From 3d5bf6c672800f13c497717ab8829cfea8b06343 Mon Sep 17 00:00:00 2001 From: Github Actions Date: Sat, 14 Sep 2024 06:12:41 +0000 Subject: [PATCH] Commit from GitHub Actions (Scrape Stonk Prices) --- data/ADBE_full.json | 2 +- data/ADBE_partial.json | 2 +- data/AFRM_full.json | 2 +- data/AFRM_partial.json | 2 +- data/AI_full.json | 2 +- data/AI_partial.json | 2 +- data/ASML_full.json | 2 +- data/ASML_partial.json | 2 +- data/BBY_full.json | 2 +- data/BBY_partial.json | 2 +- data/CRM_full.json | 2 +- data/CRM_partial.json | 2 +- data/DOCU_full.json | 2 +- data/DOCU_partial.json | 2 +- data/GME_full.json | 2 +- data/GME_partial.json | 2 +- data/GTLB_full.json | 2 +- data/GTLB_partial.json | 2 +- data/LULU_full.json | 2 +- data/LULU_partial.json | 2 +- data/NFLX_full.json | 2 +- data/NFLX_partial.json | 2 +- data/NIO_full.json | 2 +- data/NIO_partial.json | 2 +- data/ORCL_full.json | 2 +- data/ORCL_partial.json | 2 +- data/SPOT_full.json | 2 +- data/ULTA_full.json | 2 +- data/ULTA_partial.json | 2 +- data/UNH_full.json | 2 +- data/UNH_partial.json | 2 +- 31 files changed, 31 insertions(+), 31 deletions(-) diff --git a/data/ADBE_full.json b/data/ADBE_full.json index c1679fa93..7288d4bd7 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":4.67,"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":1726257601,"date":"2024-09-13","index":9597,"close":536.87,"high":540.26,"low":526.6,"open":532.54,"volume":10303336},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-13","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}]}] +[{"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":4.67,"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":10417000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-13","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 92fdaeca3..44e87dd32 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":4.67,"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":1726257601,"date":"2024-09-13","index":9597,"close":536.87,"high":540.26,"low":526.6,"open":532.54,"volume":10303336},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-13","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":"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":4.67,"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":10417000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-13","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}]}] diff --git a/data/AFRM_full.json b/data/AFRM_full.json index 285755da1..8675d1fba 100644 --- a/data/AFRM_full.json +++ b/data/AFRM_full.json @@ -1 +1 @@ -[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.39,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":-0.51,"reported":-0.14,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":901,"close":26.58,"high":26.88,"low":25.97,"open":26.76,"volume":3875200},{"timestamp":1723728600,"date":"2024-08-15","index":902,"close":28.37,"high":28.57,"low":27.2,"open":27.3,"volume":7037200},{"timestamp":1723815000,"date":"2024-08-16","index":903,"close":28.45,"high":28.9,"low":28.15,"open":28.41,"volume":4728200},{"timestamp":1724074200,"date":"2024-08-19","index":904,"close":30.34,"high":30.38,"low":28.36,"open":28.51,"volume":5782400},{"timestamp":1724160600,"date":"2024-08-20","index":905,"close":29.29,"high":31.46,"low":29.19,"open":30.41,"volume":7752000},{"timestamp":1724247000,"date":"2024-08-21","index":906,"close":29.75,"high":29.84,"low":28.47,"open":29.32,"volume":6165800},{"timestamp":1724333400,"date":"2024-08-22","index":907,"close":29.96,"high":31.44,"low":29.62,"open":29.7,"volume":9941800},{"timestamp":1724419800,"date":"2024-08-23","index":908,"close":31.46,"high":32.17,"low":30.02,"open":30.1,"volume":8112600},{"timestamp":1724679000,"date":"2024-08-26","index":909,"close":31.88,"high":32.49,"low":31.05,"open":32.46,"volume":9265900},{"timestamp":1724765400,"date":"2024-08-27","index":910,"close":32.51,"high":32.67,"low":31.5,"open":31.5,"volume":8411100},{"timestamp":1724851800,"date":"2024-08-28","index":911,"close":31.58,"high":32.51,"low":30.46,"open":32.23,"volume":16394900}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":912,"close":41.66,"high":42.87,"low":37.52,"open":39.11,"volume":54415100},{"timestamp":1725024600,"date":"2024-08-30","index":913,"close":44.01,"high":44.89,"low":40.57,"open":41.5,"volume":30046500},{"timestamp":1725370200,"date":"2024-09-03","index":914,"close":41.59,"high":44.99,"low":40.74,"open":43.78,"volume":16044500},{"timestamp":1725456600,"date":"2024-09-04","index":915,"close":40.23,"high":42.48,"low":39.18,"open":41,"volume":12894600},{"timestamp":1725543000,"date":"2024-09-05","index":916,"close":39.64,"high":42,"low":39.52,"open":40.31,"volume":9926200},{"timestamp":1725629400,"date":"2024-09-06","index":917,"close":38.44,"high":41.31,"low":37.84,"open":40.1,"volume":9750300},{"timestamp":1725888600,"date":"2024-09-09","index":918,"close":38.17,"high":39.8,"low":38.12,"open":38.75,"volume":7940300},{"timestamp":1725975000,"date":"2024-09-10","index":919,"close":37.27,"high":38.41,"low":35.72,"open":38.17,"volume":9946000},{"timestamp":1726061400,"date":"2024-09-11","index":920,"close":40.24,"high":40.29,"low":37.14,"open":37.4,"volume":11334000},{"timestamp":1726147800,"date":"2024-09-12","index":921,"close":41.74,"high":41.88,"low":39.17,"open":40.03,"volume":10209500},{"timestamp":1726257601,"date":"2024-09-13","index":922,"close":44.01,"high":44.63,"low":42.44,"open":42.54,"volume":13229025}]},{"date":"2024-05-08","estimated":-0.67,"reported":-0.43,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":824,"close":32.08,"high":33.27,"low":31.76,"open":32.99,"volume":3911300},{"timestamp":1714051800,"date":"2024-04-25","index":825,"close":31.65,"high":32.08,"low":30.27,"open":30.85,"volume":5192400},{"timestamp":1714138200,"date":"2024-04-26","index":826,"close":33.33,"high":33.91,"low":30.94,"open":31.9,"volume":6292200},{"timestamp":1714397400,"date":"2024-04-29","index":827,"close":33.42,"high":33.9,"low":32.83,"open":33.3,"volume":3135400},{"timestamp":1714483800,"date":"2024-04-30","index":828,"close":31.88,"high":33.26,"low":31.8,"open":32.76,"volume":4482900},{"timestamp":1714570200,"date":"2024-05-01","index":829,"close":32.12,"high":33.85,"low":31.27,"open":31.43,"volume":5370700},{"timestamp":1714656600,"date":"2024-05-02","index":830,"close":34.44,"high":34.46,"low":32.49,"open":33.08,"volume":5215200},{"timestamp":1714743000,"date":"2024-05-03","index":831,"close":34.93,"high":36.7,"low":34.62,"open":36.34,"volume":5426300},{"timestamp":1715002200,"date":"2024-05-06","index":832,"close":36.02,"high":36.56,"low":35.21,"open":35.21,"volume":5168100},{"timestamp":1715088600,"date":"2024-05-07","index":833,"close":34.9,"high":36.58,"low":34.86,"open":35.44,"volume":8374800},{"timestamp":1715175000,"date":"2024-05-08","index":834,"close":31.58,"high":37.88,"low":31.07,"open":35.5,"volume":20637200}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":835,"close":34.81,"high":34.89,"low":32.32,"open":32.61,"volume":11344800},{"timestamp":1715347800,"date":"2024-05-10","index":836,"close":31.59,"high":34.65,"low":31.58,"open":34.53,"volume":8419500},{"timestamp":1715607000,"date":"2024-05-13","index":837,"close":32.01,"high":33.78,"low":31.84,"open":32.38,"volume":7697700},{"timestamp":1715693400,"date":"2024-05-14","index":838,"close":33.44,"high":34.31,"low":32.76,"open":32.85,"volume":7683900},{"timestamp":1715779800,"date":"2024-05-15","index":839,"close":32.3,"high":34.8,"low":32.17,"open":34.51,"volume":5814400},{"timestamp":1715866200,"date":"2024-05-16","index":840,"close":31.32,"high":32.24,"low":30.88,"open":31.93,"volume":7136100},{"timestamp":1715952600,"date":"2024-05-17","index":841,"close":33.83,"high":33.87,"low":31.25,"open":31.26,"volume":11932900},{"timestamp":1716211800,"date":"2024-05-20","index":842,"close":33.03,"high":33.87,"low":32.78,"open":33.79,"volume":4722300},{"timestamp":1716298200,"date":"2024-05-21","index":843,"close":32.28,"high":32.94,"low":31.76,"open":32.94,"volume":3760300},{"timestamp":1716384600,"date":"2024-05-22","index":844,"close":30.61,"high":31.97,"low":29.54,"open":31.88,"volume":10328300},{"timestamp":1716471000,"date":"2024-05-23","index":845,"close":29.68,"high":30.92,"low":29.36,"open":30.74,"volume":5230600}]},{"date":"2024-02-08","estimated":-0.72,"reported":-0.54,"pre":[{"timestamp":1706193000,"date":"2024-01-25","index":762,"close":40.71,"high":41.98,"low":40.38,"open":41.68,"volume":7911700},{"timestamp":1706279400,"date":"2024-01-26","index":763,"close":41.34,"high":43.18,"low":40.83,"open":40.93,"volume":10726600},{"timestamp":1706538600,"date":"2024-01-29","index":764,"close":43.77,"high":44.44,"low":41.3,"open":41.54,"volume":15759900},{"timestamp":1706625000,"date":"2024-01-30","index":765,"close":42.73,"high":43.82,"low":42.23,"open":43.02,"volume":8073200},{"timestamp":1706711400,"date":"2024-01-31","index":766,"close":40.51,"high":44.34,"low":40.3,"open":42.19,"volume":14748200},{"timestamp":1706797800,"date":"2024-02-01","index":767,"close":39.67,"high":41.12,"low":37.56,"open":41,"volume":15721700},{"timestamp":1706884200,"date":"2024-02-02","index":768,"close":41.01,"high":41.04,"low":38,"open":38.25,"volume":11058500},{"timestamp":1707143400,"date":"2024-02-05","index":769,"close":41.55,"high":41.71,"low":39.62,"open":39.92,"volume":11207900},{"timestamp":1707229800,"date":"2024-02-06","index":770,"close":43.43,"high":43.45,"low":41.09,"open":41.62,"volume":11714900},{"timestamp":1707316200,"date":"2024-02-07","index":771,"close":44.61,"high":45.08,"low":42.81,"open":43.9,"volume":11097800},{"timestamp":1707402600,"date":"2024-02-08","index":772,"close":49.22,"high":49.74,"low":45.02,"open":45.75,"volume":33369500}],"post":[{"timestamp":1707489000,"date":"2024-02-09","index":773,"close":43.86,"high":49.99,"low":42.04,"open":46.23,"volume":38591500},{"timestamp":1707748200,"date":"2024-02-12","index":774,"close":45,"high":47.44,"low":43.36,"open":43.78,"volume":14685000},{"timestamp":1707834600,"date":"2024-02-13","index":775,"close":39.75,"high":42.08,"low":39.2,"open":41.59,"volume":17945700},{"timestamp":1707921000,"date":"2024-02-14","index":776,"close":40.99,"high":41.6,"low":40.14,"open":40.86,"volume":8263100},{"timestamp":1708007400,"date":"2024-02-15","index":777,"close":41.56,"high":42.2,"low":40.95,"open":41.43,"volume":6638700},{"timestamp":1708093800,"date":"2024-02-16","index":778,"close":38.14,"high":40.84,"low":38.12,"open":40.81,"volume":10435500},{"timestamp":1708439400,"date":"2024-02-20","index":779,"close":37.99,"high":38.03,"low":36.47,"open":37.22,"volume":9398200},{"timestamp":1708525800,"date":"2024-02-21","index":780,"close":36.67,"high":37.26,"low":35.91,"open":36.95,"volume":7355500},{"timestamp":1708612200,"date":"2024-02-22","index":781,"close":37.33,"high":38.78,"low":37.3,"open":37.8,"volume":7826600},{"timestamp":1708698600,"date":"2024-02-23","index":782,"close":36.98,"high":38.68,"low":36.6,"open":37.5,"volume":7101300},{"timestamp":1708957800,"date":"2024-02-26","index":783,"close":37.35,"high":37.54,"low":36.61,"open":36.8,"volume":5068500}]},{"date":"2023-11-08","estimated":-0.7,"reported":-0.57,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":700,"close":16.64,"high":17.97,"low":15.97,"open":17.95,"volume":25448400},{"timestamp":1698327000,"date":"2023-10-26","index":701,"close":17.42,"high":17.74,"low":16.38,"open":16.82,"volume":15506800},{"timestamp":1698413400,"date":"2023-10-27","index":702,"close":16.93,"high":17.78,"low":16.8,"open":17.64,"volume":12059400},{"timestamp":1698672600,"date":"2023-10-30","index":703,"close":17.1,"high":17.74,"low":16.5,"open":17.35,"volume":9911200},{"timestamp":1698759000,"date":"2023-10-31","index":704,"close":17.61,"high":17.86,"low":16.88,"open":17.4,"volume":9675700},{"timestamp":1698845400,"date":"2023-11-01","index":705,"close":17.61,"high":17.86,"low":16.85,"open":17.7,"volume":9481500},{"timestamp":1698931800,"date":"2023-11-02","index":706,"close":21.04,"high":21.1,"low":19.57,"open":19.61,"volume":25182700},{"timestamp":1699018200,"date":"2023-11-03","index":707,"close":22.43,"high":23.14,"low":21.76,"open":21.78,"volume":19359900},{"timestamp":1699281000,"date":"2023-11-06","index":708,"close":21.71,"high":22.59,"low":21.19,"open":22.42,"volume":11478800},{"timestamp":1699367400,"date":"2023-11-07","index":709,"close":22.09,"high":22.38,"low":21.06,"open":21.71,"volume":10337300},{"timestamp":1699453800,"date":"2023-11-08","index":710,"close":21.76,"high":22.19,"low":20.2,"open":21.51,"volume":21472500}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":711,"close":24.86,"high":27.16,"low":24.43,"open":24.97,"volume":47263500},{"timestamp":1699626600,"date":"2023-11-10","index":712,"close":22.43,"high":24.75,"low":21.87,"open":24.7,"volume":27831500},{"timestamp":1699885800,"date":"2023-11-13","index":713,"close":22.88,"high":23.2,"low":21.88,"open":22.25,"volume":10313600},{"timestamp":1699972200,"date":"2023-11-14","index":714,"close":25.56,"high":26.2,"low":24.59,"open":24.86,"volume":22925200},{"timestamp":1700058600,"date":"2023-11-15","index":715,"close":25.98,"high":27,"low":25.15,"open":25.34,"volume":19694600},{"timestamp":1700145000,"date":"2023-11-16","index":716,"close":24.54,"high":25.58,"low":24.27,"open":25.46,"volume":14409300},{"timestamp":1700231400,"date":"2023-11-17","index":717,"close":24.79,"high":25.22,"low":24.4,"open":24.83,"volume":11289700},{"timestamp":1700490600,"date":"2023-11-20","index":718,"close":25.46,"high":25.95,"low":24.04,"open":24.8,"volume":10962800},{"timestamp":1700577000,"date":"2023-11-21","index":719,"close":25.03,"high":25.28,"low":24.18,"open":25.03,"volume":8310000},{"timestamp":1700663400,"date":"2023-11-22","index":720,"close":25.57,"high":26.07,"low":25.09,"open":25.5,"volume":9655500},{"timestamp":1700836200,"date":"2023-11-24","index":721,"close":26.23,"high":26.55,"low":25.02,"open":25.54,"volume":6819200}]},{"date":"2023-08-24","estimated":-0.85,"reported":-0.69,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":647,"close":14.99,"high":15.95,"low":14.78,"open":15.63,"volume":9910200},{"timestamp":1691760600,"date":"2023-08-11","index":648,"close":15.16,"high":15.31,"low":14.61,"open":14.72,"volume":7241100},{"timestamp":1692019800,"date":"2023-08-14","index":649,"close":15.13,"high":15.15,"low":14.58,"open":14.92,"volume":7420100},{"timestamp":1692106200,"date":"2023-08-15","index":650,"close":14.5,"high":14.94,"low":14.44,"open":14.9,"volume":6479000},{"timestamp":1692192600,"date":"2023-08-16","index":651,"close":14.37,"high":14.72,"low":14.26,"open":14.35,"volume":6901400},{"timestamp":1692279000,"date":"2023-08-17","index":652,"close":14.22,"high":14.57,"low":14.08,"open":14.37,"volume":7397200},{"timestamp":1692365400,"date":"2023-08-18","index":653,"close":14.5,"high":14.51,"low":13.67,"open":13.74,"volume":7390600},{"timestamp":1692624600,"date":"2023-08-21","index":654,"close":14.65,"high":14.81,"low":14.36,"open":14.56,"volume":5522500},{"timestamp":1692711000,"date":"2023-08-22","index":655,"close":14.22,"high":15.38,"low":14.16,"open":14.92,"volume":7335500},{"timestamp":1692797400,"date":"2023-08-23","index":656,"close":14.51,"high":14.58,"low":13.96,"open":14.1,"volume":6969800},{"timestamp":1692883800,"date":"2023-08-24","index":657,"close":13.81,"high":14.58,"low":13.74,"open":14.55,"volume":24674200}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":658,"close":17.79,"high":18.32,"low":15,"open":15.09,"volume":85735900},{"timestamp":1693229400,"date":"2023-08-28","index":659,"close":17.95,"high":18.13,"low":17.07,"open":18.1,"volume":29435800},{"timestamp":1693315800,"date":"2023-08-29","index":660,"close":19.15,"high":19.44,"low":17.89,"open":17.95,"volume":26439600},{"timestamp":1693402200,"date":"2023-08-30","index":661,"close":20.03,"high":20.13,"low":18.77,"open":19.05,"volume":22398500},{"timestamp":1693488600,"date":"2023-08-31","index":662,"close":20.81,"high":21.12,"low":19.88,"open":20.11,"volume":19815400},{"timestamp":1693575000,"date":"2023-09-01","index":663,"close":21.86,"high":22.04,"low":20.71,"open":20.98,"volume":18943400},{"timestamp":1693920600,"date":"2023-09-05","index":664,"close":21.93,"high":22.49,"low":21.61,"open":21.77,"volume":12892900},{"timestamp":1694007000,"date":"2023-09-06","index":665,"close":22.1,"high":22.45,"low":21.47,"open":21.71,"volume":12989500},{"timestamp":1694093400,"date":"2023-09-07","index":666,"close":22.48,"high":22.68,"low":20.84,"open":21.56,"volume":14985800},{"timestamp":1694179800,"date":"2023-09-08","index":667,"close":22.47,"high":22.55,"low":21.47,"open":22.4,"volume":11802300},{"timestamp":1694439000,"date":"2023-09-11","index":668,"close":23.57,"high":23.88,"low":22.66,"open":23.09,"volume":13454000}]},{"date":"2023-05-09","estimated":-0.92,"reported":-0.69,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":573,"close":9.95,"high":10.44,"low":9.94,"open":10.44,"volume":7439000},{"timestamp":1682515800,"date":"2023-04-26","index":574,"close":9.84,"high":10.35,"low":9.76,"open":10.14,"volume":8154000},{"timestamp":1682602200,"date":"2023-04-27","index":575,"close":10.16,"high":10.41,"low":9.83,"open":9.97,"volume":10349600},{"timestamp":1682688600,"date":"2023-04-28","index":576,"close":9.86,"high":10.5,"low":9.8,"open":10.05,"volume":10387700},{"timestamp":1682947800,"date":"2023-05-01","index":577,"close":9.99,"high":10.13,"low":9.42,"open":9.86,"volume":16321100},{"timestamp":1683034200,"date":"2023-05-02","index":578,"close":9.01,"high":9.92,"low":9,"open":9.89,"volume":14544000},{"timestamp":1683120600,"date":"2023-05-03","index":579,"close":9.26,"high":9.86,"low":8.98,"open":9.1,"volume":18858200},{"timestamp":1683207000,"date":"2023-05-04","index":580,"close":9.13,"high":9.28,"low":8.8,"open":9.15,"volume":14838600},{"timestamp":1683293400,"date":"2023-05-05","index":581,"close":10.71,"high":10.81,"low":9.28,"open":9.28,"volume":23216400},{"timestamp":1683552600,"date":"2023-05-08","index":582,"close":11.94,"high":11.98,"low":10.79,"open":10.9,"volume":20473300},{"timestamp":1683639000,"date":"2023-05-09","index":583,"close":12.3,"high":12.74,"low":11.54,"open":11.6,"volume":27208400}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":584,"close":12.25,"high":12.97,"low":11.61,"open":12.11,"volume":31110200},{"timestamp":1683811800,"date":"2023-05-11","index":585,"close":12.47,"high":13.19,"low":11.86,"open":12.2,"volume":18486600},{"timestamp":1683898200,"date":"2023-05-12","index":586,"close":12.07,"high":12.45,"low":11.57,"open":12.45,"volume":15443700},{"timestamp":1684157400,"date":"2023-05-15","index":587,"close":12.8,"high":12.98,"low":11.84,"open":12.13,"volume":14335600},{"timestamp":1684243800,"date":"2023-05-16","index":588,"close":12.39,"high":12.83,"low":12.1,"open":12.62,"volume":12291300},{"timestamp":1684330200,"date":"2023-05-17","index":589,"close":13.16,"high":13.45,"low":12.4,"open":12.6,"volume":15053800},{"timestamp":1684416600,"date":"2023-05-18","index":590,"close":14.69,"high":14.74,"low":13.22,"open":13.3,"volume":21996000},{"timestamp":1684503000,"date":"2023-05-19","index":591,"close":13.76,"high":14.65,"low":13.68,"open":14.59,"volume":14816600},{"timestamp":1684762200,"date":"2023-05-22","index":592,"close":14.53,"high":14.84,"low":13.58,"open":13.79,"volume":16413200},{"timestamp":1684848600,"date":"2023-05-23","index":593,"close":14.41,"high":15.41,"low":14.27,"open":14.38,"volume":17572200},{"timestamp":1684935000,"date":"2023-05-24","index":594,"close":14.3,"high":14.37,"low":13.6,"open":14.05,"volume":13270100}]},{"date":"2023-02-08","estimated":-0.98,"reported":-1.1,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":511,"close":14.14,"high":14.24,"low":12.86,"open":13.38,"volume":22855200},{"timestamp":1674743400,"date":"2023-01-26","index":512,"close":14.36,"high":15.23,"low":13.81,"open":14.75,"volume":16196500},{"timestamp":1674829800,"date":"2023-01-27","index":513,"close":16.24,"high":16.59,"low":14.22,"open":14.38,"volume":24317900},{"timestamp":1675089000,"date":"2023-01-30","index":514,"close":15.1,"high":16.11,"low":15.05,"open":15.66,"volume":15513800},{"timestamp":1675175400,"date":"2023-01-31","index":515,"close":16.19,"high":16.5,"low":14.86,"open":15.35,"volume":17316700},{"timestamp":1675261800,"date":"2023-02-01","index":516,"close":17.72,"high":18.03,"low":15.57,"open":15.97,"volume":22555200},{"timestamp":1675348200,"date":"2023-02-02","index":517,"close":21.14,"high":22.75,"low":18.72,"open":18.77,"volume":39691200},{"timestamp":1675434600,"date":"2023-02-03","index":518,"close":18.15,"high":20.5,"low":18.03,"open":19.29,"volume":28836400},{"timestamp":1675693800,"date":"2023-02-06","index":519,"close":17.01,"high":18.25,"low":16.85,"open":17.84,"volume":18110600},{"timestamp":1675780200,"date":"2023-02-07","index":520,"close":17.21,"high":17.6,"low":16.13,"open":16.89,"volume":24229000},{"timestamp":1675866600,"date":"2023-02-08","index":521,"close":16.02,"high":17.61,"low":15.95,"open":16.88,"volume":31802000}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":522,"close":13.29,"high":14.33,"low":12.52,"open":13.55,"volume":57168800},{"timestamp":1676039400,"date":"2023-02-10","index":523,"close":12.52,"high":13.44,"low":12.36,"open":12.9,"volume":22708500},{"timestamp":1676298600,"date":"2023-02-13","index":524,"close":12.7,"high":13.2,"low":11.98,"open":12.47,"volume":20373200},{"timestamp":1676385000,"date":"2023-02-14","index":525,"close":13.1,"high":13.24,"low":12.15,"open":12.51,"volume":21397200},{"timestamp":1676471400,"date":"2023-02-15","index":526,"close":14.7,"high":15.21,"low":13.05,"open":13.18,"volume":28733500},{"timestamp":1676557800,"date":"2023-02-16","index":527,"close":13.58,"high":14.4,"low":13.53,"open":13.89,"volume":19479300},{"timestamp":1676644200,"date":"2023-02-17","index":528,"close":12.98,"high":13.51,"low":12.51,"open":13.34,"volume":16221100},{"timestamp":1676989800,"date":"2023-02-21","index":529,"close":12.81,"high":12.97,"low":12.22,"open":12.52,"volume":15183000},{"timestamp":1677076200,"date":"2023-02-22","index":530,"close":13.46,"high":13.69,"low":12.8,"open":12.84,"volume":15714400},{"timestamp":1677162600,"date":"2023-02-23","index":531,"close":13.69,"high":13.88,"low":12.96,"open":13.69,"volume":13216100},{"timestamp":1677249000,"date":"2023-02-24","index":532,"close":13.07,"high":13.45,"low":12.75,"open":13.16,"volume":13178200}]},{"date":"2022-11-08","estimated":-0.83,"reported":-0.86,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":449,"close":20.62,"high":20.82,"low":18.18,"open":18.18,"volume":15168700},{"timestamp":1666791000,"date":"2022-10-26","index":450,"close":20.56,"high":21.93,"low":19.92,"open":20.14,"volume":11064800},{"timestamp":1666877400,"date":"2022-10-27","index":451,"close":20.62,"high":21.96,"low":20.23,"open":20.96,"volume":9667000},{"timestamp":1666963800,"date":"2022-10-28","index":452,"close":20.32,"high":20.57,"low":19.29,"open":19.97,"volume":8111500},{"timestamp":1667223000,"date":"2022-10-31","index":453,"close":20.07,"high":20.9,"low":19.95,"open":20.58,"volume":8519800},{"timestamp":1667309400,"date":"2022-11-01","index":454,"close":19.46,"high":21.68,"low":19.45,"open":21.24,"volume":9010700},{"timestamp":1667395800,"date":"2022-11-02","index":455,"close":17.6,"high":19.5,"low":17.59,"open":19.49,"volume":13279400},{"timestamp":1667482200,"date":"2022-11-03","index":456,"close":16.67,"high":17.63,"low":16.66,"open":17.36,"volume":10852800},{"timestamp":1667568600,"date":"2022-11-04","index":457,"close":16.12,"high":17.28,"low":15.56,"open":17.15,"volume":16705800},{"timestamp":1667831400,"date":"2022-11-07","index":458,"close":15.63,"high":16.55,"low":15.13,"open":16.41,"volume":13895100},{"timestamp":1667917800,"date":"2022-11-08","index":459,"close":15.64,"high":16.93,"low":15.05,"open":15.64,"volume":24061600}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":460,"close":12.1,"high":13.75,"low":11.94,"open":13.35,"volume":37197100},{"timestamp":1668090600,"date":"2022-11-10","index":461,"close":14.99,"high":15.47,"low":13.37,"open":13.73,"volume":32972400},{"timestamp":1668177000,"date":"2022-11-11","index":462,"close":17.01,"high":17.45,"low":14.75,"open":14.97,"volume":26203600},{"timestamp":1668436200,"date":"2022-11-14","index":463,"close":16.28,"high":16.97,"low":16.06,"open":16.7,"volume":16879200},{"timestamp":1668522600,"date":"2022-11-15","index":464,"close":17.31,"high":18.49,"low":16.92,"open":17.45,"volume":17878300},{"timestamp":1668609000,"date":"2022-11-16","index":465,"close":15.12,"high":16.9,"low":14.85,"open":16.76,"volume":17886800},{"timestamp":1668695400,"date":"2022-11-17","index":466,"close":14.59,"high":14.82,"low":13.87,"open":14.32,"volume":13060100},{"timestamp":1668781800,"date":"2022-11-18","index":467,"close":13.51,"high":15.29,"low":13.38,"open":15.25,"volume":15693500},{"timestamp":1669041000,"date":"2022-11-21","index":468,"close":12.96,"high":13.3,"low":12.35,"open":13.15,"volume":14582300},{"timestamp":1669127400,"date":"2022-11-22","index":469,"close":12.67,"high":13.11,"low":12.38,"open":12.89,"volume":10459600},{"timestamp":1669213800,"date":"2022-11-23","index":470,"close":13.31,"high":13.43,"low":12.49,"open":12.8,"volume":12481400}]},{"date":"2022-08-25","estimated":-0.63,"reported":-0.65,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":397,"close":36.97,"high":39.4,"low":36.07,"open":38.45,"volume":15935600},{"timestamp":1660311000,"date":"2022-08-12","index":398,"close":39.19,"high":39.42,"low":36.64,"open":37.74,"volume":10939200},{"timestamp":1660570200,"date":"2022-08-15","index":399,"close":38.42,"high":40.77,"low":38.39,"open":38.58,"volume":10247400},{"timestamp":1660656600,"date":"2022-08-16","index":400,"close":39.91,"high":40.97,"low":37.28,"open":38.44,"volume":12624900},{"timestamp":1660743000,"date":"2022-08-17","index":401,"close":37.39,"high":38.73,"low":36.28,"open":38.54,"volume":11934800},{"timestamp":1660829400,"date":"2022-08-18","index":402,"close":35.75,"high":37.26,"low":35.28,"open":37.26,"volume":9823300},{"timestamp":1660915800,"date":"2022-08-19","index":403,"close":30.92,"high":34.03,"low":30.33,"open":34.03,"volume":16673200},{"timestamp":1661175000,"date":"2022-08-22","index":404,"close":29.49,"high":31.78,"low":28.88,"open":29.6,"volume":12755000},{"timestamp":1661261400,"date":"2022-08-23","index":405,"close":29.32,"high":30.48,"low":28.91,"open":29.68,"volume":10186600},{"timestamp":1661347800,"date":"2022-08-24","index":406,"close":30.23,"high":30.81,"low":29.09,"open":29.93,"volume":8143100},{"timestamp":1661434200,"date":"2022-08-25","index":407,"close":31.23,"high":31.42,"low":29.7,"open":30.83,"volume":18539900}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":408,"close":24.57,"high":28.8,"low":24.05,"open":27.43,"volume":39517200},{"timestamp":1661779800,"date":"2022-08-29","index":409,"close":23.99,"high":24.97,"low":23.46,"open":23.73,"volume":13466300},{"timestamp":1661866200,"date":"2022-08-30","index":410,"close":23.54,"high":24.99,"low":22.79,"open":24.33,"volume":12017200},{"timestamp":1661952600,"date":"2022-08-31","index":411,"close":23.43,"high":25.14,"low":23.42,"open":24.49,"volume":11030300},{"timestamp":1662039000,"date":"2022-09-01","index":412,"close":23.16,"high":23.3,"low":21.96,"open":23.25,"volume":10014200},{"timestamp":1662125400,"date":"2022-09-02","index":413,"close":22.45,"high":23.73,"low":22.12,"open":23.45,"volume":10258300},{"timestamp":1662471000,"date":"2022-09-06","index":414,"close":22.3,"high":22.99,"low":21.34,"open":22.3,"volume":9480300},{"timestamp":1662557400,"date":"2022-09-07","index":415,"close":23.06,"high":23.46,"low":21.9,"open":22.24,"volume":8075800},{"timestamp":1662643800,"date":"2022-09-08","index":416,"close":23.7,"high":23.77,"low":22.25,"open":22.49,"volume":8698100},{"timestamp":1662730200,"date":"2022-09-09","index":417,"close":26.25,"high":26.42,"low":24,"open":24.1,"volume":12587100},{"timestamp":1662989400,"date":"2022-09-12","index":418,"close":26.79,"high":27.26,"low":25.86,"open":26.58,"volume":9458600}]},{"date":"2022-05-12","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1651152600,"date":"2022-04-28","index":325,"close":31.21,"high":31.72,"low":28.42,"open":30.5,"volume":7581300},{"timestamp":1651239000,"date":"2022-04-29","index":326,"close":28.7,"high":32.72,"low":28.58,"open":30.98,"volume":7276800},{"timestamp":1651498200,"date":"2022-05-02","index":327,"close":30.36,"high":30.43,"low":27.85,"open":28.74,"volume":6470000},{"timestamp":1651584600,"date":"2022-05-03","index":328,"close":30.1,"high":31.78,"low":29.63,"open":30.15,"volume":4831400},{"timestamp":1651671000,"date":"2022-05-04","index":329,"close":31.76,"high":31.95,"low":27.96,"open":30.05,"volume":8150800},{"timestamp":1651757400,"date":"2022-05-05","index":330,"close":27.02,"high":30.73,"low":26.51,"open":30.45,"volume":9309200},{"timestamp":1651843800,"date":"2022-05-06","index":331,"close":24.95,"high":26.81,"low":23.42,"open":26.81,"volume":10476300},{"timestamp":1652103000,"date":"2022-05-09","index":332,"close":20.59,"high":24.53,"low":20.4,"open":24.44,"volume":14192700},{"timestamp":1652189400,"date":"2022-05-10","index":333,"close":18.19,"high":20.65,"low":16.56,"open":18.82,"volume":27811800},{"timestamp":1652275800,"date":"2022-05-11","index":334,"close":14.63,"high":17.66,"low":14.49,"open":17.35,"volume":22370100},{"timestamp":1652362200,"date":"2022-05-12","index":335,"close":18.04,"high":19.37,"low":13.64,"open":14.14,"volume":52004500}],"post":[{"timestamp":1652448600,"date":"2022-05-13","index":336,"close":23.71,"high":25.32,"low":21.21,"open":24.83,"volume":85159400},{"timestamp":1652707800,"date":"2022-05-16","index":337,"close":22.95,"high":25.52,"low":22.2,"open":23.65,"volume":32557300},{"timestamp":1652794200,"date":"2022-05-17","index":338,"close":25.24,"high":25.33,"low":22.82,"open":23.74,"volume":23092900},{"timestamp":1652880600,"date":"2022-05-18","index":339,"close":24.45,"high":27.5,"low":23.78,"open":24.53,"volume":28757100},{"timestamp":1652967000,"date":"2022-05-19","index":340,"close":25.71,"high":27.06,"low":23.38,"open":24.19,"volume":21057200},{"timestamp":1653053400,"date":"2022-05-20","index":341,"close":24.82,"high":26.18,"low":22.78,"open":26.07,"volume":15130400},{"timestamp":1653312600,"date":"2022-05-23","index":342,"close":24.52,"high":25.55,"low":23.52,"open":24.78,"volume":13139500},{"timestamp":1653399000,"date":"2022-05-24","index":343,"close":20.76,"high":23.9,"low":19.96,"open":23.75,"volume":18930800},{"timestamp":1653485400,"date":"2022-05-25","index":344,"close":23.02,"high":23.08,"low":20.43,"open":20.77,"volume":13812700},{"timestamp":1653571800,"date":"2022-05-26","index":345,"close":28.02,"high":28.47,"low":22.52,"open":22.83,"volume":30425600},{"timestamp":1653658200,"date":"2022-05-27","index":346,"close":30.35,"high":30.87,"low":28.14,"open":28.14,"volume":26710000}]},{"date":"2022-02-10","estimated":-0.34,"reported":-0.57,"pre":[{"timestamp":1643293800,"date":"2022-01-27","index":262,"close":51.01,"high":57.83,"low":48.17,"open":57.4,"volume":17812100},{"timestamp":1643380200,"date":"2022-01-28","index":263,"close":59.71,"high":59.9,"low":50.78,"open":53.48,"volume":27590000},{"timestamp":1643639400,"date":"2022-01-31","index":264,"close":64.07,"high":67.59,"low":58.75,"open":59.89,"volume":23037100},{"timestamp":1643725800,"date":"2022-02-01","index":265,"close":67.48,"high":67.87,"low":62.52,"open":64.18,"volume":15394600},{"timestamp":1643812200,"date":"2022-02-02","index":266,"close":60.89,"high":65.41,"low":59.27,"open":64.26,"volume":13944900},{"timestamp":1643898600,"date":"2022-02-03","index":267,"close":57.49,"high":60.99,"low":56.5,"open":56.99,"volume":9102400},{"timestamp":1643985000,"date":"2022-02-04","index":268,"close":62.75,"high":64.56,"low":56.64,"open":58.47,"volume":14572100},{"timestamp":1644244200,"date":"2022-02-07","index":269,"close":63.02,"high":68.84,"low":62,"open":63.01,"volume":13527000},{"timestamp":1644330600,"date":"2022-02-08","index":270,"close":65.25,"high":65.98,"low":61.63,"open":62,"volume":10059300},{"timestamp":1644417000,"date":"2022-02-09","index":271,"close":74.68,"high":75.06,"low":66.91,"open":67.42,"volume":17479300},{"timestamp":1644503400,"date":"2022-02-10","index":272,"close":58.68,"high":83.57,"low":50,"open":75.24,"volume":86940400}],"post":[{"timestamp":1644589800,"date":"2022-02-11","index":273,"close":46.55,"high":54.49,"low":45.58,"open":53.06,"volume":63024000},{"timestamp":1644849000,"date":"2022-02-14","index":274,"close":43.7,"high":47.68,"low":43.24,"open":44.93,"volume":26759600},{"timestamp":1644935400,"date":"2022-02-15","index":275,"close":44.8,"high":45.2,"low":42.12,"open":45,"volume":27207400},{"timestamp":1645021800,"date":"2022-02-16","index":276,"close":42.92,"high":44.5,"low":41.86,"open":44.13,"volume":15363900},{"timestamp":1645108200,"date":"2022-02-17","index":277,"close":37.67,"high":43,"low":37.51,"open":42.15,"volume":21442100},{"timestamp":1645194600,"date":"2022-02-18","index":278,"close":37.33,"high":38.39,"low":35.9,"open":37.42,"volume":14165500},{"timestamp":1645540200,"date":"2022-02-22","index":279,"close":36.41,"high":38.5,"low":36.05,"open":36.31,"volume":12277500},{"timestamp":1645626600,"date":"2022-02-23","index":280,"close":35,"high":37.15,"low":35,"open":36.72,"volume":10933000},{"timestamp":1645713000,"date":"2022-02-24","index":281,"close":38.71,"high":38.94,"low":32.29,"open":32.7,"volume":18017300},{"timestamp":1645799400,"date":"2022-02-25","index":282,"close":39.19,"high":40.2,"low":37.15,"open":38.02,"volume":9912600},{"timestamp":1646058600,"date":"2022-02-28","index":283,"close":41.84,"high":43.4,"low":38.64,"open":39.06,"volume":18664000}]},{"date":"2021-11-10","estimated":-0.3,"reported":-1.13,"pre":[{"timestamp":1635341400,"date":"2021-10-27","index":199,"close":151.14,"high":161.92,"low":150.3,"open":155.85,"volume":9066400},{"timestamp":1635427800,"date":"2021-10-28","index":200,"close":161.89,"high":162.82,"low":153.26,"open":155.45,"volume":7325300},{"timestamp":1635514200,"date":"2021-10-29","index":201,"close":162.5,"high":165.8,"low":157.51,"open":160,"volume":6404300},{"timestamp":1635773400,"date":"2021-11-01","index":202,"close":152.66,"high":163.28,"low":150.78,"open":163,"volume":11575400},{"timestamp":1635859800,"date":"2021-11-02","index":203,"close":155.89,"high":156.2,"low":148.64,"open":152.75,"volume":5483700},{"timestamp":1635946200,"date":"2021-11-03","index":204,"close":161.08,"high":162.5,"low":156.02,"open":156.92,"volume":7472000},{"timestamp":1636032600,"date":"2021-11-04","index":205,"close":168.52,"high":168.74,"low":159.34,"open":160.77,"volume":7957900},{"timestamp":1636119000,"date":"2021-11-05","index":206,"close":164.23,"high":166.05,"low":159.65,"open":163.9,"volume":6641600},{"timestamp":1636381800,"date":"2021-11-08","index":207,"close":163.37,"high":176.65,"low":161.5,"open":165.67,"volume":8253600},{"timestamp":1636468200,"date":"2021-11-09","index":208,"close":157.79,"high":161.19,"low":154.62,"open":160,"volume":8368900},{"timestamp":1636554600,"date":"2021-11-10","index":209,"close":133.53,"high":149,"low":132.16,"open":146.93,"volume":22572100}],"post":[{"timestamp":1636641000,"date":"2021-11-11","index":210,"close":151.83,"high":166.51,"low":147.5,"open":165.25,"volume":34591700},{"timestamp":1636727400,"date":"2021-11-12","index":211,"close":148.99,"high":149.67,"low":142.25,"open":148.14,"volume":17047500},{"timestamp":1636986600,"date":"2021-11-15","index":212,"close":147.99,"high":150.68,"low":144.51,"open":150.62,"volume":6722600},{"timestamp":1637073000,"date":"2021-11-16","index":213,"close":151.29,"high":153.75,"low":142.12,"open":146.8,"volume":9302600},{"timestamp":1637159400,"date":"2021-11-17","index":214,"close":151.72,"high":159.4,"low":149.9,"open":151.67,"volume":7793700},{"timestamp":1637245800,"date":"2021-11-18","index":215,"close":139.13,"high":149.17,"low":138.98,"open":146.38,"volume":14067200},{"timestamp":1637332200,"date":"2021-11-19","index":216,"close":136.16,"high":139.13,"low":133.45,"open":137.89,"volume":10607700},{"timestamp":1637591400,"date":"2021-11-22","index":217,"close":123.51,"high":136.07,"low":118.86,"open":136,"volume":14393400},{"timestamp":1637677800,"date":"2021-11-23","index":218,"close":127.61,"high":129.63,"low":120.05,"open":120.76,"volume":11418500},{"timestamp":1637764200,"date":"2021-11-24","index":219,"close":132.75,"high":133.83,"low":124.78,"open":126.79,"volume":6564900},{"timestamp":1637937000,"date":"2021-11-26","index":220,"close":136.98,"high":137.39,"low":130.5,"open":130.8,"volume":5113200}]},{"date":"2021-09-09","estimated":-0.29,"reported":-0.48,"pre":[{"timestamp":1629898200,"date":"2021-08-25","index":155,"close":72.71,"high":73.6,"low":68.38,"open":69.66,"volume":3459800},{"timestamp":1629984600,"date":"2021-08-26","index":156,"close":69.98,"high":74.19,"low":69.42,"open":72.71,"volume":2346200},{"timestamp":1630071000,"date":"2021-08-27","index":157,"close":67.9,"high":69.41,"low":66.1,"open":66.89,"volume":7831100},{"timestamp":1630330200,"date":"2021-08-30","index":158,"close":99.59,"high":101,"low":91.28,"open":96.24,"volume":44400900},{"timestamp":1630416600,"date":"2021-08-31","index":159,"close":96.34,"high":96.55,"low":90.28,"open":95.24,"volume":15838900},{"timestamp":1630503000,"date":"2021-09-01","index":160,"close":96.48,"high":98.67,"low":93.28,"open":94.39,"volume":6364300},{"timestamp":1630589400,"date":"2021-09-02","index":161,"close":98.99,"high":99.32,"low":95.24,"open":97.11,"volume":6501000},{"timestamp":1630675800,"date":"2021-09-03","index":162,"close":93.05,"high":100,"low":92.55,"open":98.94,"volume":6093600},{"timestamp":1631021400,"date":"2021-09-07","index":163,"close":91.51,"high":95.6,"low":91.5,"open":94.04,"volume":3557500},{"timestamp":1631107800,"date":"2021-09-08","index":164,"close":87.54,"high":94.04,"low":87.13,"open":92.11,"volume":5001400},{"timestamp":1631194200,"date":"2021-09-09","index":165,"close":92.06,"high":92.29,"low":86.76,"open":88,"volume":10966700}],"post":[{"timestamp":1631280600,"date":"2021-09-10","index":166,"close":123.7,"high":126.46,"low":105.6,"open":111.1,"volume":54061700},{"timestamp":1631539800,"date":"2021-09-13","index":167,"close":109.3,"high":114.75,"low":102.3,"open":110.21,"volume":44888000},{"timestamp":1631626200,"date":"2021-09-14","index":168,"close":108.06,"high":114.74,"low":105,"open":109.06,"volume":22207800},{"timestamp":1631712600,"date":"2021-09-15","index":169,"close":109.75,"high":112.76,"low":107.06,"open":108.04,"volume":14468700},{"timestamp":1631799000,"date":"2021-09-16","index":170,"close":117.58,"high":119.75,"low":109.15,"open":109.4,"volume":17468900},{"timestamp":1631885400,"date":"2021-09-17","index":171,"close":116.28,"high":121.25,"low":114.27,"open":116.94,"volume":15284100},{"timestamp":1632144600,"date":"2021-09-20","index":172,"close":107.7,"high":112.81,"low":104.6,"open":109.03,"volume":12850200},{"timestamp":1632231000,"date":"2021-09-21","index":173,"close":108.11,"high":111.14,"low":104,"open":109.1,"volume":9189300},{"timestamp":1632317400,"date":"2021-09-22","index":174,"close":114.07,"high":115.41,"low":106.61,"open":108.5,"volume":11312900},{"timestamp":1632403800,"date":"2021-09-23","index":175,"close":126.89,"high":129.08,"low":112.39,"open":113.9,"volume":21028000},{"timestamp":1632490200,"date":"2021-09-24","index":176,"close":123.73,"high":133.17,"low":123.28,"open":130.26,"volume":20497700}]},{"date":"2021-05-10","estimated":-0.29,"reported":-1.06,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":70,"close":77.97,"high":78.76,"low":73.7,"open":74.5,"volume":2272900},{"timestamp":1619530200,"date":"2021-04-27","index":71,"close":76.37,"high":78.35,"low":74.72,"open":78.19,"volume":959100},{"timestamp":1619616600,"date":"2021-04-28","index":72,"close":77.21,"high":77.71,"low":75.31,"open":75.31,"volume":1145100},{"timestamp":1619703000,"date":"2021-04-29","index":73,"close":74.02,"high":79.3,"low":72.8,"open":78.89,"volume":1886800},{"timestamp":1619789400,"date":"2021-04-30","index":74,"close":70.5,"high":74.29,"low":70.23,"open":72.63,"volume":1764900},{"timestamp":1620048600,"date":"2021-05-03","index":75,"close":66.78,"high":71.75,"low":66.31,"open":71.7,"volume":1534000},{"timestamp":1620135000,"date":"2021-05-04","index":76,"close":62.17,"high":66,"low":60.13,"open":65.77,"volume":4054400},{"timestamp":1620221400,"date":"2021-05-05","index":77,"close":57.6,"high":63.7,"low":55.85,"open":62.86,"volume":4970400},{"timestamp":1620307800,"date":"2021-05-06","index":78,"close":54.44,"high":57.91,"low":52.48,"open":57.82,"volume":3879500},{"timestamp":1620394200,"date":"2021-05-07","index":79,"close":54,"high":58.7,"low":53.78,"open":57.04,"volume":3332300},{"timestamp":1620653400,"date":"2021-05-10","index":80,"close":57,"high":57.67,"low":52.13,"open":52.65,"volume":5777300}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":81,"close":55.45,"high":55.9,"low":46.5,"open":49.88,"volume":7339300},{"timestamp":1620826200,"date":"2021-05-12","index":82,"close":49.82,"high":54.55,"low":48.63,"open":54.44,"volume":5248200},{"timestamp":1620912600,"date":"2021-05-13","index":83,"close":48.37,"high":50.75,"low":47.12,"open":50.02,"volume":4046000},{"timestamp":1620999000,"date":"2021-05-14","index":84,"close":54,"high":54.61,"low":49.06,"open":49.38,"volume":3886600},{"timestamp":1621258200,"date":"2021-05-17","index":85,"close":50.6,"high":52.81,"low":50.01,"open":52.57,"volume":3853900},{"timestamp":1621344600,"date":"2021-05-18","index":86,"close":51.64,"high":53.27,"low":50.23,"open":50.86,"volume":2006600},{"timestamp":1621431000,"date":"2021-05-19","index":87,"close":50.45,"high":50.98,"low":48.67,"open":48.69,"volume":2545100},{"timestamp":1621517400,"date":"2021-05-20","index":88,"close":54.89,"high":56.79,"low":51.11,"open":51.16,"volume":4790100},{"timestamp":1621603800,"date":"2021-05-21","index":89,"close":53.36,"high":56.76,"low":53.32,"open":55,"volume":3175600},{"timestamp":1621863000,"date":"2021-05-24","index":90,"close":53.15,"high":53.34,"low":50.88,"open":52.9,"volume":6965000},{"timestamp":1621949400,"date":"2021-05-25","index":91,"close":54.04,"high":54.19,"low":52.63,"open":53.3,"volume":3716600}]},{"date":"2021-02-11","estimated":-0.81,"reported":-0.45,"pre":[{"timestamp":1611844200,"date":"2021-01-28","index":10,"close":99.42,"high":106.29,"low":97.21,"open":105,"volume":2097400},{"timestamp":1611930600,"date":"2021-01-29","index":11,"close":99.59,"high":104.58,"low":97.6,"open":100,"volume":1836300},{"timestamp":1612189800,"date":"2021-02-01","index":12,"close":107.61,"high":107.65,"low":99.62,"open":100,"volume":1266000},{"timestamp":1612276200,"date":"2021-02-02","index":13,"close":113,"high":118.8,"low":110,"open":110,"volume":1875600},{"timestamp":1612362600,"date":"2021-02-03","index":14,"close":110.95,"high":115.99,"low":109.1,"open":115.95,"volume":1451700},{"timestamp":1612449000,"date":"2021-02-04","index":15,"close":108.77,"high":110.5,"low":106.38,"open":110.06,"volume":1692700},{"timestamp":1612535400,"date":"2021-02-05","index":16,"close":103.45,"high":109.41,"low":101.25,"open":108.83,"volume":2932300},{"timestamp":1612794600,"date":"2021-02-08","index":17,"close":122.76,"high":123.5,"low":109,"open":109.46,"volume":3417400},{"timestamp":1612881000,"date":"2021-02-09","index":18,"close":131,"high":144.9,"low":117.04,"open":121.49,"volume":4056800},{"timestamp":1612967400,"date":"2021-02-10","index":19,"close":136.23,"high":146.9,"low":129,"open":141.95,"volume":2353000},{"timestamp":1613053800,"date":"2021-02-11","index":20,"close":139.99,"high":140.5,"low":131.16,"open":140,"volume":2285600}],"post":[{"timestamp":1613140200,"date":"2021-02-12","index":21,"close":125.89,"high":131.67,"low":123.01,"open":129.64,"volume":4903500},{"timestamp":1613485800,"date":"2021-02-16","index":22,"close":119.15,"high":129.3,"low":115,"open":129.3,"volume":5642300},{"timestamp":1613572200,"date":"2021-02-17","index":23,"close":112.53,"high":117.5,"low":110.8,"open":116.63,"volume":2786700},{"timestamp":1613658600,"date":"2021-02-18","index":24,"close":105.55,"high":109.95,"low":104.61,"open":109.64,"volume":3589200},{"timestamp":1613745000,"date":"2021-02-19","index":25,"close":105.99,"high":110.75,"low":105,"open":110.29,"volume":2973900},{"timestamp":1614004200,"date":"2021-02-22","index":26,"close":104.83,"high":105.72,"low":102,"open":105.01,"volume":2955600},{"timestamp":1614090600,"date":"2021-02-23","index":27,"close":102.01,"high":102.35,"low":91.1,"open":99.26,"volume":4105200},{"timestamp":1614177000,"date":"2021-02-24","index":28,"close":102.49,"high":103.75,"low":98.71,"open":99.28,"volume":1894100},{"timestamp":1614263400,"date":"2021-02-25","index":29,"close":94.19,"high":101,"low":90,"open":99.93,"volume":5472000},{"timestamp":1614349800,"date":"2021-02-26","index":30,"close":93.06,"high":97.82,"low":91.03,"open":92.18,"volume":2596700},{"timestamp":1614609000,"date":"2021-03-01","index":31,"close":91.44,"high":96.35,"low":90.81,"open":95.5,"volume":2913300}]},{"date":"2021-01-14","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.39,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":-0.51,"reported":-0.14,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":901,"close":26.58,"high":26.88,"low":25.97,"open":26.76,"volume":3875200},{"timestamp":1723728600,"date":"2024-08-15","index":902,"close":28.37,"high":28.57,"low":27.2,"open":27.3,"volume":7037200},{"timestamp":1723815000,"date":"2024-08-16","index":903,"close":28.45,"high":28.9,"low":28.15,"open":28.41,"volume":4728200},{"timestamp":1724074200,"date":"2024-08-19","index":904,"close":30.34,"high":30.38,"low":28.36,"open":28.51,"volume":5782400},{"timestamp":1724160600,"date":"2024-08-20","index":905,"close":29.29,"high":31.46,"low":29.19,"open":30.41,"volume":7752000},{"timestamp":1724247000,"date":"2024-08-21","index":906,"close":29.75,"high":29.84,"low":28.47,"open":29.32,"volume":6165800},{"timestamp":1724333400,"date":"2024-08-22","index":907,"close":29.96,"high":31.44,"low":29.62,"open":29.7,"volume":9941800},{"timestamp":1724419800,"date":"2024-08-23","index":908,"close":31.46,"high":32.17,"low":30.02,"open":30.1,"volume":8112600},{"timestamp":1724679000,"date":"2024-08-26","index":909,"close":31.88,"high":32.49,"low":31.05,"open":32.46,"volume":9265900},{"timestamp":1724765400,"date":"2024-08-27","index":910,"close":32.51,"high":32.67,"low":31.5,"open":31.5,"volume":8411100},{"timestamp":1724851800,"date":"2024-08-28","index":911,"close":31.58,"high":32.51,"low":30.46,"open":32.23,"volume":16394900}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":912,"close":41.66,"high":42.87,"low":37.52,"open":39.11,"volume":54415100},{"timestamp":1725024600,"date":"2024-08-30","index":913,"close":44.01,"high":44.89,"low":40.57,"open":41.5,"volume":30046500},{"timestamp":1725370200,"date":"2024-09-03","index":914,"close":41.59,"high":44.99,"low":40.74,"open":43.78,"volume":16044500},{"timestamp":1725456600,"date":"2024-09-04","index":915,"close":40.23,"high":42.48,"low":39.18,"open":41,"volume":12894600},{"timestamp":1725543000,"date":"2024-09-05","index":916,"close":39.64,"high":42,"low":39.52,"open":40.31,"volume":9926200},{"timestamp":1725629400,"date":"2024-09-06","index":917,"close":38.44,"high":41.31,"low":37.84,"open":40.1,"volume":9750300},{"timestamp":1725888600,"date":"2024-09-09","index":918,"close":38.17,"high":39.8,"low":38.12,"open":38.75,"volume":7940300},{"timestamp":1725975000,"date":"2024-09-10","index":919,"close":37.27,"high":38.41,"low":35.72,"open":38.17,"volume":9946000},{"timestamp":1726061400,"date":"2024-09-11","index":920,"close":40.24,"high":40.29,"low":37.14,"open":37.4,"volume":11334000},{"timestamp":1726147800,"date":"2024-09-12","index":921,"close":41.74,"high":41.88,"low":39.17,"open":40.03,"volume":10209500},{"timestamp":1726234200,"date":"2024-09-13","index":922,"close":44.01,"high":44.63,"low":42.39,"open":42.39,"volume":13263200}]},{"date":"2024-05-08","estimated":-0.67,"reported":-0.43,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":824,"close":32.08,"high":33.27,"low":31.76,"open":32.99,"volume":3911300},{"timestamp":1714051800,"date":"2024-04-25","index":825,"close":31.65,"high":32.08,"low":30.27,"open":30.85,"volume":5192400},{"timestamp":1714138200,"date":"2024-04-26","index":826,"close":33.33,"high":33.91,"low":30.94,"open":31.9,"volume":6292200},{"timestamp":1714397400,"date":"2024-04-29","index":827,"close":33.42,"high":33.9,"low":32.83,"open":33.3,"volume":3135400},{"timestamp":1714483800,"date":"2024-04-30","index":828,"close":31.88,"high":33.26,"low":31.8,"open":32.76,"volume":4482900},{"timestamp":1714570200,"date":"2024-05-01","index":829,"close":32.12,"high":33.85,"low":31.27,"open":31.43,"volume":5370700},{"timestamp":1714656600,"date":"2024-05-02","index":830,"close":34.44,"high":34.46,"low":32.49,"open":33.08,"volume":5215200},{"timestamp":1714743000,"date":"2024-05-03","index":831,"close":34.93,"high":36.7,"low":34.62,"open":36.34,"volume":5426300},{"timestamp":1715002200,"date":"2024-05-06","index":832,"close":36.02,"high":36.56,"low":35.21,"open":35.21,"volume":5168100},{"timestamp":1715088600,"date":"2024-05-07","index":833,"close":34.9,"high":36.58,"low":34.86,"open":35.44,"volume":8374800},{"timestamp":1715175000,"date":"2024-05-08","index":834,"close":31.58,"high":37.88,"low":31.07,"open":35.5,"volume":20637200}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":835,"close":34.81,"high":34.89,"low":32.32,"open":32.61,"volume":11344800},{"timestamp":1715347800,"date":"2024-05-10","index":836,"close":31.59,"high":34.65,"low":31.58,"open":34.53,"volume":8419500},{"timestamp":1715607000,"date":"2024-05-13","index":837,"close":32.01,"high":33.78,"low":31.84,"open":32.38,"volume":7697700},{"timestamp":1715693400,"date":"2024-05-14","index":838,"close":33.44,"high":34.31,"low":32.76,"open":32.85,"volume":7683900},{"timestamp":1715779800,"date":"2024-05-15","index":839,"close":32.3,"high":34.8,"low":32.17,"open":34.51,"volume":5814400},{"timestamp":1715866200,"date":"2024-05-16","index":840,"close":31.32,"high":32.24,"low":30.88,"open":31.93,"volume":7136100},{"timestamp":1715952600,"date":"2024-05-17","index":841,"close":33.83,"high":33.87,"low":31.25,"open":31.26,"volume":11932900},{"timestamp":1716211800,"date":"2024-05-20","index":842,"close":33.03,"high":33.87,"low":32.78,"open":33.79,"volume":4722300},{"timestamp":1716298200,"date":"2024-05-21","index":843,"close":32.28,"high":32.94,"low":31.76,"open":32.94,"volume":3760300},{"timestamp":1716384600,"date":"2024-05-22","index":844,"close":30.61,"high":31.97,"low":29.54,"open":31.88,"volume":10328300},{"timestamp":1716471000,"date":"2024-05-23","index":845,"close":29.68,"high":30.92,"low":29.36,"open":30.74,"volume":5230600}]},{"date":"2024-02-08","estimated":-0.72,"reported":-0.54,"pre":[{"timestamp":1706193000,"date":"2024-01-25","index":762,"close":40.71,"high":41.98,"low":40.38,"open":41.68,"volume":7911700},{"timestamp":1706279400,"date":"2024-01-26","index":763,"close":41.34,"high":43.18,"low":40.83,"open":40.93,"volume":10726600},{"timestamp":1706538600,"date":"2024-01-29","index":764,"close":43.77,"high":44.44,"low":41.3,"open":41.54,"volume":15759900},{"timestamp":1706625000,"date":"2024-01-30","index":765,"close":42.73,"high":43.82,"low":42.23,"open":43.02,"volume":8073200},{"timestamp":1706711400,"date":"2024-01-31","index":766,"close":40.51,"high":44.34,"low":40.3,"open":42.19,"volume":14748200},{"timestamp":1706797800,"date":"2024-02-01","index":767,"close":39.67,"high":41.12,"low":37.56,"open":41,"volume":15721700},{"timestamp":1706884200,"date":"2024-02-02","index":768,"close":41.01,"high":41.04,"low":38,"open":38.25,"volume":11058500},{"timestamp":1707143400,"date":"2024-02-05","index":769,"close":41.55,"high":41.71,"low":39.62,"open":39.92,"volume":11207900},{"timestamp":1707229800,"date":"2024-02-06","index":770,"close":43.43,"high":43.45,"low":41.09,"open":41.62,"volume":11714900},{"timestamp":1707316200,"date":"2024-02-07","index":771,"close":44.61,"high":45.08,"low":42.81,"open":43.9,"volume":11097800},{"timestamp":1707402600,"date":"2024-02-08","index":772,"close":49.22,"high":49.74,"low":45.02,"open":45.75,"volume":33369500}],"post":[{"timestamp":1707489000,"date":"2024-02-09","index":773,"close":43.86,"high":49.99,"low":42.04,"open":46.23,"volume":38591500},{"timestamp":1707748200,"date":"2024-02-12","index":774,"close":45,"high":47.44,"low":43.36,"open":43.78,"volume":14685000},{"timestamp":1707834600,"date":"2024-02-13","index":775,"close":39.75,"high":42.08,"low":39.2,"open":41.59,"volume":17945700},{"timestamp":1707921000,"date":"2024-02-14","index":776,"close":40.99,"high":41.6,"low":40.14,"open":40.86,"volume":8263100},{"timestamp":1708007400,"date":"2024-02-15","index":777,"close":41.56,"high":42.2,"low":40.95,"open":41.43,"volume":6638700},{"timestamp":1708093800,"date":"2024-02-16","index":778,"close":38.14,"high":40.84,"low":38.12,"open":40.81,"volume":10435500},{"timestamp":1708439400,"date":"2024-02-20","index":779,"close":37.99,"high":38.03,"low":36.47,"open":37.22,"volume":9398200},{"timestamp":1708525800,"date":"2024-02-21","index":780,"close":36.67,"high":37.26,"low":35.91,"open":36.95,"volume":7355500},{"timestamp":1708612200,"date":"2024-02-22","index":781,"close":37.33,"high":38.78,"low":37.3,"open":37.8,"volume":7826600},{"timestamp":1708698600,"date":"2024-02-23","index":782,"close":36.98,"high":38.68,"low":36.6,"open":37.5,"volume":7101300},{"timestamp":1708957800,"date":"2024-02-26","index":783,"close":37.35,"high":37.54,"low":36.61,"open":36.8,"volume":5068500}]},{"date":"2023-11-08","estimated":-0.7,"reported":-0.57,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":700,"close":16.64,"high":17.97,"low":15.97,"open":17.95,"volume":25448400},{"timestamp":1698327000,"date":"2023-10-26","index":701,"close":17.42,"high":17.74,"low":16.38,"open":16.82,"volume":15506800},{"timestamp":1698413400,"date":"2023-10-27","index":702,"close":16.93,"high":17.78,"low":16.8,"open":17.64,"volume":12059400},{"timestamp":1698672600,"date":"2023-10-30","index":703,"close":17.1,"high":17.74,"low":16.5,"open":17.35,"volume":9911200},{"timestamp":1698759000,"date":"2023-10-31","index":704,"close":17.61,"high":17.86,"low":16.88,"open":17.4,"volume":9675700},{"timestamp":1698845400,"date":"2023-11-01","index":705,"close":17.61,"high":17.86,"low":16.85,"open":17.7,"volume":9481500},{"timestamp":1698931800,"date":"2023-11-02","index":706,"close":21.04,"high":21.1,"low":19.57,"open":19.61,"volume":25182700},{"timestamp":1699018200,"date":"2023-11-03","index":707,"close":22.43,"high":23.14,"low":21.76,"open":21.78,"volume":19359900},{"timestamp":1699281000,"date":"2023-11-06","index":708,"close":21.71,"high":22.59,"low":21.19,"open":22.42,"volume":11478800},{"timestamp":1699367400,"date":"2023-11-07","index":709,"close":22.09,"high":22.38,"low":21.06,"open":21.71,"volume":10337300},{"timestamp":1699453800,"date":"2023-11-08","index":710,"close":21.76,"high":22.19,"low":20.2,"open":21.51,"volume":21472500}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":711,"close":24.86,"high":27.16,"low":24.43,"open":24.97,"volume":47263500},{"timestamp":1699626600,"date":"2023-11-10","index":712,"close":22.43,"high":24.75,"low":21.87,"open":24.7,"volume":27831500},{"timestamp":1699885800,"date":"2023-11-13","index":713,"close":22.88,"high":23.2,"low":21.88,"open":22.25,"volume":10313600},{"timestamp":1699972200,"date":"2023-11-14","index":714,"close":25.56,"high":26.2,"low":24.59,"open":24.86,"volume":22925200},{"timestamp":1700058600,"date":"2023-11-15","index":715,"close":25.98,"high":27,"low":25.15,"open":25.34,"volume":19694600},{"timestamp":1700145000,"date":"2023-11-16","index":716,"close":24.54,"high":25.58,"low":24.27,"open":25.46,"volume":14409300},{"timestamp":1700231400,"date":"2023-11-17","index":717,"close":24.79,"high":25.22,"low":24.4,"open":24.83,"volume":11289700},{"timestamp":1700490600,"date":"2023-11-20","index":718,"close":25.46,"high":25.95,"low":24.04,"open":24.8,"volume":10962800},{"timestamp":1700577000,"date":"2023-11-21","index":719,"close":25.03,"high":25.28,"low":24.18,"open":25.03,"volume":8310000},{"timestamp":1700663400,"date":"2023-11-22","index":720,"close":25.57,"high":26.07,"low":25.09,"open":25.5,"volume":9655500},{"timestamp":1700836200,"date":"2023-11-24","index":721,"close":26.23,"high":26.55,"low":25.02,"open":25.54,"volume":6819200}]},{"date":"2023-08-24","estimated":-0.85,"reported":-0.69,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":647,"close":14.99,"high":15.95,"low":14.78,"open":15.63,"volume":9910200},{"timestamp":1691760600,"date":"2023-08-11","index":648,"close":15.16,"high":15.31,"low":14.61,"open":14.72,"volume":7241100},{"timestamp":1692019800,"date":"2023-08-14","index":649,"close":15.13,"high":15.15,"low":14.58,"open":14.92,"volume":7420100},{"timestamp":1692106200,"date":"2023-08-15","index":650,"close":14.5,"high":14.94,"low":14.44,"open":14.9,"volume":6479000},{"timestamp":1692192600,"date":"2023-08-16","index":651,"close":14.37,"high":14.72,"low":14.26,"open":14.35,"volume":6901400},{"timestamp":1692279000,"date":"2023-08-17","index":652,"close":14.22,"high":14.57,"low":14.08,"open":14.37,"volume":7397200},{"timestamp":1692365400,"date":"2023-08-18","index":653,"close":14.5,"high":14.51,"low":13.67,"open":13.74,"volume":7390600},{"timestamp":1692624600,"date":"2023-08-21","index":654,"close":14.65,"high":14.81,"low":14.36,"open":14.56,"volume":5522500},{"timestamp":1692711000,"date":"2023-08-22","index":655,"close":14.22,"high":15.38,"low":14.16,"open":14.92,"volume":7335500},{"timestamp":1692797400,"date":"2023-08-23","index":656,"close":14.51,"high":14.58,"low":13.96,"open":14.1,"volume":6969800},{"timestamp":1692883800,"date":"2023-08-24","index":657,"close":13.81,"high":14.58,"low":13.74,"open":14.55,"volume":24674200}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":658,"close":17.79,"high":18.32,"low":15,"open":15.09,"volume":85735900},{"timestamp":1693229400,"date":"2023-08-28","index":659,"close":17.95,"high":18.13,"low":17.07,"open":18.1,"volume":29435800},{"timestamp":1693315800,"date":"2023-08-29","index":660,"close":19.15,"high":19.44,"low":17.89,"open":17.95,"volume":26439600},{"timestamp":1693402200,"date":"2023-08-30","index":661,"close":20.03,"high":20.13,"low":18.77,"open":19.05,"volume":22398500},{"timestamp":1693488600,"date":"2023-08-31","index":662,"close":20.81,"high":21.12,"low":19.88,"open":20.11,"volume":19815400},{"timestamp":1693575000,"date":"2023-09-01","index":663,"close":21.86,"high":22.04,"low":20.71,"open":20.98,"volume":18943400},{"timestamp":1693920600,"date":"2023-09-05","index":664,"close":21.93,"high":22.49,"low":21.61,"open":21.77,"volume":12892900},{"timestamp":1694007000,"date":"2023-09-06","index":665,"close":22.1,"high":22.45,"low":21.47,"open":21.71,"volume":12989500},{"timestamp":1694093400,"date":"2023-09-07","index":666,"close":22.48,"high":22.68,"low":20.84,"open":21.56,"volume":14985800},{"timestamp":1694179800,"date":"2023-09-08","index":667,"close":22.47,"high":22.55,"low":21.47,"open":22.4,"volume":11802300},{"timestamp":1694439000,"date":"2023-09-11","index":668,"close":23.57,"high":23.88,"low":22.66,"open":23.09,"volume":13454000}]},{"date":"2023-05-09","estimated":-0.92,"reported":-0.69,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":573,"close":9.95,"high":10.44,"low":9.94,"open":10.44,"volume":7439000},{"timestamp":1682515800,"date":"2023-04-26","index":574,"close":9.84,"high":10.35,"low":9.76,"open":10.14,"volume":8154000},{"timestamp":1682602200,"date":"2023-04-27","index":575,"close":10.16,"high":10.41,"low":9.83,"open":9.97,"volume":10349600},{"timestamp":1682688600,"date":"2023-04-28","index":576,"close":9.86,"high":10.5,"low":9.8,"open":10.05,"volume":10387700},{"timestamp":1682947800,"date":"2023-05-01","index":577,"close":9.99,"high":10.13,"low":9.42,"open":9.86,"volume":16321100},{"timestamp":1683034200,"date":"2023-05-02","index":578,"close":9.01,"high":9.92,"low":9,"open":9.89,"volume":14544000},{"timestamp":1683120600,"date":"2023-05-03","index":579,"close":9.26,"high":9.86,"low":8.98,"open":9.1,"volume":18858200},{"timestamp":1683207000,"date":"2023-05-04","index":580,"close":9.13,"high":9.28,"low":8.8,"open":9.15,"volume":14838600},{"timestamp":1683293400,"date":"2023-05-05","index":581,"close":10.71,"high":10.81,"low":9.28,"open":9.28,"volume":23216400},{"timestamp":1683552600,"date":"2023-05-08","index":582,"close":11.94,"high":11.98,"low":10.79,"open":10.9,"volume":20473300},{"timestamp":1683639000,"date":"2023-05-09","index":583,"close":12.3,"high":12.74,"low":11.54,"open":11.6,"volume":27208400}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":584,"close":12.25,"high":12.97,"low":11.61,"open":12.11,"volume":31110200},{"timestamp":1683811800,"date":"2023-05-11","index":585,"close":12.47,"high":13.19,"low":11.86,"open":12.2,"volume":18486600},{"timestamp":1683898200,"date":"2023-05-12","index":586,"close":12.07,"high":12.45,"low":11.57,"open":12.45,"volume":15443700},{"timestamp":1684157400,"date":"2023-05-15","index":587,"close":12.8,"high":12.98,"low":11.84,"open":12.13,"volume":14335600},{"timestamp":1684243800,"date":"2023-05-16","index":588,"close":12.39,"high":12.83,"low":12.1,"open":12.62,"volume":12291300},{"timestamp":1684330200,"date":"2023-05-17","index":589,"close":13.16,"high":13.45,"low":12.4,"open":12.6,"volume":15053800},{"timestamp":1684416600,"date":"2023-05-18","index":590,"close":14.69,"high":14.74,"low":13.22,"open":13.3,"volume":21996000},{"timestamp":1684503000,"date":"2023-05-19","index":591,"close":13.76,"high":14.65,"low":13.68,"open":14.59,"volume":14816600},{"timestamp":1684762200,"date":"2023-05-22","index":592,"close":14.53,"high":14.84,"low":13.58,"open":13.79,"volume":16413200},{"timestamp":1684848600,"date":"2023-05-23","index":593,"close":14.41,"high":15.41,"low":14.27,"open":14.38,"volume":17572200},{"timestamp":1684935000,"date":"2023-05-24","index":594,"close":14.3,"high":14.37,"low":13.6,"open":14.05,"volume":13270100}]},{"date":"2023-02-08","estimated":-0.98,"reported":-1.1,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":511,"close":14.14,"high":14.24,"low":12.86,"open":13.38,"volume":22855200},{"timestamp":1674743400,"date":"2023-01-26","index":512,"close":14.36,"high":15.23,"low":13.81,"open":14.75,"volume":16196500},{"timestamp":1674829800,"date":"2023-01-27","index":513,"close":16.24,"high":16.59,"low":14.22,"open":14.38,"volume":24317900},{"timestamp":1675089000,"date":"2023-01-30","index":514,"close":15.1,"high":16.11,"low":15.05,"open":15.66,"volume":15513800},{"timestamp":1675175400,"date":"2023-01-31","index":515,"close":16.19,"high":16.5,"low":14.86,"open":15.35,"volume":17316700},{"timestamp":1675261800,"date":"2023-02-01","index":516,"close":17.72,"high":18.03,"low":15.57,"open":15.97,"volume":22555200},{"timestamp":1675348200,"date":"2023-02-02","index":517,"close":21.14,"high":22.75,"low":18.72,"open":18.77,"volume":39691200},{"timestamp":1675434600,"date":"2023-02-03","index":518,"close":18.15,"high":20.5,"low":18.03,"open":19.29,"volume":28836400},{"timestamp":1675693800,"date":"2023-02-06","index":519,"close":17.01,"high":18.25,"low":16.85,"open":17.84,"volume":18110600},{"timestamp":1675780200,"date":"2023-02-07","index":520,"close":17.21,"high":17.6,"low":16.13,"open":16.89,"volume":24229000},{"timestamp":1675866600,"date":"2023-02-08","index":521,"close":16.02,"high":17.61,"low":15.95,"open":16.88,"volume":31802000}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":522,"close":13.29,"high":14.33,"low":12.52,"open":13.55,"volume":57168800},{"timestamp":1676039400,"date":"2023-02-10","index":523,"close":12.52,"high":13.44,"low":12.36,"open":12.9,"volume":22708500},{"timestamp":1676298600,"date":"2023-02-13","index":524,"close":12.7,"high":13.2,"low":11.98,"open":12.47,"volume":20373200},{"timestamp":1676385000,"date":"2023-02-14","index":525,"close":13.1,"high":13.24,"low":12.15,"open":12.51,"volume":21397200},{"timestamp":1676471400,"date":"2023-02-15","index":526,"close":14.7,"high":15.21,"low":13.05,"open":13.18,"volume":28733500},{"timestamp":1676557800,"date":"2023-02-16","index":527,"close":13.58,"high":14.4,"low":13.53,"open":13.89,"volume":19479300},{"timestamp":1676644200,"date":"2023-02-17","index":528,"close":12.98,"high":13.51,"low":12.51,"open":13.34,"volume":16221100},{"timestamp":1676989800,"date":"2023-02-21","index":529,"close":12.81,"high":12.97,"low":12.22,"open":12.52,"volume":15183000},{"timestamp":1677076200,"date":"2023-02-22","index":530,"close":13.46,"high":13.69,"low":12.8,"open":12.84,"volume":15714400},{"timestamp":1677162600,"date":"2023-02-23","index":531,"close":13.69,"high":13.88,"low":12.96,"open":13.69,"volume":13216100},{"timestamp":1677249000,"date":"2023-02-24","index":532,"close":13.07,"high":13.45,"low":12.75,"open":13.16,"volume":13178200}]},{"date":"2022-11-08","estimated":-0.83,"reported":-0.86,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":449,"close":20.62,"high":20.82,"low":18.18,"open":18.18,"volume":15168700},{"timestamp":1666791000,"date":"2022-10-26","index":450,"close":20.56,"high":21.93,"low":19.92,"open":20.14,"volume":11064800},{"timestamp":1666877400,"date":"2022-10-27","index":451,"close":20.62,"high":21.96,"low":20.23,"open":20.96,"volume":9667000},{"timestamp":1666963800,"date":"2022-10-28","index":452,"close":20.32,"high":20.57,"low":19.29,"open":19.97,"volume":8111500},{"timestamp":1667223000,"date":"2022-10-31","index":453,"close":20.07,"high":20.9,"low":19.95,"open":20.58,"volume":8519800},{"timestamp":1667309400,"date":"2022-11-01","index":454,"close":19.46,"high":21.68,"low":19.45,"open":21.24,"volume":9010700},{"timestamp":1667395800,"date":"2022-11-02","index":455,"close":17.6,"high":19.5,"low":17.59,"open":19.49,"volume":13279400},{"timestamp":1667482200,"date":"2022-11-03","index":456,"close":16.67,"high":17.63,"low":16.66,"open":17.36,"volume":10852800},{"timestamp":1667568600,"date":"2022-11-04","index":457,"close":16.12,"high":17.28,"low":15.56,"open":17.15,"volume":16705800},{"timestamp":1667831400,"date":"2022-11-07","index":458,"close":15.63,"high":16.55,"low":15.13,"open":16.41,"volume":13895100},{"timestamp":1667917800,"date":"2022-11-08","index":459,"close":15.64,"high":16.93,"low":15.05,"open":15.64,"volume":24061600}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":460,"close":12.1,"high":13.75,"low":11.94,"open":13.35,"volume":37197100},{"timestamp":1668090600,"date":"2022-11-10","index":461,"close":14.99,"high":15.47,"low":13.37,"open":13.73,"volume":32972400},{"timestamp":1668177000,"date":"2022-11-11","index":462,"close":17.01,"high":17.45,"low":14.75,"open":14.97,"volume":26203600},{"timestamp":1668436200,"date":"2022-11-14","index":463,"close":16.28,"high":16.97,"low":16.06,"open":16.7,"volume":16879200},{"timestamp":1668522600,"date":"2022-11-15","index":464,"close":17.31,"high":18.49,"low":16.92,"open":17.45,"volume":17878300},{"timestamp":1668609000,"date":"2022-11-16","index":465,"close":15.12,"high":16.9,"low":14.85,"open":16.76,"volume":17886800},{"timestamp":1668695400,"date":"2022-11-17","index":466,"close":14.59,"high":14.82,"low":13.87,"open":14.32,"volume":13060100},{"timestamp":1668781800,"date":"2022-11-18","index":467,"close":13.51,"high":15.29,"low":13.38,"open":15.25,"volume":15693500},{"timestamp":1669041000,"date":"2022-11-21","index":468,"close":12.96,"high":13.3,"low":12.35,"open":13.15,"volume":14582300},{"timestamp":1669127400,"date":"2022-11-22","index":469,"close":12.67,"high":13.11,"low":12.38,"open":12.89,"volume":10459600},{"timestamp":1669213800,"date":"2022-11-23","index":470,"close":13.31,"high":13.43,"low":12.49,"open":12.8,"volume":12481400}]},{"date":"2022-08-25","estimated":-0.63,"reported":-0.65,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":397,"close":36.97,"high":39.4,"low":36.07,"open":38.45,"volume":15935600},{"timestamp":1660311000,"date":"2022-08-12","index":398,"close":39.19,"high":39.42,"low":36.64,"open":37.74,"volume":10939200},{"timestamp":1660570200,"date":"2022-08-15","index":399,"close":38.42,"high":40.77,"low":38.39,"open":38.58,"volume":10247400},{"timestamp":1660656600,"date":"2022-08-16","index":400,"close":39.91,"high":40.97,"low":37.28,"open":38.44,"volume":12624900},{"timestamp":1660743000,"date":"2022-08-17","index":401,"close":37.39,"high":38.73,"low":36.28,"open":38.54,"volume":11934800},{"timestamp":1660829400,"date":"2022-08-18","index":402,"close":35.75,"high":37.26,"low":35.28,"open":37.26,"volume":9823300},{"timestamp":1660915800,"date":"2022-08-19","index":403,"close":30.92,"high":34.03,"low":30.33,"open":34.03,"volume":16673200},{"timestamp":1661175000,"date":"2022-08-22","index":404,"close":29.49,"high":31.78,"low":28.88,"open":29.6,"volume":12755000},{"timestamp":1661261400,"date":"2022-08-23","index":405,"close":29.32,"high":30.48,"low":28.91,"open":29.68,"volume":10186600},{"timestamp":1661347800,"date":"2022-08-24","index":406,"close":30.23,"high":30.81,"low":29.09,"open":29.93,"volume":8143100},{"timestamp":1661434200,"date":"2022-08-25","index":407,"close":31.23,"high":31.42,"low":29.7,"open":30.83,"volume":18539900}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":408,"close":24.57,"high":28.8,"low":24.05,"open":27.43,"volume":39517200},{"timestamp":1661779800,"date":"2022-08-29","index":409,"close":23.99,"high":24.97,"low":23.46,"open":23.73,"volume":13466300},{"timestamp":1661866200,"date":"2022-08-30","index":410,"close":23.54,"high":24.99,"low":22.79,"open":24.33,"volume":12017200},{"timestamp":1661952600,"date":"2022-08-31","index":411,"close":23.43,"high":25.14,"low":23.42,"open":24.49,"volume":11030300},{"timestamp":1662039000,"date":"2022-09-01","index":412,"close":23.16,"high":23.3,"low":21.96,"open":23.25,"volume":10014200},{"timestamp":1662125400,"date":"2022-09-02","index":413,"close":22.45,"high":23.73,"low":22.12,"open":23.45,"volume":10258300},{"timestamp":1662471000,"date":"2022-09-06","index":414,"close":22.3,"high":22.99,"low":21.34,"open":22.3,"volume":9480300},{"timestamp":1662557400,"date":"2022-09-07","index":415,"close":23.06,"high":23.46,"low":21.9,"open":22.24,"volume":8075800},{"timestamp":1662643800,"date":"2022-09-08","index":416,"close":23.7,"high":23.77,"low":22.25,"open":22.49,"volume":8698100},{"timestamp":1662730200,"date":"2022-09-09","index":417,"close":26.25,"high":26.42,"low":24,"open":24.1,"volume":12587100},{"timestamp":1662989400,"date":"2022-09-12","index":418,"close":26.79,"high":27.26,"low":25.86,"open":26.58,"volume":9458600}]},{"date":"2022-05-12","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1651152600,"date":"2022-04-28","index":325,"close":31.21,"high":31.72,"low":28.42,"open":30.5,"volume":7581300},{"timestamp":1651239000,"date":"2022-04-29","index":326,"close":28.7,"high":32.72,"low":28.58,"open":30.98,"volume":7276800},{"timestamp":1651498200,"date":"2022-05-02","index":327,"close":30.36,"high":30.43,"low":27.85,"open":28.74,"volume":6470000},{"timestamp":1651584600,"date":"2022-05-03","index":328,"close":30.1,"high":31.78,"low":29.63,"open":30.15,"volume":4831400},{"timestamp":1651671000,"date":"2022-05-04","index":329,"close":31.76,"high":31.95,"low":27.96,"open":30.05,"volume":8150800},{"timestamp":1651757400,"date":"2022-05-05","index":330,"close":27.02,"high":30.73,"low":26.51,"open":30.45,"volume":9309200},{"timestamp":1651843800,"date":"2022-05-06","index":331,"close":24.95,"high":26.81,"low":23.42,"open":26.81,"volume":10476300},{"timestamp":1652103000,"date":"2022-05-09","index":332,"close":20.59,"high":24.53,"low":20.4,"open":24.44,"volume":14192700},{"timestamp":1652189400,"date":"2022-05-10","index":333,"close":18.19,"high":20.65,"low":16.56,"open":18.82,"volume":27811800},{"timestamp":1652275800,"date":"2022-05-11","index":334,"close":14.63,"high":17.66,"low":14.49,"open":17.35,"volume":22370100},{"timestamp":1652362200,"date":"2022-05-12","index":335,"close":18.04,"high":19.37,"low":13.64,"open":14.14,"volume":52004500}],"post":[{"timestamp":1652448600,"date":"2022-05-13","index":336,"close":23.71,"high":25.32,"low":21.21,"open":24.83,"volume":85159400},{"timestamp":1652707800,"date":"2022-05-16","index":337,"close":22.95,"high":25.52,"low":22.2,"open":23.65,"volume":32557300},{"timestamp":1652794200,"date":"2022-05-17","index":338,"close":25.24,"high":25.33,"low":22.82,"open":23.74,"volume":23092900},{"timestamp":1652880600,"date":"2022-05-18","index":339,"close":24.45,"high":27.5,"low":23.78,"open":24.53,"volume":28757100},{"timestamp":1652967000,"date":"2022-05-19","index":340,"close":25.71,"high":27.06,"low":23.38,"open":24.19,"volume":21057200},{"timestamp":1653053400,"date":"2022-05-20","index":341,"close":24.82,"high":26.18,"low":22.78,"open":26.07,"volume":15130400},{"timestamp":1653312600,"date":"2022-05-23","index":342,"close":24.52,"high":25.55,"low":23.52,"open":24.78,"volume":13139500},{"timestamp":1653399000,"date":"2022-05-24","index":343,"close":20.76,"high":23.9,"low":19.96,"open":23.75,"volume":18930800},{"timestamp":1653485400,"date":"2022-05-25","index":344,"close":23.02,"high":23.08,"low":20.43,"open":20.77,"volume":13812700},{"timestamp":1653571800,"date":"2022-05-26","index":345,"close":28.02,"high":28.47,"low":22.52,"open":22.83,"volume":30425600},{"timestamp":1653658200,"date":"2022-05-27","index":346,"close":30.35,"high":30.87,"low":28.14,"open":28.14,"volume":26710000}]},{"date":"2022-02-10","estimated":-0.34,"reported":-0.57,"pre":[{"timestamp":1643293800,"date":"2022-01-27","index":262,"close":51.01,"high":57.83,"low":48.17,"open":57.4,"volume":17812100},{"timestamp":1643380200,"date":"2022-01-28","index":263,"close":59.71,"high":59.9,"low":50.78,"open":53.48,"volume":27590000},{"timestamp":1643639400,"date":"2022-01-31","index":264,"close":64.07,"high":67.59,"low":58.75,"open":59.89,"volume":23037100},{"timestamp":1643725800,"date":"2022-02-01","index":265,"close":67.48,"high":67.87,"low":62.52,"open":64.18,"volume":15394600},{"timestamp":1643812200,"date":"2022-02-02","index":266,"close":60.89,"high":65.41,"low":59.27,"open":64.26,"volume":13944900},{"timestamp":1643898600,"date":"2022-02-03","index":267,"close":57.49,"high":60.99,"low":56.5,"open":56.99,"volume":9102400},{"timestamp":1643985000,"date":"2022-02-04","index":268,"close":62.75,"high":64.56,"low":56.64,"open":58.47,"volume":14572100},{"timestamp":1644244200,"date":"2022-02-07","index":269,"close":63.02,"high":68.84,"low":62,"open":63.01,"volume":13527000},{"timestamp":1644330600,"date":"2022-02-08","index":270,"close":65.25,"high":65.98,"low":61.63,"open":62,"volume":10059300},{"timestamp":1644417000,"date":"2022-02-09","index":271,"close":74.68,"high":75.06,"low":66.91,"open":67.42,"volume":17479300},{"timestamp":1644503400,"date":"2022-02-10","index":272,"close":58.68,"high":83.57,"low":50,"open":75.24,"volume":86940400}],"post":[{"timestamp":1644589800,"date":"2022-02-11","index":273,"close":46.55,"high":54.49,"low":45.58,"open":53.06,"volume":63024000},{"timestamp":1644849000,"date":"2022-02-14","index":274,"close":43.7,"high":47.68,"low":43.24,"open":44.93,"volume":26759600},{"timestamp":1644935400,"date":"2022-02-15","index":275,"close":44.8,"high":45.2,"low":42.12,"open":45,"volume":27207400},{"timestamp":1645021800,"date":"2022-02-16","index":276,"close":42.92,"high":44.5,"low":41.86,"open":44.13,"volume":15363900},{"timestamp":1645108200,"date":"2022-02-17","index":277,"close":37.67,"high":43,"low":37.51,"open":42.15,"volume":21442100},{"timestamp":1645194600,"date":"2022-02-18","index":278,"close":37.33,"high":38.39,"low":35.9,"open":37.42,"volume":14165500},{"timestamp":1645540200,"date":"2022-02-22","index":279,"close":36.41,"high":38.5,"low":36.05,"open":36.31,"volume":12277500},{"timestamp":1645626600,"date":"2022-02-23","index":280,"close":35,"high":37.15,"low":35,"open":36.72,"volume":10933000},{"timestamp":1645713000,"date":"2022-02-24","index":281,"close":38.71,"high":38.94,"low":32.29,"open":32.7,"volume":18017300},{"timestamp":1645799400,"date":"2022-02-25","index":282,"close":39.19,"high":40.2,"low":37.15,"open":38.02,"volume":9912600},{"timestamp":1646058600,"date":"2022-02-28","index":283,"close":41.84,"high":43.4,"low":38.64,"open":39.06,"volume":18664000}]},{"date":"2021-11-10","estimated":-0.3,"reported":-1.13,"pre":[{"timestamp":1635341400,"date":"2021-10-27","index":199,"close":151.14,"high":161.92,"low":150.3,"open":155.85,"volume":9066400},{"timestamp":1635427800,"date":"2021-10-28","index":200,"close":161.89,"high":162.82,"low":153.26,"open":155.45,"volume":7325300},{"timestamp":1635514200,"date":"2021-10-29","index":201,"close":162.5,"high":165.8,"low":157.51,"open":160,"volume":6404300},{"timestamp":1635773400,"date":"2021-11-01","index":202,"close":152.66,"high":163.28,"low":150.78,"open":163,"volume":11575400},{"timestamp":1635859800,"date":"2021-11-02","index":203,"close":155.89,"high":156.2,"low":148.64,"open":152.75,"volume":5483700},{"timestamp":1635946200,"date":"2021-11-03","index":204,"close":161.08,"high":162.5,"low":156.02,"open":156.92,"volume":7472000},{"timestamp":1636032600,"date":"2021-11-04","index":205,"close":168.52,"high":168.74,"low":159.34,"open":160.77,"volume":7957900},{"timestamp":1636119000,"date":"2021-11-05","index":206,"close":164.23,"high":166.05,"low":159.65,"open":163.9,"volume":6641600},{"timestamp":1636381800,"date":"2021-11-08","index":207,"close":163.37,"high":176.65,"low":161.5,"open":165.67,"volume":8253600},{"timestamp":1636468200,"date":"2021-11-09","index":208,"close":157.79,"high":161.19,"low":154.62,"open":160,"volume":8368900},{"timestamp":1636554600,"date":"2021-11-10","index":209,"close":133.53,"high":149,"low":132.16,"open":146.93,"volume":22572100}],"post":[{"timestamp":1636641000,"date":"2021-11-11","index":210,"close":151.83,"high":166.51,"low":147.5,"open":165.25,"volume":34591700},{"timestamp":1636727400,"date":"2021-11-12","index":211,"close":148.99,"high":149.67,"low":142.25,"open":148.14,"volume":17047500},{"timestamp":1636986600,"date":"2021-11-15","index":212,"close":147.99,"high":150.68,"low":144.51,"open":150.62,"volume":6722600},{"timestamp":1637073000,"date":"2021-11-16","index":213,"close":151.29,"high":153.75,"low":142.12,"open":146.8,"volume":9302600},{"timestamp":1637159400,"date":"2021-11-17","index":214,"close":151.72,"high":159.4,"low":149.9,"open":151.67,"volume":7793700},{"timestamp":1637245800,"date":"2021-11-18","index":215,"close":139.13,"high":149.17,"low":138.98,"open":146.38,"volume":14067200},{"timestamp":1637332200,"date":"2021-11-19","index":216,"close":136.16,"high":139.13,"low":133.45,"open":137.89,"volume":10607700},{"timestamp":1637591400,"date":"2021-11-22","index":217,"close":123.51,"high":136.07,"low":118.86,"open":136,"volume":14393400},{"timestamp":1637677800,"date":"2021-11-23","index":218,"close":127.61,"high":129.63,"low":120.05,"open":120.76,"volume":11418500},{"timestamp":1637764200,"date":"2021-11-24","index":219,"close":132.75,"high":133.83,"low":124.78,"open":126.79,"volume":6564900},{"timestamp":1637937000,"date":"2021-11-26","index":220,"close":136.98,"high":137.39,"low":130.5,"open":130.8,"volume":5113200}]},{"date":"2021-09-09","estimated":-0.29,"reported":-0.48,"pre":[{"timestamp":1629898200,"date":"2021-08-25","index":155,"close":72.71,"high":73.6,"low":68.38,"open":69.66,"volume":3459800},{"timestamp":1629984600,"date":"2021-08-26","index":156,"close":69.98,"high":74.19,"low":69.42,"open":72.71,"volume":2346200},{"timestamp":1630071000,"date":"2021-08-27","index":157,"close":67.9,"high":69.41,"low":66.1,"open":66.89,"volume":7831100},{"timestamp":1630330200,"date":"2021-08-30","index":158,"close":99.59,"high":101,"low":91.28,"open":96.24,"volume":44400900},{"timestamp":1630416600,"date":"2021-08-31","index":159,"close":96.34,"high":96.55,"low":90.28,"open":95.24,"volume":15838900},{"timestamp":1630503000,"date":"2021-09-01","index":160,"close":96.48,"high":98.67,"low":93.28,"open":94.39,"volume":6364300},{"timestamp":1630589400,"date":"2021-09-02","index":161,"close":98.99,"high":99.32,"low":95.24,"open":97.11,"volume":6501000},{"timestamp":1630675800,"date":"2021-09-03","index":162,"close":93.05,"high":100,"low":92.55,"open":98.94,"volume":6093600},{"timestamp":1631021400,"date":"2021-09-07","index":163,"close":91.51,"high":95.6,"low":91.5,"open":94.04,"volume":3557500},{"timestamp":1631107800,"date":"2021-09-08","index":164,"close":87.54,"high":94.04,"low":87.13,"open":92.11,"volume":5001400},{"timestamp":1631194200,"date":"2021-09-09","index":165,"close":92.06,"high":92.29,"low":86.76,"open":88,"volume":10966700}],"post":[{"timestamp":1631280600,"date":"2021-09-10","index":166,"close":123.7,"high":126.46,"low":105.6,"open":111.1,"volume":54061700},{"timestamp":1631539800,"date":"2021-09-13","index":167,"close":109.3,"high":114.75,"low":102.3,"open":110.21,"volume":44888000},{"timestamp":1631626200,"date":"2021-09-14","index":168,"close":108.06,"high":114.74,"low":105,"open":109.06,"volume":22207800},{"timestamp":1631712600,"date":"2021-09-15","index":169,"close":109.75,"high":112.76,"low":107.06,"open":108.04,"volume":14468700},{"timestamp":1631799000,"date":"2021-09-16","index":170,"close":117.58,"high":119.75,"low":109.15,"open":109.4,"volume":17468900},{"timestamp":1631885400,"date":"2021-09-17","index":171,"close":116.28,"high":121.25,"low":114.27,"open":116.94,"volume":15284100},{"timestamp":1632144600,"date":"2021-09-20","index":172,"close":107.7,"high":112.81,"low":104.6,"open":109.03,"volume":12850200},{"timestamp":1632231000,"date":"2021-09-21","index":173,"close":108.11,"high":111.14,"low":104,"open":109.1,"volume":9189300},{"timestamp":1632317400,"date":"2021-09-22","index":174,"close":114.07,"high":115.41,"low":106.61,"open":108.5,"volume":11312900},{"timestamp":1632403800,"date":"2021-09-23","index":175,"close":126.89,"high":129.08,"low":112.39,"open":113.9,"volume":21028000},{"timestamp":1632490200,"date":"2021-09-24","index":176,"close":123.73,"high":133.17,"low":123.28,"open":130.26,"volume":20497700}]},{"date":"2021-05-10","estimated":-0.29,"reported":-1.06,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":70,"close":77.97,"high":78.76,"low":73.7,"open":74.5,"volume":2272900},{"timestamp":1619530200,"date":"2021-04-27","index":71,"close":76.37,"high":78.35,"low":74.72,"open":78.19,"volume":959100},{"timestamp":1619616600,"date":"2021-04-28","index":72,"close":77.21,"high":77.71,"low":75.31,"open":75.31,"volume":1145100},{"timestamp":1619703000,"date":"2021-04-29","index":73,"close":74.02,"high":79.3,"low":72.8,"open":78.89,"volume":1886800},{"timestamp":1619789400,"date":"2021-04-30","index":74,"close":70.5,"high":74.29,"low":70.23,"open":72.63,"volume":1764900},{"timestamp":1620048600,"date":"2021-05-03","index":75,"close":66.78,"high":71.75,"low":66.31,"open":71.7,"volume":1534000},{"timestamp":1620135000,"date":"2021-05-04","index":76,"close":62.17,"high":66,"low":60.13,"open":65.77,"volume":4054400},{"timestamp":1620221400,"date":"2021-05-05","index":77,"close":57.6,"high":63.7,"low":55.85,"open":62.86,"volume":4970400},{"timestamp":1620307800,"date":"2021-05-06","index":78,"close":54.44,"high":57.91,"low":52.48,"open":57.82,"volume":3879500},{"timestamp":1620394200,"date":"2021-05-07","index":79,"close":54,"high":58.7,"low":53.78,"open":57.04,"volume":3332300},{"timestamp":1620653400,"date":"2021-05-10","index":80,"close":57,"high":57.67,"low":52.13,"open":52.65,"volume":5777300}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":81,"close":55.45,"high":55.9,"low":46.5,"open":49.88,"volume":7339300},{"timestamp":1620826200,"date":"2021-05-12","index":82,"close":49.82,"high":54.55,"low":48.63,"open":54.44,"volume":5248200},{"timestamp":1620912600,"date":"2021-05-13","index":83,"close":48.37,"high":50.75,"low":47.12,"open":50.02,"volume":4046000},{"timestamp":1620999000,"date":"2021-05-14","index":84,"close":54,"high":54.61,"low":49.06,"open":49.38,"volume":3886600},{"timestamp":1621258200,"date":"2021-05-17","index":85,"close":50.6,"high":52.81,"low":50.01,"open":52.57,"volume":3853900},{"timestamp":1621344600,"date":"2021-05-18","index":86,"close":51.64,"high":53.27,"low":50.23,"open":50.86,"volume":2006600},{"timestamp":1621431000,"date":"2021-05-19","index":87,"close":50.45,"high":50.98,"low":48.67,"open":48.69,"volume":2545100},{"timestamp":1621517400,"date":"2021-05-20","index":88,"close":54.89,"high":56.79,"low":51.11,"open":51.16,"volume":4790100},{"timestamp":1621603800,"date":"2021-05-21","index":89,"close":53.36,"high":56.76,"low":53.32,"open":55,"volume":3175600},{"timestamp":1621863000,"date":"2021-05-24","index":90,"close":53.15,"high":53.34,"low":50.88,"open":52.9,"volume":6965000},{"timestamp":1621949400,"date":"2021-05-25","index":91,"close":54.04,"high":54.19,"low":52.63,"open":53.3,"volume":3716600}]},{"date":"2021-02-11","estimated":-0.81,"reported":-0.45,"pre":[{"timestamp":1611844200,"date":"2021-01-28","index":10,"close":99.42,"high":106.29,"low":97.21,"open":105,"volume":2097400},{"timestamp":1611930600,"date":"2021-01-29","index":11,"close":99.59,"high":104.58,"low":97.6,"open":100,"volume":1836300},{"timestamp":1612189800,"date":"2021-02-01","index":12,"close":107.61,"high":107.65,"low":99.62,"open":100,"volume":1266000},{"timestamp":1612276200,"date":"2021-02-02","index":13,"close":113,"high":118.8,"low":110,"open":110,"volume":1875600},{"timestamp":1612362600,"date":"2021-02-03","index":14,"close":110.95,"high":115.99,"low":109.1,"open":115.95,"volume":1451700},{"timestamp":1612449000,"date":"2021-02-04","index":15,"close":108.77,"high":110.5,"low":106.38,"open":110.06,"volume":1692700},{"timestamp":1612535400,"date":"2021-02-05","index":16,"close":103.45,"high":109.41,"low":101.25,"open":108.83,"volume":2932300},{"timestamp":1612794600,"date":"2021-02-08","index":17,"close":122.76,"high":123.5,"low":109,"open":109.46,"volume":3417400},{"timestamp":1612881000,"date":"2021-02-09","index":18,"close":131,"high":144.9,"low":117.04,"open":121.49,"volume":4056800},{"timestamp":1612967400,"date":"2021-02-10","index":19,"close":136.23,"high":146.9,"low":129,"open":141.95,"volume":2353000},{"timestamp":1613053800,"date":"2021-02-11","index":20,"close":139.99,"high":140.5,"low":131.16,"open":140,"volume":2285600}],"post":[{"timestamp":1613140200,"date":"2021-02-12","index":21,"close":125.89,"high":131.67,"low":123.01,"open":129.64,"volume":4903500},{"timestamp":1613485800,"date":"2021-02-16","index":22,"close":119.15,"high":129.3,"low":115,"open":129.3,"volume":5642300},{"timestamp":1613572200,"date":"2021-02-17","index":23,"close":112.53,"high":117.5,"low":110.8,"open":116.63,"volume":2786700},{"timestamp":1613658600,"date":"2021-02-18","index":24,"close":105.55,"high":109.95,"low":104.61,"open":109.64,"volume":3589200},{"timestamp":1613745000,"date":"2021-02-19","index":25,"close":105.99,"high":110.75,"low":105,"open":110.29,"volume":2973900},{"timestamp":1614004200,"date":"2021-02-22","index":26,"close":104.83,"high":105.72,"low":102,"open":105.01,"volume":2955600},{"timestamp":1614090600,"date":"2021-02-23","index":27,"close":102.01,"high":102.35,"low":91.1,"open":99.26,"volume":4105200},{"timestamp":1614177000,"date":"2021-02-24","index":28,"close":102.49,"high":103.75,"low":98.71,"open":99.28,"volume":1894100},{"timestamp":1614263400,"date":"2021-02-25","index":29,"close":94.19,"high":101,"low":90,"open":99.93,"volume":5472000},{"timestamp":1614349800,"date":"2021-02-26","index":30,"close":93.06,"high":97.82,"low":91.03,"open":92.18,"volume":2596700},{"timestamp":1614609000,"date":"2021-03-01","index":31,"close":91.44,"high":96.35,"low":90.81,"open":95.5,"volume":2913300}]},{"date":"2021-01-14","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/AFRM_partial.json b/data/AFRM_partial.json index 285755da1..8675d1fba 100644 --- a/data/AFRM_partial.json +++ b/data/AFRM_partial.json @@ -1 +1 @@ -[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.39,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":-0.51,"reported":-0.14,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":901,"close":26.58,"high":26.88,"low":25.97,"open":26.76,"volume":3875200},{"timestamp":1723728600,"date":"2024-08-15","index":902,"close":28.37,"high":28.57,"low":27.2,"open":27.3,"volume":7037200},{"timestamp":1723815000,"date":"2024-08-16","index":903,"close":28.45,"high":28.9,"low":28.15,"open":28.41,"volume":4728200},{"timestamp":1724074200,"date":"2024-08-19","index":904,"close":30.34,"high":30.38,"low":28.36,"open":28.51,"volume":5782400},{"timestamp":1724160600,"date":"2024-08-20","index":905,"close":29.29,"high":31.46,"low":29.19,"open":30.41,"volume":7752000},{"timestamp":1724247000,"date":"2024-08-21","index":906,"close":29.75,"high":29.84,"low":28.47,"open":29.32,"volume":6165800},{"timestamp":1724333400,"date":"2024-08-22","index":907,"close":29.96,"high":31.44,"low":29.62,"open":29.7,"volume":9941800},{"timestamp":1724419800,"date":"2024-08-23","index":908,"close":31.46,"high":32.17,"low":30.02,"open":30.1,"volume":8112600},{"timestamp":1724679000,"date":"2024-08-26","index":909,"close":31.88,"high":32.49,"low":31.05,"open":32.46,"volume":9265900},{"timestamp":1724765400,"date":"2024-08-27","index":910,"close":32.51,"high":32.67,"low":31.5,"open":31.5,"volume":8411100},{"timestamp":1724851800,"date":"2024-08-28","index":911,"close":31.58,"high":32.51,"low":30.46,"open":32.23,"volume":16394900}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":912,"close":41.66,"high":42.87,"low":37.52,"open":39.11,"volume":54415100},{"timestamp":1725024600,"date":"2024-08-30","index":913,"close":44.01,"high":44.89,"low":40.57,"open":41.5,"volume":30046500},{"timestamp":1725370200,"date":"2024-09-03","index":914,"close":41.59,"high":44.99,"low":40.74,"open":43.78,"volume":16044500},{"timestamp":1725456600,"date":"2024-09-04","index":915,"close":40.23,"high":42.48,"low":39.18,"open":41,"volume":12894600},{"timestamp":1725543000,"date":"2024-09-05","index":916,"close":39.64,"high":42,"low":39.52,"open":40.31,"volume":9926200},{"timestamp":1725629400,"date":"2024-09-06","index":917,"close":38.44,"high":41.31,"low":37.84,"open":40.1,"volume":9750300},{"timestamp":1725888600,"date":"2024-09-09","index":918,"close":38.17,"high":39.8,"low":38.12,"open":38.75,"volume":7940300},{"timestamp":1725975000,"date":"2024-09-10","index":919,"close":37.27,"high":38.41,"low":35.72,"open":38.17,"volume":9946000},{"timestamp":1726061400,"date":"2024-09-11","index":920,"close":40.24,"high":40.29,"low":37.14,"open":37.4,"volume":11334000},{"timestamp":1726147800,"date":"2024-09-12","index":921,"close":41.74,"high":41.88,"low":39.17,"open":40.03,"volume":10209500},{"timestamp":1726257601,"date":"2024-09-13","index":922,"close":44.01,"high":44.63,"low":42.44,"open":42.54,"volume":13229025}]},{"date":"2024-05-08","estimated":-0.67,"reported":-0.43,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":824,"close":32.08,"high":33.27,"low":31.76,"open":32.99,"volume":3911300},{"timestamp":1714051800,"date":"2024-04-25","index":825,"close":31.65,"high":32.08,"low":30.27,"open":30.85,"volume":5192400},{"timestamp":1714138200,"date":"2024-04-26","index":826,"close":33.33,"high":33.91,"low":30.94,"open":31.9,"volume":6292200},{"timestamp":1714397400,"date":"2024-04-29","index":827,"close":33.42,"high":33.9,"low":32.83,"open":33.3,"volume":3135400},{"timestamp":1714483800,"date":"2024-04-30","index":828,"close":31.88,"high":33.26,"low":31.8,"open":32.76,"volume":4482900},{"timestamp":1714570200,"date":"2024-05-01","index":829,"close":32.12,"high":33.85,"low":31.27,"open":31.43,"volume":5370700},{"timestamp":1714656600,"date":"2024-05-02","index":830,"close":34.44,"high":34.46,"low":32.49,"open":33.08,"volume":5215200},{"timestamp":1714743000,"date":"2024-05-03","index":831,"close":34.93,"high":36.7,"low":34.62,"open":36.34,"volume":5426300},{"timestamp":1715002200,"date":"2024-05-06","index":832,"close":36.02,"high":36.56,"low":35.21,"open":35.21,"volume":5168100},{"timestamp":1715088600,"date":"2024-05-07","index":833,"close":34.9,"high":36.58,"low":34.86,"open":35.44,"volume":8374800},{"timestamp":1715175000,"date":"2024-05-08","index":834,"close":31.58,"high":37.88,"low":31.07,"open":35.5,"volume":20637200}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":835,"close":34.81,"high":34.89,"low":32.32,"open":32.61,"volume":11344800},{"timestamp":1715347800,"date":"2024-05-10","index":836,"close":31.59,"high":34.65,"low":31.58,"open":34.53,"volume":8419500},{"timestamp":1715607000,"date":"2024-05-13","index":837,"close":32.01,"high":33.78,"low":31.84,"open":32.38,"volume":7697700},{"timestamp":1715693400,"date":"2024-05-14","index":838,"close":33.44,"high":34.31,"low":32.76,"open":32.85,"volume":7683900},{"timestamp":1715779800,"date":"2024-05-15","index":839,"close":32.3,"high":34.8,"low":32.17,"open":34.51,"volume":5814400},{"timestamp":1715866200,"date":"2024-05-16","index":840,"close":31.32,"high":32.24,"low":30.88,"open":31.93,"volume":7136100},{"timestamp":1715952600,"date":"2024-05-17","index":841,"close":33.83,"high":33.87,"low":31.25,"open":31.26,"volume":11932900},{"timestamp":1716211800,"date":"2024-05-20","index":842,"close":33.03,"high":33.87,"low":32.78,"open":33.79,"volume":4722300},{"timestamp":1716298200,"date":"2024-05-21","index":843,"close":32.28,"high":32.94,"low":31.76,"open":32.94,"volume":3760300},{"timestamp":1716384600,"date":"2024-05-22","index":844,"close":30.61,"high":31.97,"low":29.54,"open":31.88,"volume":10328300},{"timestamp":1716471000,"date":"2024-05-23","index":845,"close":29.68,"high":30.92,"low":29.36,"open":30.74,"volume":5230600}]},{"date":"2024-02-08","estimated":-0.72,"reported":-0.54,"pre":[{"timestamp":1706193000,"date":"2024-01-25","index":762,"close":40.71,"high":41.98,"low":40.38,"open":41.68,"volume":7911700},{"timestamp":1706279400,"date":"2024-01-26","index":763,"close":41.34,"high":43.18,"low":40.83,"open":40.93,"volume":10726600},{"timestamp":1706538600,"date":"2024-01-29","index":764,"close":43.77,"high":44.44,"low":41.3,"open":41.54,"volume":15759900},{"timestamp":1706625000,"date":"2024-01-30","index":765,"close":42.73,"high":43.82,"low":42.23,"open":43.02,"volume":8073200},{"timestamp":1706711400,"date":"2024-01-31","index":766,"close":40.51,"high":44.34,"low":40.3,"open":42.19,"volume":14748200},{"timestamp":1706797800,"date":"2024-02-01","index":767,"close":39.67,"high":41.12,"low":37.56,"open":41,"volume":15721700},{"timestamp":1706884200,"date":"2024-02-02","index":768,"close":41.01,"high":41.04,"low":38,"open":38.25,"volume":11058500},{"timestamp":1707143400,"date":"2024-02-05","index":769,"close":41.55,"high":41.71,"low":39.62,"open":39.92,"volume":11207900},{"timestamp":1707229800,"date":"2024-02-06","index":770,"close":43.43,"high":43.45,"low":41.09,"open":41.62,"volume":11714900},{"timestamp":1707316200,"date":"2024-02-07","index":771,"close":44.61,"high":45.08,"low":42.81,"open":43.9,"volume":11097800},{"timestamp":1707402600,"date":"2024-02-08","index":772,"close":49.22,"high":49.74,"low":45.02,"open":45.75,"volume":33369500}],"post":[{"timestamp":1707489000,"date":"2024-02-09","index":773,"close":43.86,"high":49.99,"low":42.04,"open":46.23,"volume":38591500},{"timestamp":1707748200,"date":"2024-02-12","index":774,"close":45,"high":47.44,"low":43.36,"open":43.78,"volume":14685000},{"timestamp":1707834600,"date":"2024-02-13","index":775,"close":39.75,"high":42.08,"low":39.2,"open":41.59,"volume":17945700},{"timestamp":1707921000,"date":"2024-02-14","index":776,"close":40.99,"high":41.6,"low":40.14,"open":40.86,"volume":8263100},{"timestamp":1708007400,"date":"2024-02-15","index":777,"close":41.56,"high":42.2,"low":40.95,"open":41.43,"volume":6638700},{"timestamp":1708093800,"date":"2024-02-16","index":778,"close":38.14,"high":40.84,"low":38.12,"open":40.81,"volume":10435500},{"timestamp":1708439400,"date":"2024-02-20","index":779,"close":37.99,"high":38.03,"low":36.47,"open":37.22,"volume":9398200},{"timestamp":1708525800,"date":"2024-02-21","index":780,"close":36.67,"high":37.26,"low":35.91,"open":36.95,"volume":7355500},{"timestamp":1708612200,"date":"2024-02-22","index":781,"close":37.33,"high":38.78,"low":37.3,"open":37.8,"volume":7826600},{"timestamp":1708698600,"date":"2024-02-23","index":782,"close":36.98,"high":38.68,"low":36.6,"open":37.5,"volume":7101300},{"timestamp":1708957800,"date":"2024-02-26","index":783,"close":37.35,"high":37.54,"low":36.61,"open":36.8,"volume":5068500}]},{"date":"2023-11-08","estimated":-0.7,"reported":-0.57,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":700,"close":16.64,"high":17.97,"low":15.97,"open":17.95,"volume":25448400},{"timestamp":1698327000,"date":"2023-10-26","index":701,"close":17.42,"high":17.74,"low":16.38,"open":16.82,"volume":15506800},{"timestamp":1698413400,"date":"2023-10-27","index":702,"close":16.93,"high":17.78,"low":16.8,"open":17.64,"volume":12059400},{"timestamp":1698672600,"date":"2023-10-30","index":703,"close":17.1,"high":17.74,"low":16.5,"open":17.35,"volume":9911200},{"timestamp":1698759000,"date":"2023-10-31","index":704,"close":17.61,"high":17.86,"low":16.88,"open":17.4,"volume":9675700},{"timestamp":1698845400,"date":"2023-11-01","index":705,"close":17.61,"high":17.86,"low":16.85,"open":17.7,"volume":9481500},{"timestamp":1698931800,"date":"2023-11-02","index":706,"close":21.04,"high":21.1,"low":19.57,"open":19.61,"volume":25182700},{"timestamp":1699018200,"date":"2023-11-03","index":707,"close":22.43,"high":23.14,"low":21.76,"open":21.78,"volume":19359900},{"timestamp":1699281000,"date":"2023-11-06","index":708,"close":21.71,"high":22.59,"low":21.19,"open":22.42,"volume":11478800},{"timestamp":1699367400,"date":"2023-11-07","index":709,"close":22.09,"high":22.38,"low":21.06,"open":21.71,"volume":10337300},{"timestamp":1699453800,"date":"2023-11-08","index":710,"close":21.76,"high":22.19,"low":20.2,"open":21.51,"volume":21472500}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":711,"close":24.86,"high":27.16,"low":24.43,"open":24.97,"volume":47263500},{"timestamp":1699626600,"date":"2023-11-10","index":712,"close":22.43,"high":24.75,"low":21.87,"open":24.7,"volume":27831500},{"timestamp":1699885800,"date":"2023-11-13","index":713,"close":22.88,"high":23.2,"low":21.88,"open":22.25,"volume":10313600},{"timestamp":1699972200,"date":"2023-11-14","index":714,"close":25.56,"high":26.2,"low":24.59,"open":24.86,"volume":22925200},{"timestamp":1700058600,"date":"2023-11-15","index":715,"close":25.98,"high":27,"low":25.15,"open":25.34,"volume":19694600},{"timestamp":1700145000,"date":"2023-11-16","index":716,"close":24.54,"high":25.58,"low":24.27,"open":25.46,"volume":14409300},{"timestamp":1700231400,"date":"2023-11-17","index":717,"close":24.79,"high":25.22,"low":24.4,"open":24.83,"volume":11289700},{"timestamp":1700490600,"date":"2023-11-20","index":718,"close":25.46,"high":25.95,"low":24.04,"open":24.8,"volume":10962800},{"timestamp":1700577000,"date":"2023-11-21","index":719,"close":25.03,"high":25.28,"low":24.18,"open":25.03,"volume":8310000},{"timestamp":1700663400,"date":"2023-11-22","index":720,"close":25.57,"high":26.07,"low":25.09,"open":25.5,"volume":9655500},{"timestamp":1700836200,"date":"2023-11-24","index":721,"close":26.23,"high":26.55,"low":25.02,"open":25.54,"volume":6819200}]},{"date":"2023-08-24","estimated":-0.85,"reported":-0.69,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":647,"close":14.99,"high":15.95,"low":14.78,"open":15.63,"volume":9910200},{"timestamp":1691760600,"date":"2023-08-11","index":648,"close":15.16,"high":15.31,"low":14.61,"open":14.72,"volume":7241100},{"timestamp":1692019800,"date":"2023-08-14","index":649,"close":15.13,"high":15.15,"low":14.58,"open":14.92,"volume":7420100},{"timestamp":1692106200,"date":"2023-08-15","index":650,"close":14.5,"high":14.94,"low":14.44,"open":14.9,"volume":6479000},{"timestamp":1692192600,"date":"2023-08-16","index":651,"close":14.37,"high":14.72,"low":14.26,"open":14.35,"volume":6901400},{"timestamp":1692279000,"date":"2023-08-17","index":652,"close":14.22,"high":14.57,"low":14.08,"open":14.37,"volume":7397200},{"timestamp":1692365400,"date":"2023-08-18","index":653,"close":14.5,"high":14.51,"low":13.67,"open":13.74,"volume":7390600},{"timestamp":1692624600,"date":"2023-08-21","index":654,"close":14.65,"high":14.81,"low":14.36,"open":14.56,"volume":5522500},{"timestamp":1692711000,"date":"2023-08-22","index":655,"close":14.22,"high":15.38,"low":14.16,"open":14.92,"volume":7335500},{"timestamp":1692797400,"date":"2023-08-23","index":656,"close":14.51,"high":14.58,"low":13.96,"open":14.1,"volume":6969800},{"timestamp":1692883800,"date":"2023-08-24","index":657,"close":13.81,"high":14.58,"low":13.74,"open":14.55,"volume":24674200}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":658,"close":17.79,"high":18.32,"low":15,"open":15.09,"volume":85735900},{"timestamp":1693229400,"date":"2023-08-28","index":659,"close":17.95,"high":18.13,"low":17.07,"open":18.1,"volume":29435800},{"timestamp":1693315800,"date":"2023-08-29","index":660,"close":19.15,"high":19.44,"low":17.89,"open":17.95,"volume":26439600},{"timestamp":1693402200,"date":"2023-08-30","index":661,"close":20.03,"high":20.13,"low":18.77,"open":19.05,"volume":22398500},{"timestamp":1693488600,"date":"2023-08-31","index":662,"close":20.81,"high":21.12,"low":19.88,"open":20.11,"volume":19815400},{"timestamp":1693575000,"date":"2023-09-01","index":663,"close":21.86,"high":22.04,"low":20.71,"open":20.98,"volume":18943400},{"timestamp":1693920600,"date":"2023-09-05","index":664,"close":21.93,"high":22.49,"low":21.61,"open":21.77,"volume":12892900},{"timestamp":1694007000,"date":"2023-09-06","index":665,"close":22.1,"high":22.45,"low":21.47,"open":21.71,"volume":12989500},{"timestamp":1694093400,"date":"2023-09-07","index":666,"close":22.48,"high":22.68,"low":20.84,"open":21.56,"volume":14985800},{"timestamp":1694179800,"date":"2023-09-08","index":667,"close":22.47,"high":22.55,"low":21.47,"open":22.4,"volume":11802300},{"timestamp":1694439000,"date":"2023-09-11","index":668,"close":23.57,"high":23.88,"low":22.66,"open":23.09,"volume":13454000}]},{"date":"2023-05-09","estimated":-0.92,"reported":-0.69,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":573,"close":9.95,"high":10.44,"low":9.94,"open":10.44,"volume":7439000},{"timestamp":1682515800,"date":"2023-04-26","index":574,"close":9.84,"high":10.35,"low":9.76,"open":10.14,"volume":8154000},{"timestamp":1682602200,"date":"2023-04-27","index":575,"close":10.16,"high":10.41,"low":9.83,"open":9.97,"volume":10349600},{"timestamp":1682688600,"date":"2023-04-28","index":576,"close":9.86,"high":10.5,"low":9.8,"open":10.05,"volume":10387700},{"timestamp":1682947800,"date":"2023-05-01","index":577,"close":9.99,"high":10.13,"low":9.42,"open":9.86,"volume":16321100},{"timestamp":1683034200,"date":"2023-05-02","index":578,"close":9.01,"high":9.92,"low":9,"open":9.89,"volume":14544000},{"timestamp":1683120600,"date":"2023-05-03","index":579,"close":9.26,"high":9.86,"low":8.98,"open":9.1,"volume":18858200},{"timestamp":1683207000,"date":"2023-05-04","index":580,"close":9.13,"high":9.28,"low":8.8,"open":9.15,"volume":14838600},{"timestamp":1683293400,"date":"2023-05-05","index":581,"close":10.71,"high":10.81,"low":9.28,"open":9.28,"volume":23216400},{"timestamp":1683552600,"date":"2023-05-08","index":582,"close":11.94,"high":11.98,"low":10.79,"open":10.9,"volume":20473300},{"timestamp":1683639000,"date":"2023-05-09","index":583,"close":12.3,"high":12.74,"low":11.54,"open":11.6,"volume":27208400}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":584,"close":12.25,"high":12.97,"low":11.61,"open":12.11,"volume":31110200},{"timestamp":1683811800,"date":"2023-05-11","index":585,"close":12.47,"high":13.19,"low":11.86,"open":12.2,"volume":18486600},{"timestamp":1683898200,"date":"2023-05-12","index":586,"close":12.07,"high":12.45,"low":11.57,"open":12.45,"volume":15443700},{"timestamp":1684157400,"date":"2023-05-15","index":587,"close":12.8,"high":12.98,"low":11.84,"open":12.13,"volume":14335600},{"timestamp":1684243800,"date":"2023-05-16","index":588,"close":12.39,"high":12.83,"low":12.1,"open":12.62,"volume":12291300},{"timestamp":1684330200,"date":"2023-05-17","index":589,"close":13.16,"high":13.45,"low":12.4,"open":12.6,"volume":15053800},{"timestamp":1684416600,"date":"2023-05-18","index":590,"close":14.69,"high":14.74,"low":13.22,"open":13.3,"volume":21996000},{"timestamp":1684503000,"date":"2023-05-19","index":591,"close":13.76,"high":14.65,"low":13.68,"open":14.59,"volume":14816600},{"timestamp":1684762200,"date":"2023-05-22","index":592,"close":14.53,"high":14.84,"low":13.58,"open":13.79,"volume":16413200},{"timestamp":1684848600,"date":"2023-05-23","index":593,"close":14.41,"high":15.41,"low":14.27,"open":14.38,"volume":17572200},{"timestamp":1684935000,"date":"2023-05-24","index":594,"close":14.3,"high":14.37,"low":13.6,"open":14.05,"volume":13270100}]},{"date":"2023-02-08","estimated":-0.98,"reported":-1.1,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":511,"close":14.14,"high":14.24,"low":12.86,"open":13.38,"volume":22855200},{"timestamp":1674743400,"date":"2023-01-26","index":512,"close":14.36,"high":15.23,"low":13.81,"open":14.75,"volume":16196500},{"timestamp":1674829800,"date":"2023-01-27","index":513,"close":16.24,"high":16.59,"low":14.22,"open":14.38,"volume":24317900},{"timestamp":1675089000,"date":"2023-01-30","index":514,"close":15.1,"high":16.11,"low":15.05,"open":15.66,"volume":15513800},{"timestamp":1675175400,"date":"2023-01-31","index":515,"close":16.19,"high":16.5,"low":14.86,"open":15.35,"volume":17316700},{"timestamp":1675261800,"date":"2023-02-01","index":516,"close":17.72,"high":18.03,"low":15.57,"open":15.97,"volume":22555200},{"timestamp":1675348200,"date":"2023-02-02","index":517,"close":21.14,"high":22.75,"low":18.72,"open":18.77,"volume":39691200},{"timestamp":1675434600,"date":"2023-02-03","index":518,"close":18.15,"high":20.5,"low":18.03,"open":19.29,"volume":28836400},{"timestamp":1675693800,"date":"2023-02-06","index":519,"close":17.01,"high":18.25,"low":16.85,"open":17.84,"volume":18110600},{"timestamp":1675780200,"date":"2023-02-07","index":520,"close":17.21,"high":17.6,"low":16.13,"open":16.89,"volume":24229000},{"timestamp":1675866600,"date":"2023-02-08","index":521,"close":16.02,"high":17.61,"low":15.95,"open":16.88,"volume":31802000}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":522,"close":13.29,"high":14.33,"low":12.52,"open":13.55,"volume":57168800},{"timestamp":1676039400,"date":"2023-02-10","index":523,"close":12.52,"high":13.44,"low":12.36,"open":12.9,"volume":22708500},{"timestamp":1676298600,"date":"2023-02-13","index":524,"close":12.7,"high":13.2,"low":11.98,"open":12.47,"volume":20373200},{"timestamp":1676385000,"date":"2023-02-14","index":525,"close":13.1,"high":13.24,"low":12.15,"open":12.51,"volume":21397200},{"timestamp":1676471400,"date":"2023-02-15","index":526,"close":14.7,"high":15.21,"low":13.05,"open":13.18,"volume":28733500},{"timestamp":1676557800,"date":"2023-02-16","index":527,"close":13.58,"high":14.4,"low":13.53,"open":13.89,"volume":19479300},{"timestamp":1676644200,"date":"2023-02-17","index":528,"close":12.98,"high":13.51,"low":12.51,"open":13.34,"volume":16221100},{"timestamp":1676989800,"date":"2023-02-21","index":529,"close":12.81,"high":12.97,"low":12.22,"open":12.52,"volume":15183000},{"timestamp":1677076200,"date":"2023-02-22","index":530,"close":13.46,"high":13.69,"low":12.8,"open":12.84,"volume":15714400},{"timestamp":1677162600,"date":"2023-02-23","index":531,"close":13.69,"high":13.88,"low":12.96,"open":13.69,"volume":13216100},{"timestamp":1677249000,"date":"2023-02-24","index":532,"close":13.07,"high":13.45,"low":12.75,"open":13.16,"volume":13178200}]},{"date":"2022-11-08","estimated":-0.83,"reported":-0.86,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":449,"close":20.62,"high":20.82,"low":18.18,"open":18.18,"volume":15168700},{"timestamp":1666791000,"date":"2022-10-26","index":450,"close":20.56,"high":21.93,"low":19.92,"open":20.14,"volume":11064800},{"timestamp":1666877400,"date":"2022-10-27","index":451,"close":20.62,"high":21.96,"low":20.23,"open":20.96,"volume":9667000},{"timestamp":1666963800,"date":"2022-10-28","index":452,"close":20.32,"high":20.57,"low":19.29,"open":19.97,"volume":8111500},{"timestamp":1667223000,"date":"2022-10-31","index":453,"close":20.07,"high":20.9,"low":19.95,"open":20.58,"volume":8519800},{"timestamp":1667309400,"date":"2022-11-01","index":454,"close":19.46,"high":21.68,"low":19.45,"open":21.24,"volume":9010700},{"timestamp":1667395800,"date":"2022-11-02","index":455,"close":17.6,"high":19.5,"low":17.59,"open":19.49,"volume":13279400},{"timestamp":1667482200,"date":"2022-11-03","index":456,"close":16.67,"high":17.63,"low":16.66,"open":17.36,"volume":10852800},{"timestamp":1667568600,"date":"2022-11-04","index":457,"close":16.12,"high":17.28,"low":15.56,"open":17.15,"volume":16705800},{"timestamp":1667831400,"date":"2022-11-07","index":458,"close":15.63,"high":16.55,"low":15.13,"open":16.41,"volume":13895100},{"timestamp":1667917800,"date":"2022-11-08","index":459,"close":15.64,"high":16.93,"low":15.05,"open":15.64,"volume":24061600}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":460,"close":12.1,"high":13.75,"low":11.94,"open":13.35,"volume":37197100},{"timestamp":1668090600,"date":"2022-11-10","index":461,"close":14.99,"high":15.47,"low":13.37,"open":13.73,"volume":32972400},{"timestamp":1668177000,"date":"2022-11-11","index":462,"close":17.01,"high":17.45,"low":14.75,"open":14.97,"volume":26203600},{"timestamp":1668436200,"date":"2022-11-14","index":463,"close":16.28,"high":16.97,"low":16.06,"open":16.7,"volume":16879200},{"timestamp":1668522600,"date":"2022-11-15","index":464,"close":17.31,"high":18.49,"low":16.92,"open":17.45,"volume":17878300},{"timestamp":1668609000,"date":"2022-11-16","index":465,"close":15.12,"high":16.9,"low":14.85,"open":16.76,"volume":17886800},{"timestamp":1668695400,"date":"2022-11-17","index":466,"close":14.59,"high":14.82,"low":13.87,"open":14.32,"volume":13060100},{"timestamp":1668781800,"date":"2022-11-18","index":467,"close":13.51,"high":15.29,"low":13.38,"open":15.25,"volume":15693500},{"timestamp":1669041000,"date":"2022-11-21","index":468,"close":12.96,"high":13.3,"low":12.35,"open":13.15,"volume":14582300},{"timestamp":1669127400,"date":"2022-11-22","index":469,"close":12.67,"high":13.11,"low":12.38,"open":12.89,"volume":10459600},{"timestamp":1669213800,"date":"2022-11-23","index":470,"close":13.31,"high":13.43,"low":12.49,"open":12.8,"volume":12481400}]},{"date":"2022-08-25","estimated":-0.63,"reported":-0.65,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":397,"close":36.97,"high":39.4,"low":36.07,"open":38.45,"volume":15935600},{"timestamp":1660311000,"date":"2022-08-12","index":398,"close":39.19,"high":39.42,"low":36.64,"open":37.74,"volume":10939200},{"timestamp":1660570200,"date":"2022-08-15","index":399,"close":38.42,"high":40.77,"low":38.39,"open":38.58,"volume":10247400},{"timestamp":1660656600,"date":"2022-08-16","index":400,"close":39.91,"high":40.97,"low":37.28,"open":38.44,"volume":12624900},{"timestamp":1660743000,"date":"2022-08-17","index":401,"close":37.39,"high":38.73,"low":36.28,"open":38.54,"volume":11934800},{"timestamp":1660829400,"date":"2022-08-18","index":402,"close":35.75,"high":37.26,"low":35.28,"open":37.26,"volume":9823300},{"timestamp":1660915800,"date":"2022-08-19","index":403,"close":30.92,"high":34.03,"low":30.33,"open":34.03,"volume":16673200},{"timestamp":1661175000,"date":"2022-08-22","index":404,"close":29.49,"high":31.78,"low":28.88,"open":29.6,"volume":12755000},{"timestamp":1661261400,"date":"2022-08-23","index":405,"close":29.32,"high":30.48,"low":28.91,"open":29.68,"volume":10186600},{"timestamp":1661347800,"date":"2022-08-24","index":406,"close":30.23,"high":30.81,"low":29.09,"open":29.93,"volume":8143100},{"timestamp":1661434200,"date":"2022-08-25","index":407,"close":31.23,"high":31.42,"low":29.7,"open":30.83,"volume":18539900}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":408,"close":24.57,"high":28.8,"low":24.05,"open":27.43,"volume":39517200},{"timestamp":1661779800,"date":"2022-08-29","index":409,"close":23.99,"high":24.97,"low":23.46,"open":23.73,"volume":13466300},{"timestamp":1661866200,"date":"2022-08-30","index":410,"close":23.54,"high":24.99,"low":22.79,"open":24.33,"volume":12017200},{"timestamp":1661952600,"date":"2022-08-31","index":411,"close":23.43,"high":25.14,"low":23.42,"open":24.49,"volume":11030300},{"timestamp":1662039000,"date":"2022-09-01","index":412,"close":23.16,"high":23.3,"low":21.96,"open":23.25,"volume":10014200},{"timestamp":1662125400,"date":"2022-09-02","index":413,"close":22.45,"high":23.73,"low":22.12,"open":23.45,"volume":10258300},{"timestamp":1662471000,"date":"2022-09-06","index":414,"close":22.3,"high":22.99,"low":21.34,"open":22.3,"volume":9480300},{"timestamp":1662557400,"date":"2022-09-07","index":415,"close":23.06,"high":23.46,"low":21.9,"open":22.24,"volume":8075800},{"timestamp":1662643800,"date":"2022-09-08","index":416,"close":23.7,"high":23.77,"low":22.25,"open":22.49,"volume":8698100},{"timestamp":1662730200,"date":"2022-09-09","index":417,"close":26.25,"high":26.42,"low":24,"open":24.1,"volume":12587100},{"timestamp":1662989400,"date":"2022-09-12","index":418,"close":26.79,"high":27.26,"low":25.86,"open":26.58,"volume":9458600}]},{"date":"2022-05-12","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1651152600,"date":"2022-04-28","index":325,"close":31.21,"high":31.72,"low":28.42,"open":30.5,"volume":7581300},{"timestamp":1651239000,"date":"2022-04-29","index":326,"close":28.7,"high":32.72,"low":28.58,"open":30.98,"volume":7276800},{"timestamp":1651498200,"date":"2022-05-02","index":327,"close":30.36,"high":30.43,"low":27.85,"open":28.74,"volume":6470000},{"timestamp":1651584600,"date":"2022-05-03","index":328,"close":30.1,"high":31.78,"low":29.63,"open":30.15,"volume":4831400},{"timestamp":1651671000,"date":"2022-05-04","index":329,"close":31.76,"high":31.95,"low":27.96,"open":30.05,"volume":8150800},{"timestamp":1651757400,"date":"2022-05-05","index":330,"close":27.02,"high":30.73,"low":26.51,"open":30.45,"volume":9309200},{"timestamp":1651843800,"date":"2022-05-06","index":331,"close":24.95,"high":26.81,"low":23.42,"open":26.81,"volume":10476300},{"timestamp":1652103000,"date":"2022-05-09","index":332,"close":20.59,"high":24.53,"low":20.4,"open":24.44,"volume":14192700},{"timestamp":1652189400,"date":"2022-05-10","index":333,"close":18.19,"high":20.65,"low":16.56,"open":18.82,"volume":27811800},{"timestamp":1652275800,"date":"2022-05-11","index":334,"close":14.63,"high":17.66,"low":14.49,"open":17.35,"volume":22370100},{"timestamp":1652362200,"date":"2022-05-12","index":335,"close":18.04,"high":19.37,"low":13.64,"open":14.14,"volume":52004500}],"post":[{"timestamp":1652448600,"date":"2022-05-13","index":336,"close":23.71,"high":25.32,"low":21.21,"open":24.83,"volume":85159400},{"timestamp":1652707800,"date":"2022-05-16","index":337,"close":22.95,"high":25.52,"low":22.2,"open":23.65,"volume":32557300},{"timestamp":1652794200,"date":"2022-05-17","index":338,"close":25.24,"high":25.33,"low":22.82,"open":23.74,"volume":23092900},{"timestamp":1652880600,"date":"2022-05-18","index":339,"close":24.45,"high":27.5,"low":23.78,"open":24.53,"volume":28757100},{"timestamp":1652967000,"date":"2022-05-19","index":340,"close":25.71,"high":27.06,"low":23.38,"open":24.19,"volume":21057200},{"timestamp":1653053400,"date":"2022-05-20","index":341,"close":24.82,"high":26.18,"low":22.78,"open":26.07,"volume":15130400},{"timestamp":1653312600,"date":"2022-05-23","index":342,"close":24.52,"high":25.55,"low":23.52,"open":24.78,"volume":13139500},{"timestamp":1653399000,"date":"2022-05-24","index":343,"close":20.76,"high":23.9,"low":19.96,"open":23.75,"volume":18930800},{"timestamp":1653485400,"date":"2022-05-25","index":344,"close":23.02,"high":23.08,"low":20.43,"open":20.77,"volume":13812700},{"timestamp":1653571800,"date":"2022-05-26","index":345,"close":28.02,"high":28.47,"low":22.52,"open":22.83,"volume":30425600},{"timestamp":1653658200,"date":"2022-05-27","index":346,"close":30.35,"high":30.87,"low":28.14,"open":28.14,"volume":26710000}]},{"date":"2022-02-10","estimated":-0.34,"reported":-0.57,"pre":[{"timestamp":1643293800,"date":"2022-01-27","index":262,"close":51.01,"high":57.83,"low":48.17,"open":57.4,"volume":17812100},{"timestamp":1643380200,"date":"2022-01-28","index":263,"close":59.71,"high":59.9,"low":50.78,"open":53.48,"volume":27590000},{"timestamp":1643639400,"date":"2022-01-31","index":264,"close":64.07,"high":67.59,"low":58.75,"open":59.89,"volume":23037100},{"timestamp":1643725800,"date":"2022-02-01","index":265,"close":67.48,"high":67.87,"low":62.52,"open":64.18,"volume":15394600},{"timestamp":1643812200,"date":"2022-02-02","index":266,"close":60.89,"high":65.41,"low":59.27,"open":64.26,"volume":13944900},{"timestamp":1643898600,"date":"2022-02-03","index":267,"close":57.49,"high":60.99,"low":56.5,"open":56.99,"volume":9102400},{"timestamp":1643985000,"date":"2022-02-04","index":268,"close":62.75,"high":64.56,"low":56.64,"open":58.47,"volume":14572100},{"timestamp":1644244200,"date":"2022-02-07","index":269,"close":63.02,"high":68.84,"low":62,"open":63.01,"volume":13527000},{"timestamp":1644330600,"date":"2022-02-08","index":270,"close":65.25,"high":65.98,"low":61.63,"open":62,"volume":10059300},{"timestamp":1644417000,"date":"2022-02-09","index":271,"close":74.68,"high":75.06,"low":66.91,"open":67.42,"volume":17479300},{"timestamp":1644503400,"date":"2022-02-10","index":272,"close":58.68,"high":83.57,"low":50,"open":75.24,"volume":86940400}],"post":[{"timestamp":1644589800,"date":"2022-02-11","index":273,"close":46.55,"high":54.49,"low":45.58,"open":53.06,"volume":63024000},{"timestamp":1644849000,"date":"2022-02-14","index":274,"close":43.7,"high":47.68,"low":43.24,"open":44.93,"volume":26759600},{"timestamp":1644935400,"date":"2022-02-15","index":275,"close":44.8,"high":45.2,"low":42.12,"open":45,"volume":27207400},{"timestamp":1645021800,"date":"2022-02-16","index":276,"close":42.92,"high":44.5,"low":41.86,"open":44.13,"volume":15363900},{"timestamp":1645108200,"date":"2022-02-17","index":277,"close":37.67,"high":43,"low":37.51,"open":42.15,"volume":21442100},{"timestamp":1645194600,"date":"2022-02-18","index":278,"close":37.33,"high":38.39,"low":35.9,"open":37.42,"volume":14165500},{"timestamp":1645540200,"date":"2022-02-22","index":279,"close":36.41,"high":38.5,"low":36.05,"open":36.31,"volume":12277500},{"timestamp":1645626600,"date":"2022-02-23","index":280,"close":35,"high":37.15,"low":35,"open":36.72,"volume":10933000},{"timestamp":1645713000,"date":"2022-02-24","index":281,"close":38.71,"high":38.94,"low":32.29,"open":32.7,"volume":18017300},{"timestamp":1645799400,"date":"2022-02-25","index":282,"close":39.19,"high":40.2,"low":37.15,"open":38.02,"volume":9912600},{"timestamp":1646058600,"date":"2022-02-28","index":283,"close":41.84,"high":43.4,"low":38.64,"open":39.06,"volume":18664000}]},{"date":"2021-11-10","estimated":-0.3,"reported":-1.13,"pre":[{"timestamp":1635341400,"date":"2021-10-27","index":199,"close":151.14,"high":161.92,"low":150.3,"open":155.85,"volume":9066400},{"timestamp":1635427800,"date":"2021-10-28","index":200,"close":161.89,"high":162.82,"low":153.26,"open":155.45,"volume":7325300},{"timestamp":1635514200,"date":"2021-10-29","index":201,"close":162.5,"high":165.8,"low":157.51,"open":160,"volume":6404300},{"timestamp":1635773400,"date":"2021-11-01","index":202,"close":152.66,"high":163.28,"low":150.78,"open":163,"volume":11575400},{"timestamp":1635859800,"date":"2021-11-02","index":203,"close":155.89,"high":156.2,"low":148.64,"open":152.75,"volume":5483700},{"timestamp":1635946200,"date":"2021-11-03","index":204,"close":161.08,"high":162.5,"low":156.02,"open":156.92,"volume":7472000},{"timestamp":1636032600,"date":"2021-11-04","index":205,"close":168.52,"high":168.74,"low":159.34,"open":160.77,"volume":7957900},{"timestamp":1636119000,"date":"2021-11-05","index":206,"close":164.23,"high":166.05,"low":159.65,"open":163.9,"volume":6641600},{"timestamp":1636381800,"date":"2021-11-08","index":207,"close":163.37,"high":176.65,"low":161.5,"open":165.67,"volume":8253600},{"timestamp":1636468200,"date":"2021-11-09","index":208,"close":157.79,"high":161.19,"low":154.62,"open":160,"volume":8368900},{"timestamp":1636554600,"date":"2021-11-10","index":209,"close":133.53,"high":149,"low":132.16,"open":146.93,"volume":22572100}],"post":[{"timestamp":1636641000,"date":"2021-11-11","index":210,"close":151.83,"high":166.51,"low":147.5,"open":165.25,"volume":34591700},{"timestamp":1636727400,"date":"2021-11-12","index":211,"close":148.99,"high":149.67,"low":142.25,"open":148.14,"volume":17047500},{"timestamp":1636986600,"date":"2021-11-15","index":212,"close":147.99,"high":150.68,"low":144.51,"open":150.62,"volume":6722600},{"timestamp":1637073000,"date":"2021-11-16","index":213,"close":151.29,"high":153.75,"low":142.12,"open":146.8,"volume":9302600},{"timestamp":1637159400,"date":"2021-11-17","index":214,"close":151.72,"high":159.4,"low":149.9,"open":151.67,"volume":7793700},{"timestamp":1637245800,"date":"2021-11-18","index":215,"close":139.13,"high":149.17,"low":138.98,"open":146.38,"volume":14067200},{"timestamp":1637332200,"date":"2021-11-19","index":216,"close":136.16,"high":139.13,"low":133.45,"open":137.89,"volume":10607700},{"timestamp":1637591400,"date":"2021-11-22","index":217,"close":123.51,"high":136.07,"low":118.86,"open":136,"volume":14393400},{"timestamp":1637677800,"date":"2021-11-23","index":218,"close":127.61,"high":129.63,"low":120.05,"open":120.76,"volume":11418500},{"timestamp":1637764200,"date":"2021-11-24","index":219,"close":132.75,"high":133.83,"low":124.78,"open":126.79,"volume":6564900},{"timestamp":1637937000,"date":"2021-11-26","index":220,"close":136.98,"high":137.39,"low":130.5,"open":130.8,"volume":5113200}]},{"date":"2021-09-09","estimated":-0.29,"reported":-0.48,"pre":[{"timestamp":1629898200,"date":"2021-08-25","index":155,"close":72.71,"high":73.6,"low":68.38,"open":69.66,"volume":3459800},{"timestamp":1629984600,"date":"2021-08-26","index":156,"close":69.98,"high":74.19,"low":69.42,"open":72.71,"volume":2346200},{"timestamp":1630071000,"date":"2021-08-27","index":157,"close":67.9,"high":69.41,"low":66.1,"open":66.89,"volume":7831100},{"timestamp":1630330200,"date":"2021-08-30","index":158,"close":99.59,"high":101,"low":91.28,"open":96.24,"volume":44400900},{"timestamp":1630416600,"date":"2021-08-31","index":159,"close":96.34,"high":96.55,"low":90.28,"open":95.24,"volume":15838900},{"timestamp":1630503000,"date":"2021-09-01","index":160,"close":96.48,"high":98.67,"low":93.28,"open":94.39,"volume":6364300},{"timestamp":1630589400,"date":"2021-09-02","index":161,"close":98.99,"high":99.32,"low":95.24,"open":97.11,"volume":6501000},{"timestamp":1630675800,"date":"2021-09-03","index":162,"close":93.05,"high":100,"low":92.55,"open":98.94,"volume":6093600},{"timestamp":1631021400,"date":"2021-09-07","index":163,"close":91.51,"high":95.6,"low":91.5,"open":94.04,"volume":3557500},{"timestamp":1631107800,"date":"2021-09-08","index":164,"close":87.54,"high":94.04,"low":87.13,"open":92.11,"volume":5001400},{"timestamp":1631194200,"date":"2021-09-09","index":165,"close":92.06,"high":92.29,"low":86.76,"open":88,"volume":10966700}],"post":[{"timestamp":1631280600,"date":"2021-09-10","index":166,"close":123.7,"high":126.46,"low":105.6,"open":111.1,"volume":54061700},{"timestamp":1631539800,"date":"2021-09-13","index":167,"close":109.3,"high":114.75,"low":102.3,"open":110.21,"volume":44888000},{"timestamp":1631626200,"date":"2021-09-14","index":168,"close":108.06,"high":114.74,"low":105,"open":109.06,"volume":22207800},{"timestamp":1631712600,"date":"2021-09-15","index":169,"close":109.75,"high":112.76,"low":107.06,"open":108.04,"volume":14468700},{"timestamp":1631799000,"date":"2021-09-16","index":170,"close":117.58,"high":119.75,"low":109.15,"open":109.4,"volume":17468900},{"timestamp":1631885400,"date":"2021-09-17","index":171,"close":116.28,"high":121.25,"low":114.27,"open":116.94,"volume":15284100},{"timestamp":1632144600,"date":"2021-09-20","index":172,"close":107.7,"high":112.81,"low":104.6,"open":109.03,"volume":12850200},{"timestamp":1632231000,"date":"2021-09-21","index":173,"close":108.11,"high":111.14,"low":104,"open":109.1,"volume":9189300},{"timestamp":1632317400,"date":"2021-09-22","index":174,"close":114.07,"high":115.41,"low":106.61,"open":108.5,"volume":11312900},{"timestamp":1632403800,"date":"2021-09-23","index":175,"close":126.89,"high":129.08,"low":112.39,"open":113.9,"volume":21028000},{"timestamp":1632490200,"date":"2021-09-24","index":176,"close":123.73,"high":133.17,"low":123.28,"open":130.26,"volume":20497700}]},{"date":"2021-05-10","estimated":-0.29,"reported":-1.06,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":70,"close":77.97,"high":78.76,"low":73.7,"open":74.5,"volume":2272900},{"timestamp":1619530200,"date":"2021-04-27","index":71,"close":76.37,"high":78.35,"low":74.72,"open":78.19,"volume":959100},{"timestamp":1619616600,"date":"2021-04-28","index":72,"close":77.21,"high":77.71,"low":75.31,"open":75.31,"volume":1145100},{"timestamp":1619703000,"date":"2021-04-29","index":73,"close":74.02,"high":79.3,"low":72.8,"open":78.89,"volume":1886800},{"timestamp":1619789400,"date":"2021-04-30","index":74,"close":70.5,"high":74.29,"low":70.23,"open":72.63,"volume":1764900},{"timestamp":1620048600,"date":"2021-05-03","index":75,"close":66.78,"high":71.75,"low":66.31,"open":71.7,"volume":1534000},{"timestamp":1620135000,"date":"2021-05-04","index":76,"close":62.17,"high":66,"low":60.13,"open":65.77,"volume":4054400},{"timestamp":1620221400,"date":"2021-05-05","index":77,"close":57.6,"high":63.7,"low":55.85,"open":62.86,"volume":4970400},{"timestamp":1620307800,"date":"2021-05-06","index":78,"close":54.44,"high":57.91,"low":52.48,"open":57.82,"volume":3879500},{"timestamp":1620394200,"date":"2021-05-07","index":79,"close":54,"high":58.7,"low":53.78,"open":57.04,"volume":3332300},{"timestamp":1620653400,"date":"2021-05-10","index":80,"close":57,"high":57.67,"low":52.13,"open":52.65,"volume":5777300}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":81,"close":55.45,"high":55.9,"low":46.5,"open":49.88,"volume":7339300},{"timestamp":1620826200,"date":"2021-05-12","index":82,"close":49.82,"high":54.55,"low":48.63,"open":54.44,"volume":5248200},{"timestamp":1620912600,"date":"2021-05-13","index":83,"close":48.37,"high":50.75,"low":47.12,"open":50.02,"volume":4046000},{"timestamp":1620999000,"date":"2021-05-14","index":84,"close":54,"high":54.61,"low":49.06,"open":49.38,"volume":3886600},{"timestamp":1621258200,"date":"2021-05-17","index":85,"close":50.6,"high":52.81,"low":50.01,"open":52.57,"volume":3853900},{"timestamp":1621344600,"date":"2021-05-18","index":86,"close":51.64,"high":53.27,"low":50.23,"open":50.86,"volume":2006600},{"timestamp":1621431000,"date":"2021-05-19","index":87,"close":50.45,"high":50.98,"low":48.67,"open":48.69,"volume":2545100},{"timestamp":1621517400,"date":"2021-05-20","index":88,"close":54.89,"high":56.79,"low":51.11,"open":51.16,"volume":4790100},{"timestamp":1621603800,"date":"2021-05-21","index":89,"close":53.36,"high":56.76,"low":53.32,"open":55,"volume":3175600},{"timestamp":1621863000,"date":"2021-05-24","index":90,"close":53.15,"high":53.34,"low":50.88,"open":52.9,"volume":6965000},{"timestamp":1621949400,"date":"2021-05-25","index":91,"close":54.04,"high":54.19,"low":52.63,"open":53.3,"volume":3716600}]},{"date":"2021-02-11","estimated":-0.81,"reported":-0.45,"pre":[{"timestamp":1611844200,"date":"2021-01-28","index":10,"close":99.42,"high":106.29,"low":97.21,"open":105,"volume":2097400},{"timestamp":1611930600,"date":"2021-01-29","index":11,"close":99.59,"high":104.58,"low":97.6,"open":100,"volume":1836300},{"timestamp":1612189800,"date":"2021-02-01","index":12,"close":107.61,"high":107.65,"low":99.62,"open":100,"volume":1266000},{"timestamp":1612276200,"date":"2021-02-02","index":13,"close":113,"high":118.8,"low":110,"open":110,"volume":1875600},{"timestamp":1612362600,"date":"2021-02-03","index":14,"close":110.95,"high":115.99,"low":109.1,"open":115.95,"volume":1451700},{"timestamp":1612449000,"date":"2021-02-04","index":15,"close":108.77,"high":110.5,"low":106.38,"open":110.06,"volume":1692700},{"timestamp":1612535400,"date":"2021-02-05","index":16,"close":103.45,"high":109.41,"low":101.25,"open":108.83,"volume":2932300},{"timestamp":1612794600,"date":"2021-02-08","index":17,"close":122.76,"high":123.5,"low":109,"open":109.46,"volume":3417400},{"timestamp":1612881000,"date":"2021-02-09","index":18,"close":131,"high":144.9,"low":117.04,"open":121.49,"volume":4056800},{"timestamp":1612967400,"date":"2021-02-10","index":19,"close":136.23,"high":146.9,"low":129,"open":141.95,"volume":2353000},{"timestamp":1613053800,"date":"2021-02-11","index":20,"close":139.99,"high":140.5,"low":131.16,"open":140,"volume":2285600}],"post":[{"timestamp":1613140200,"date":"2021-02-12","index":21,"close":125.89,"high":131.67,"low":123.01,"open":129.64,"volume":4903500},{"timestamp":1613485800,"date":"2021-02-16","index":22,"close":119.15,"high":129.3,"low":115,"open":129.3,"volume":5642300},{"timestamp":1613572200,"date":"2021-02-17","index":23,"close":112.53,"high":117.5,"low":110.8,"open":116.63,"volume":2786700},{"timestamp":1613658600,"date":"2021-02-18","index":24,"close":105.55,"high":109.95,"low":104.61,"open":109.64,"volume":3589200},{"timestamp":1613745000,"date":"2021-02-19","index":25,"close":105.99,"high":110.75,"low":105,"open":110.29,"volume":2973900},{"timestamp":1614004200,"date":"2021-02-22","index":26,"close":104.83,"high":105.72,"low":102,"open":105.01,"volume":2955600},{"timestamp":1614090600,"date":"2021-02-23","index":27,"close":102.01,"high":102.35,"low":91.1,"open":99.26,"volume":4105200},{"timestamp":1614177000,"date":"2021-02-24","index":28,"close":102.49,"high":103.75,"low":98.71,"open":99.28,"volume":1894100},{"timestamp":1614263400,"date":"2021-02-25","index":29,"close":94.19,"high":101,"low":90,"open":99.93,"volume":5472000},{"timestamp":1614349800,"date":"2021-02-26","index":30,"close":93.06,"high":97.82,"low":91.03,"open":92.18,"volume":2596700},{"timestamp":1614609000,"date":"2021-03-01","index":31,"close":91.44,"high":96.35,"low":90.81,"open":95.5,"volume":2913300}]},{"date":"2021-01-14","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.39,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":-0.51,"reported":-0.14,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":901,"close":26.58,"high":26.88,"low":25.97,"open":26.76,"volume":3875200},{"timestamp":1723728600,"date":"2024-08-15","index":902,"close":28.37,"high":28.57,"low":27.2,"open":27.3,"volume":7037200},{"timestamp":1723815000,"date":"2024-08-16","index":903,"close":28.45,"high":28.9,"low":28.15,"open":28.41,"volume":4728200},{"timestamp":1724074200,"date":"2024-08-19","index":904,"close":30.34,"high":30.38,"low":28.36,"open":28.51,"volume":5782400},{"timestamp":1724160600,"date":"2024-08-20","index":905,"close":29.29,"high":31.46,"low":29.19,"open":30.41,"volume":7752000},{"timestamp":1724247000,"date":"2024-08-21","index":906,"close":29.75,"high":29.84,"low":28.47,"open":29.32,"volume":6165800},{"timestamp":1724333400,"date":"2024-08-22","index":907,"close":29.96,"high":31.44,"low":29.62,"open":29.7,"volume":9941800},{"timestamp":1724419800,"date":"2024-08-23","index":908,"close":31.46,"high":32.17,"low":30.02,"open":30.1,"volume":8112600},{"timestamp":1724679000,"date":"2024-08-26","index":909,"close":31.88,"high":32.49,"low":31.05,"open":32.46,"volume":9265900},{"timestamp":1724765400,"date":"2024-08-27","index":910,"close":32.51,"high":32.67,"low":31.5,"open":31.5,"volume":8411100},{"timestamp":1724851800,"date":"2024-08-28","index":911,"close":31.58,"high":32.51,"low":30.46,"open":32.23,"volume":16394900}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":912,"close":41.66,"high":42.87,"low":37.52,"open":39.11,"volume":54415100},{"timestamp":1725024600,"date":"2024-08-30","index":913,"close":44.01,"high":44.89,"low":40.57,"open":41.5,"volume":30046500},{"timestamp":1725370200,"date":"2024-09-03","index":914,"close":41.59,"high":44.99,"low":40.74,"open":43.78,"volume":16044500},{"timestamp":1725456600,"date":"2024-09-04","index":915,"close":40.23,"high":42.48,"low":39.18,"open":41,"volume":12894600},{"timestamp":1725543000,"date":"2024-09-05","index":916,"close":39.64,"high":42,"low":39.52,"open":40.31,"volume":9926200},{"timestamp":1725629400,"date":"2024-09-06","index":917,"close":38.44,"high":41.31,"low":37.84,"open":40.1,"volume":9750300},{"timestamp":1725888600,"date":"2024-09-09","index":918,"close":38.17,"high":39.8,"low":38.12,"open":38.75,"volume":7940300},{"timestamp":1725975000,"date":"2024-09-10","index":919,"close":37.27,"high":38.41,"low":35.72,"open":38.17,"volume":9946000},{"timestamp":1726061400,"date":"2024-09-11","index":920,"close":40.24,"high":40.29,"low":37.14,"open":37.4,"volume":11334000},{"timestamp":1726147800,"date":"2024-09-12","index":921,"close":41.74,"high":41.88,"low":39.17,"open":40.03,"volume":10209500},{"timestamp":1726234200,"date":"2024-09-13","index":922,"close":44.01,"high":44.63,"low":42.39,"open":42.39,"volume":13263200}]},{"date":"2024-05-08","estimated":-0.67,"reported":-0.43,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":824,"close":32.08,"high":33.27,"low":31.76,"open":32.99,"volume":3911300},{"timestamp":1714051800,"date":"2024-04-25","index":825,"close":31.65,"high":32.08,"low":30.27,"open":30.85,"volume":5192400},{"timestamp":1714138200,"date":"2024-04-26","index":826,"close":33.33,"high":33.91,"low":30.94,"open":31.9,"volume":6292200},{"timestamp":1714397400,"date":"2024-04-29","index":827,"close":33.42,"high":33.9,"low":32.83,"open":33.3,"volume":3135400},{"timestamp":1714483800,"date":"2024-04-30","index":828,"close":31.88,"high":33.26,"low":31.8,"open":32.76,"volume":4482900},{"timestamp":1714570200,"date":"2024-05-01","index":829,"close":32.12,"high":33.85,"low":31.27,"open":31.43,"volume":5370700},{"timestamp":1714656600,"date":"2024-05-02","index":830,"close":34.44,"high":34.46,"low":32.49,"open":33.08,"volume":5215200},{"timestamp":1714743000,"date":"2024-05-03","index":831,"close":34.93,"high":36.7,"low":34.62,"open":36.34,"volume":5426300},{"timestamp":1715002200,"date":"2024-05-06","index":832,"close":36.02,"high":36.56,"low":35.21,"open":35.21,"volume":5168100},{"timestamp":1715088600,"date":"2024-05-07","index":833,"close":34.9,"high":36.58,"low":34.86,"open":35.44,"volume":8374800},{"timestamp":1715175000,"date":"2024-05-08","index":834,"close":31.58,"high":37.88,"low":31.07,"open":35.5,"volume":20637200}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":835,"close":34.81,"high":34.89,"low":32.32,"open":32.61,"volume":11344800},{"timestamp":1715347800,"date":"2024-05-10","index":836,"close":31.59,"high":34.65,"low":31.58,"open":34.53,"volume":8419500},{"timestamp":1715607000,"date":"2024-05-13","index":837,"close":32.01,"high":33.78,"low":31.84,"open":32.38,"volume":7697700},{"timestamp":1715693400,"date":"2024-05-14","index":838,"close":33.44,"high":34.31,"low":32.76,"open":32.85,"volume":7683900},{"timestamp":1715779800,"date":"2024-05-15","index":839,"close":32.3,"high":34.8,"low":32.17,"open":34.51,"volume":5814400},{"timestamp":1715866200,"date":"2024-05-16","index":840,"close":31.32,"high":32.24,"low":30.88,"open":31.93,"volume":7136100},{"timestamp":1715952600,"date":"2024-05-17","index":841,"close":33.83,"high":33.87,"low":31.25,"open":31.26,"volume":11932900},{"timestamp":1716211800,"date":"2024-05-20","index":842,"close":33.03,"high":33.87,"low":32.78,"open":33.79,"volume":4722300},{"timestamp":1716298200,"date":"2024-05-21","index":843,"close":32.28,"high":32.94,"low":31.76,"open":32.94,"volume":3760300},{"timestamp":1716384600,"date":"2024-05-22","index":844,"close":30.61,"high":31.97,"low":29.54,"open":31.88,"volume":10328300},{"timestamp":1716471000,"date":"2024-05-23","index":845,"close":29.68,"high":30.92,"low":29.36,"open":30.74,"volume":5230600}]},{"date":"2024-02-08","estimated":-0.72,"reported":-0.54,"pre":[{"timestamp":1706193000,"date":"2024-01-25","index":762,"close":40.71,"high":41.98,"low":40.38,"open":41.68,"volume":7911700},{"timestamp":1706279400,"date":"2024-01-26","index":763,"close":41.34,"high":43.18,"low":40.83,"open":40.93,"volume":10726600},{"timestamp":1706538600,"date":"2024-01-29","index":764,"close":43.77,"high":44.44,"low":41.3,"open":41.54,"volume":15759900},{"timestamp":1706625000,"date":"2024-01-30","index":765,"close":42.73,"high":43.82,"low":42.23,"open":43.02,"volume":8073200},{"timestamp":1706711400,"date":"2024-01-31","index":766,"close":40.51,"high":44.34,"low":40.3,"open":42.19,"volume":14748200},{"timestamp":1706797800,"date":"2024-02-01","index":767,"close":39.67,"high":41.12,"low":37.56,"open":41,"volume":15721700},{"timestamp":1706884200,"date":"2024-02-02","index":768,"close":41.01,"high":41.04,"low":38,"open":38.25,"volume":11058500},{"timestamp":1707143400,"date":"2024-02-05","index":769,"close":41.55,"high":41.71,"low":39.62,"open":39.92,"volume":11207900},{"timestamp":1707229800,"date":"2024-02-06","index":770,"close":43.43,"high":43.45,"low":41.09,"open":41.62,"volume":11714900},{"timestamp":1707316200,"date":"2024-02-07","index":771,"close":44.61,"high":45.08,"low":42.81,"open":43.9,"volume":11097800},{"timestamp":1707402600,"date":"2024-02-08","index":772,"close":49.22,"high":49.74,"low":45.02,"open":45.75,"volume":33369500}],"post":[{"timestamp":1707489000,"date":"2024-02-09","index":773,"close":43.86,"high":49.99,"low":42.04,"open":46.23,"volume":38591500},{"timestamp":1707748200,"date":"2024-02-12","index":774,"close":45,"high":47.44,"low":43.36,"open":43.78,"volume":14685000},{"timestamp":1707834600,"date":"2024-02-13","index":775,"close":39.75,"high":42.08,"low":39.2,"open":41.59,"volume":17945700},{"timestamp":1707921000,"date":"2024-02-14","index":776,"close":40.99,"high":41.6,"low":40.14,"open":40.86,"volume":8263100},{"timestamp":1708007400,"date":"2024-02-15","index":777,"close":41.56,"high":42.2,"low":40.95,"open":41.43,"volume":6638700},{"timestamp":1708093800,"date":"2024-02-16","index":778,"close":38.14,"high":40.84,"low":38.12,"open":40.81,"volume":10435500},{"timestamp":1708439400,"date":"2024-02-20","index":779,"close":37.99,"high":38.03,"low":36.47,"open":37.22,"volume":9398200},{"timestamp":1708525800,"date":"2024-02-21","index":780,"close":36.67,"high":37.26,"low":35.91,"open":36.95,"volume":7355500},{"timestamp":1708612200,"date":"2024-02-22","index":781,"close":37.33,"high":38.78,"low":37.3,"open":37.8,"volume":7826600},{"timestamp":1708698600,"date":"2024-02-23","index":782,"close":36.98,"high":38.68,"low":36.6,"open":37.5,"volume":7101300},{"timestamp":1708957800,"date":"2024-02-26","index":783,"close":37.35,"high":37.54,"low":36.61,"open":36.8,"volume":5068500}]},{"date":"2023-11-08","estimated":-0.7,"reported":-0.57,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":700,"close":16.64,"high":17.97,"low":15.97,"open":17.95,"volume":25448400},{"timestamp":1698327000,"date":"2023-10-26","index":701,"close":17.42,"high":17.74,"low":16.38,"open":16.82,"volume":15506800},{"timestamp":1698413400,"date":"2023-10-27","index":702,"close":16.93,"high":17.78,"low":16.8,"open":17.64,"volume":12059400},{"timestamp":1698672600,"date":"2023-10-30","index":703,"close":17.1,"high":17.74,"low":16.5,"open":17.35,"volume":9911200},{"timestamp":1698759000,"date":"2023-10-31","index":704,"close":17.61,"high":17.86,"low":16.88,"open":17.4,"volume":9675700},{"timestamp":1698845400,"date":"2023-11-01","index":705,"close":17.61,"high":17.86,"low":16.85,"open":17.7,"volume":9481500},{"timestamp":1698931800,"date":"2023-11-02","index":706,"close":21.04,"high":21.1,"low":19.57,"open":19.61,"volume":25182700},{"timestamp":1699018200,"date":"2023-11-03","index":707,"close":22.43,"high":23.14,"low":21.76,"open":21.78,"volume":19359900},{"timestamp":1699281000,"date":"2023-11-06","index":708,"close":21.71,"high":22.59,"low":21.19,"open":22.42,"volume":11478800},{"timestamp":1699367400,"date":"2023-11-07","index":709,"close":22.09,"high":22.38,"low":21.06,"open":21.71,"volume":10337300},{"timestamp":1699453800,"date":"2023-11-08","index":710,"close":21.76,"high":22.19,"low":20.2,"open":21.51,"volume":21472500}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":711,"close":24.86,"high":27.16,"low":24.43,"open":24.97,"volume":47263500},{"timestamp":1699626600,"date":"2023-11-10","index":712,"close":22.43,"high":24.75,"low":21.87,"open":24.7,"volume":27831500},{"timestamp":1699885800,"date":"2023-11-13","index":713,"close":22.88,"high":23.2,"low":21.88,"open":22.25,"volume":10313600},{"timestamp":1699972200,"date":"2023-11-14","index":714,"close":25.56,"high":26.2,"low":24.59,"open":24.86,"volume":22925200},{"timestamp":1700058600,"date":"2023-11-15","index":715,"close":25.98,"high":27,"low":25.15,"open":25.34,"volume":19694600},{"timestamp":1700145000,"date":"2023-11-16","index":716,"close":24.54,"high":25.58,"low":24.27,"open":25.46,"volume":14409300},{"timestamp":1700231400,"date":"2023-11-17","index":717,"close":24.79,"high":25.22,"low":24.4,"open":24.83,"volume":11289700},{"timestamp":1700490600,"date":"2023-11-20","index":718,"close":25.46,"high":25.95,"low":24.04,"open":24.8,"volume":10962800},{"timestamp":1700577000,"date":"2023-11-21","index":719,"close":25.03,"high":25.28,"low":24.18,"open":25.03,"volume":8310000},{"timestamp":1700663400,"date":"2023-11-22","index":720,"close":25.57,"high":26.07,"low":25.09,"open":25.5,"volume":9655500},{"timestamp":1700836200,"date":"2023-11-24","index":721,"close":26.23,"high":26.55,"low":25.02,"open":25.54,"volume":6819200}]},{"date":"2023-08-24","estimated":-0.85,"reported":-0.69,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":647,"close":14.99,"high":15.95,"low":14.78,"open":15.63,"volume":9910200},{"timestamp":1691760600,"date":"2023-08-11","index":648,"close":15.16,"high":15.31,"low":14.61,"open":14.72,"volume":7241100},{"timestamp":1692019800,"date":"2023-08-14","index":649,"close":15.13,"high":15.15,"low":14.58,"open":14.92,"volume":7420100},{"timestamp":1692106200,"date":"2023-08-15","index":650,"close":14.5,"high":14.94,"low":14.44,"open":14.9,"volume":6479000},{"timestamp":1692192600,"date":"2023-08-16","index":651,"close":14.37,"high":14.72,"low":14.26,"open":14.35,"volume":6901400},{"timestamp":1692279000,"date":"2023-08-17","index":652,"close":14.22,"high":14.57,"low":14.08,"open":14.37,"volume":7397200},{"timestamp":1692365400,"date":"2023-08-18","index":653,"close":14.5,"high":14.51,"low":13.67,"open":13.74,"volume":7390600},{"timestamp":1692624600,"date":"2023-08-21","index":654,"close":14.65,"high":14.81,"low":14.36,"open":14.56,"volume":5522500},{"timestamp":1692711000,"date":"2023-08-22","index":655,"close":14.22,"high":15.38,"low":14.16,"open":14.92,"volume":7335500},{"timestamp":1692797400,"date":"2023-08-23","index":656,"close":14.51,"high":14.58,"low":13.96,"open":14.1,"volume":6969800},{"timestamp":1692883800,"date":"2023-08-24","index":657,"close":13.81,"high":14.58,"low":13.74,"open":14.55,"volume":24674200}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":658,"close":17.79,"high":18.32,"low":15,"open":15.09,"volume":85735900},{"timestamp":1693229400,"date":"2023-08-28","index":659,"close":17.95,"high":18.13,"low":17.07,"open":18.1,"volume":29435800},{"timestamp":1693315800,"date":"2023-08-29","index":660,"close":19.15,"high":19.44,"low":17.89,"open":17.95,"volume":26439600},{"timestamp":1693402200,"date":"2023-08-30","index":661,"close":20.03,"high":20.13,"low":18.77,"open":19.05,"volume":22398500},{"timestamp":1693488600,"date":"2023-08-31","index":662,"close":20.81,"high":21.12,"low":19.88,"open":20.11,"volume":19815400},{"timestamp":1693575000,"date":"2023-09-01","index":663,"close":21.86,"high":22.04,"low":20.71,"open":20.98,"volume":18943400},{"timestamp":1693920600,"date":"2023-09-05","index":664,"close":21.93,"high":22.49,"low":21.61,"open":21.77,"volume":12892900},{"timestamp":1694007000,"date":"2023-09-06","index":665,"close":22.1,"high":22.45,"low":21.47,"open":21.71,"volume":12989500},{"timestamp":1694093400,"date":"2023-09-07","index":666,"close":22.48,"high":22.68,"low":20.84,"open":21.56,"volume":14985800},{"timestamp":1694179800,"date":"2023-09-08","index":667,"close":22.47,"high":22.55,"low":21.47,"open":22.4,"volume":11802300},{"timestamp":1694439000,"date":"2023-09-11","index":668,"close":23.57,"high":23.88,"low":22.66,"open":23.09,"volume":13454000}]},{"date":"2023-05-09","estimated":-0.92,"reported":-0.69,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":573,"close":9.95,"high":10.44,"low":9.94,"open":10.44,"volume":7439000},{"timestamp":1682515800,"date":"2023-04-26","index":574,"close":9.84,"high":10.35,"low":9.76,"open":10.14,"volume":8154000},{"timestamp":1682602200,"date":"2023-04-27","index":575,"close":10.16,"high":10.41,"low":9.83,"open":9.97,"volume":10349600},{"timestamp":1682688600,"date":"2023-04-28","index":576,"close":9.86,"high":10.5,"low":9.8,"open":10.05,"volume":10387700},{"timestamp":1682947800,"date":"2023-05-01","index":577,"close":9.99,"high":10.13,"low":9.42,"open":9.86,"volume":16321100},{"timestamp":1683034200,"date":"2023-05-02","index":578,"close":9.01,"high":9.92,"low":9,"open":9.89,"volume":14544000},{"timestamp":1683120600,"date":"2023-05-03","index":579,"close":9.26,"high":9.86,"low":8.98,"open":9.1,"volume":18858200},{"timestamp":1683207000,"date":"2023-05-04","index":580,"close":9.13,"high":9.28,"low":8.8,"open":9.15,"volume":14838600},{"timestamp":1683293400,"date":"2023-05-05","index":581,"close":10.71,"high":10.81,"low":9.28,"open":9.28,"volume":23216400},{"timestamp":1683552600,"date":"2023-05-08","index":582,"close":11.94,"high":11.98,"low":10.79,"open":10.9,"volume":20473300},{"timestamp":1683639000,"date":"2023-05-09","index":583,"close":12.3,"high":12.74,"low":11.54,"open":11.6,"volume":27208400}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":584,"close":12.25,"high":12.97,"low":11.61,"open":12.11,"volume":31110200},{"timestamp":1683811800,"date":"2023-05-11","index":585,"close":12.47,"high":13.19,"low":11.86,"open":12.2,"volume":18486600},{"timestamp":1683898200,"date":"2023-05-12","index":586,"close":12.07,"high":12.45,"low":11.57,"open":12.45,"volume":15443700},{"timestamp":1684157400,"date":"2023-05-15","index":587,"close":12.8,"high":12.98,"low":11.84,"open":12.13,"volume":14335600},{"timestamp":1684243800,"date":"2023-05-16","index":588,"close":12.39,"high":12.83,"low":12.1,"open":12.62,"volume":12291300},{"timestamp":1684330200,"date":"2023-05-17","index":589,"close":13.16,"high":13.45,"low":12.4,"open":12.6,"volume":15053800},{"timestamp":1684416600,"date":"2023-05-18","index":590,"close":14.69,"high":14.74,"low":13.22,"open":13.3,"volume":21996000},{"timestamp":1684503000,"date":"2023-05-19","index":591,"close":13.76,"high":14.65,"low":13.68,"open":14.59,"volume":14816600},{"timestamp":1684762200,"date":"2023-05-22","index":592,"close":14.53,"high":14.84,"low":13.58,"open":13.79,"volume":16413200},{"timestamp":1684848600,"date":"2023-05-23","index":593,"close":14.41,"high":15.41,"low":14.27,"open":14.38,"volume":17572200},{"timestamp":1684935000,"date":"2023-05-24","index":594,"close":14.3,"high":14.37,"low":13.6,"open":14.05,"volume":13270100}]},{"date":"2023-02-08","estimated":-0.98,"reported":-1.1,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":511,"close":14.14,"high":14.24,"low":12.86,"open":13.38,"volume":22855200},{"timestamp":1674743400,"date":"2023-01-26","index":512,"close":14.36,"high":15.23,"low":13.81,"open":14.75,"volume":16196500},{"timestamp":1674829800,"date":"2023-01-27","index":513,"close":16.24,"high":16.59,"low":14.22,"open":14.38,"volume":24317900},{"timestamp":1675089000,"date":"2023-01-30","index":514,"close":15.1,"high":16.11,"low":15.05,"open":15.66,"volume":15513800},{"timestamp":1675175400,"date":"2023-01-31","index":515,"close":16.19,"high":16.5,"low":14.86,"open":15.35,"volume":17316700},{"timestamp":1675261800,"date":"2023-02-01","index":516,"close":17.72,"high":18.03,"low":15.57,"open":15.97,"volume":22555200},{"timestamp":1675348200,"date":"2023-02-02","index":517,"close":21.14,"high":22.75,"low":18.72,"open":18.77,"volume":39691200},{"timestamp":1675434600,"date":"2023-02-03","index":518,"close":18.15,"high":20.5,"low":18.03,"open":19.29,"volume":28836400},{"timestamp":1675693800,"date":"2023-02-06","index":519,"close":17.01,"high":18.25,"low":16.85,"open":17.84,"volume":18110600},{"timestamp":1675780200,"date":"2023-02-07","index":520,"close":17.21,"high":17.6,"low":16.13,"open":16.89,"volume":24229000},{"timestamp":1675866600,"date":"2023-02-08","index":521,"close":16.02,"high":17.61,"low":15.95,"open":16.88,"volume":31802000}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":522,"close":13.29,"high":14.33,"low":12.52,"open":13.55,"volume":57168800},{"timestamp":1676039400,"date":"2023-02-10","index":523,"close":12.52,"high":13.44,"low":12.36,"open":12.9,"volume":22708500},{"timestamp":1676298600,"date":"2023-02-13","index":524,"close":12.7,"high":13.2,"low":11.98,"open":12.47,"volume":20373200},{"timestamp":1676385000,"date":"2023-02-14","index":525,"close":13.1,"high":13.24,"low":12.15,"open":12.51,"volume":21397200},{"timestamp":1676471400,"date":"2023-02-15","index":526,"close":14.7,"high":15.21,"low":13.05,"open":13.18,"volume":28733500},{"timestamp":1676557800,"date":"2023-02-16","index":527,"close":13.58,"high":14.4,"low":13.53,"open":13.89,"volume":19479300},{"timestamp":1676644200,"date":"2023-02-17","index":528,"close":12.98,"high":13.51,"low":12.51,"open":13.34,"volume":16221100},{"timestamp":1676989800,"date":"2023-02-21","index":529,"close":12.81,"high":12.97,"low":12.22,"open":12.52,"volume":15183000},{"timestamp":1677076200,"date":"2023-02-22","index":530,"close":13.46,"high":13.69,"low":12.8,"open":12.84,"volume":15714400},{"timestamp":1677162600,"date":"2023-02-23","index":531,"close":13.69,"high":13.88,"low":12.96,"open":13.69,"volume":13216100},{"timestamp":1677249000,"date":"2023-02-24","index":532,"close":13.07,"high":13.45,"low":12.75,"open":13.16,"volume":13178200}]},{"date":"2022-11-08","estimated":-0.83,"reported":-0.86,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":449,"close":20.62,"high":20.82,"low":18.18,"open":18.18,"volume":15168700},{"timestamp":1666791000,"date":"2022-10-26","index":450,"close":20.56,"high":21.93,"low":19.92,"open":20.14,"volume":11064800},{"timestamp":1666877400,"date":"2022-10-27","index":451,"close":20.62,"high":21.96,"low":20.23,"open":20.96,"volume":9667000},{"timestamp":1666963800,"date":"2022-10-28","index":452,"close":20.32,"high":20.57,"low":19.29,"open":19.97,"volume":8111500},{"timestamp":1667223000,"date":"2022-10-31","index":453,"close":20.07,"high":20.9,"low":19.95,"open":20.58,"volume":8519800},{"timestamp":1667309400,"date":"2022-11-01","index":454,"close":19.46,"high":21.68,"low":19.45,"open":21.24,"volume":9010700},{"timestamp":1667395800,"date":"2022-11-02","index":455,"close":17.6,"high":19.5,"low":17.59,"open":19.49,"volume":13279400},{"timestamp":1667482200,"date":"2022-11-03","index":456,"close":16.67,"high":17.63,"low":16.66,"open":17.36,"volume":10852800},{"timestamp":1667568600,"date":"2022-11-04","index":457,"close":16.12,"high":17.28,"low":15.56,"open":17.15,"volume":16705800},{"timestamp":1667831400,"date":"2022-11-07","index":458,"close":15.63,"high":16.55,"low":15.13,"open":16.41,"volume":13895100},{"timestamp":1667917800,"date":"2022-11-08","index":459,"close":15.64,"high":16.93,"low":15.05,"open":15.64,"volume":24061600}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":460,"close":12.1,"high":13.75,"low":11.94,"open":13.35,"volume":37197100},{"timestamp":1668090600,"date":"2022-11-10","index":461,"close":14.99,"high":15.47,"low":13.37,"open":13.73,"volume":32972400},{"timestamp":1668177000,"date":"2022-11-11","index":462,"close":17.01,"high":17.45,"low":14.75,"open":14.97,"volume":26203600},{"timestamp":1668436200,"date":"2022-11-14","index":463,"close":16.28,"high":16.97,"low":16.06,"open":16.7,"volume":16879200},{"timestamp":1668522600,"date":"2022-11-15","index":464,"close":17.31,"high":18.49,"low":16.92,"open":17.45,"volume":17878300},{"timestamp":1668609000,"date":"2022-11-16","index":465,"close":15.12,"high":16.9,"low":14.85,"open":16.76,"volume":17886800},{"timestamp":1668695400,"date":"2022-11-17","index":466,"close":14.59,"high":14.82,"low":13.87,"open":14.32,"volume":13060100},{"timestamp":1668781800,"date":"2022-11-18","index":467,"close":13.51,"high":15.29,"low":13.38,"open":15.25,"volume":15693500},{"timestamp":1669041000,"date":"2022-11-21","index":468,"close":12.96,"high":13.3,"low":12.35,"open":13.15,"volume":14582300},{"timestamp":1669127400,"date":"2022-11-22","index":469,"close":12.67,"high":13.11,"low":12.38,"open":12.89,"volume":10459600},{"timestamp":1669213800,"date":"2022-11-23","index":470,"close":13.31,"high":13.43,"low":12.49,"open":12.8,"volume":12481400}]},{"date":"2022-08-25","estimated":-0.63,"reported":-0.65,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":397,"close":36.97,"high":39.4,"low":36.07,"open":38.45,"volume":15935600},{"timestamp":1660311000,"date":"2022-08-12","index":398,"close":39.19,"high":39.42,"low":36.64,"open":37.74,"volume":10939200},{"timestamp":1660570200,"date":"2022-08-15","index":399,"close":38.42,"high":40.77,"low":38.39,"open":38.58,"volume":10247400},{"timestamp":1660656600,"date":"2022-08-16","index":400,"close":39.91,"high":40.97,"low":37.28,"open":38.44,"volume":12624900},{"timestamp":1660743000,"date":"2022-08-17","index":401,"close":37.39,"high":38.73,"low":36.28,"open":38.54,"volume":11934800},{"timestamp":1660829400,"date":"2022-08-18","index":402,"close":35.75,"high":37.26,"low":35.28,"open":37.26,"volume":9823300},{"timestamp":1660915800,"date":"2022-08-19","index":403,"close":30.92,"high":34.03,"low":30.33,"open":34.03,"volume":16673200},{"timestamp":1661175000,"date":"2022-08-22","index":404,"close":29.49,"high":31.78,"low":28.88,"open":29.6,"volume":12755000},{"timestamp":1661261400,"date":"2022-08-23","index":405,"close":29.32,"high":30.48,"low":28.91,"open":29.68,"volume":10186600},{"timestamp":1661347800,"date":"2022-08-24","index":406,"close":30.23,"high":30.81,"low":29.09,"open":29.93,"volume":8143100},{"timestamp":1661434200,"date":"2022-08-25","index":407,"close":31.23,"high":31.42,"low":29.7,"open":30.83,"volume":18539900}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":408,"close":24.57,"high":28.8,"low":24.05,"open":27.43,"volume":39517200},{"timestamp":1661779800,"date":"2022-08-29","index":409,"close":23.99,"high":24.97,"low":23.46,"open":23.73,"volume":13466300},{"timestamp":1661866200,"date":"2022-08-30","index":410,"close":23.54,"high":24.99,"low":22.79,"open":24.33,"volume":12017200},{"timestamp":1661952600,"date":"2022-08-31","index":411,"close":23.43,"high":25.14,"low":23.42,"open":24.49,"volume":11030300},{"timestamp":1662039000,"date":"2022-09-01","index":412,"close":23.16,"high":23.3,"low":21.96,"open":23.25,"volume":10014200},{"timestamp":1662125400,"date":"2022-09-02","index":413,"close":22.45,"high":23.73,"low":22.12,"open":23.45,"volume":10258300},{"timestamp":1662471000,"date":"2022-09-06","index":414,"close":22.3,"high":22.99,"low":21.34,"open":22.3,"volume":9480300},{"timestamp":1662557400,"date":"2022-09-07","index":415,"close":23.06,"high":23.46,"low":21.9,"open":22.24,"volume":8075800},{"timestamp":1662643800,"date":"2022-09-08","index":416,"close":23.7,"high":23.77,"low":22.25,"open":22.49,"volume":8698100},{"timestamp":1662730200,"date":"2022-09-09","index":417,"close":26.25,"high":26.42,"low":24,"open":24.1,"volume":12587100},{"timestamp":1662989400,"date":"2022-09-12","index":418,"close":26.79,"high":27.26,"low":25.86,"open":26.58,"volume":9458600}]},{"date":"2022-05-12","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1651152600,"date":"2022-04-28","index":325,"close":31.21,"high":31.72,"low":28.42,"open":30.5,"volume":7581300},{"timestamp":1651239000,"date":"2022-04-29","index":326,"close":28.7,"high":32.72,"low":28.58,"open":30.98,"volume":7276800},{"timestamp":1651498200,"date":"2022-05-02","index":327,"close":30.36,"high":30.43,"low":27.85,"open":28.74,"volume":6470000},{"timestamp":1651584600,"date":"2022-05-03","index":328,"close":30.1,"high":31.78,"low":29.63,"open":30.15,"volume":4831400},{"timestamp":1651671000,"date":"2022-05-04","index":329,"close":31.76,"high":31.95,"low":27.96,"open":30.05,"volume":8150800},{"timestamp":1651757400,"date":"2022-05-05","index":330,"close":27.02,"high":30.73,"low":26.51,"open":30.45,"volume":9309200},{"timestamp":1651843800,"date":"2022-05-06","index":331,"close":24.95,"high":26.81,"low":23.42,"open":26.81,"volume":10476300},{"timestamp":1652103000,"date":"2022-05-09","index":332,"close":20.59,"high":24.53,"low":20.4,"open":24.44,"volume":14192700},{"timestamp":1652189400,"date":"2022-05-10","index":333,"close":18.19,"high":20.65,"low":16.56,"open":18.82,"volume":27811800},{"timestamp":1652275800,"date":"2022-05-11","index":334,"close":14.63,"high":17.66,"low":14.49,"open":17.35,"volume":22370100},{"timestamp":1652362200,"date":"2022-05-12","index":335,"close":18.04,"high":19.37,"low":13.64,"open":14.14,"volume":52004500}],"post":[{"timestamp":1652448600,"date":"2022-05-13","index":336,"close":23.71,"high":25.32,"low":21.21,"open":24.83,"volume":85159400},{"timestamp":1652707800,"date":"2022-05-16","index":337,"close":22.95,"high":25.52,"low":22.2,"open":23.65,"volume":32557300},{"timestamp":1652794200,"date":"2022-05-17","index":338,"close":25.24,"high":25.33,"low":22.82,"open":23.74,"volume":23092900},{"timestamp":1652880600,"date":"2022-05-18","index":339,"close":24.45,"high":27.5,"low":23.78,"open":24.53,"volume":28757100},{"timestamp":1652967000,"date":"2022-05-19","index":340,"close":25.71,"high":27.06,"low":23.38,"open":24.19,"volume":21057200},{"timestamp":1653053400,"date":"2022-05-20","index":341,"close":24.82,"high":26.18,"low":22.78,"open":26.07,"volume":15130400},{"timestamp":1653312600,"date":"2022-05-23","index":342,"close":24.52,"high":25.55,"low":23.52,"open":24.78,"volume":13139500},{"timestamp":1653399000,"date":"2022-05-24","index":343,"close":20.76,"high":23.9,"low":19.96,"open":23.75,"volume":18930800},{"timestamp":1653485400,"date":"2022-05-25","index":344,"close":23.02,"high":23.08,"low":20.43,"open":20.77,"volume":13812700},{"timestamp":1653571800,"date":"2022-05-26","index":345,"close":28.02,"high":28.47,"low":22.52,"open":22.83,"volume":30425600},{"timestamp":1653658200,"date":"2022-05-27","index":346,"close":30.35,"high":30.87,"low":28.14,"open":28.14,"volume":26710000}]},{"date":"2022-02-10","estimated":-0.34,"reported":-0.57,"pre":[{"timestamp":1643293800,"date":"2022-01-27","index":262,"close":51.01,"high":57.83,"low":48.17,"open":57.4,"volume":17812100},{"timestamp":1643380200,"date":"2022-01-28","index":263,"close":59.71,"high":59.9,"low":50.78,"open":53.48,"volume":27590000},{"timestamp":1643639400,"date":"2022-01-31","index":264,"close":64.07,"high":67.59,"low":58.75,"open":59.89,"volume":23037100},{"timestamp":1643725800,"date":"2022-02-01","index":265,"close":67.48,"high":67.87,"low":62.52,"open":64.18,"volume":15394600},{"timestamp":1643812200,"date":"2022-02-02","index":266,"close":60.89,"high":65.41,"low":59.27,"open":64.26,"volume":13944900},{"timestamp":1643898600,"date":"2022-02-03","index":267,"close":57.49,"high":60.99,"low":56.5,"open":56.99,"volume":9102400},{"timestamp":1643985000,"date":"2022-02-04","index":268,"close":62.75,"high":64.56,"low":56.64,"open":58.47,"volume":14572100},{"timestamp":1644244200,"date":"2022-02-07","index":269,"close":63.02,"high":68.84,"low":62,"open":63.01,"volume":13527000},{"timestamp":1644330600,"date":"2022-02-08","index":270,"close":65.25,"high":65.98,"low":61.63,"open":62,"volume":10059300},{"timestamp":1644417000,"date":"2022-02-09","index":271,"close":74.68,"high":75.06,"low":66.91,"open":67.42,"volume":17479300},{"timestamp":1644503400,"date":"2022-02-10","index":272,"close":58.68,"high":83.57,"low":50,"open":75.24,"volume":86940400}],"post":[{"timestamp":1644589800,"date":"2022-02-11","index":273,"close":46.55,"high":54.49,"low":45.58,"open":53.06,"volume":63024000},{"timestamp":1644849000,"date":"2022-02-14","index":274,"close":43.7,"high":47.68,"low":43.24,"open":44.93,"volume":26759600},{"timestamp":1644935400,"date":"2022-02-15","index":275,"close":44.8,"high":45.2,"low":42.12,"open":45,"volume":27207400},{"timestamp":1645021800,"date":"2022-02-16","index":276,"close":42.92,"high":44.5,"low":41.86,"open":44.13,"volume":15363900},{"timestamp":1645108200,"date":"2022-02-17","index":277,"close":37.67,"high":43,"low":37.51,"open":42.15,"volume":21442100},{"timestamp":1645194600,"date":"2022-02-18","index":278,"close":37.33,"high":38.39,"low":35.9,"open":37.42,"volume":14165500},{"timestamp":1645540200,"date":"2022-02-22","index":279,"close":36.41,"high":38.5,"low":36.05,"open":36.31,"volume":12277500},{"timestamp":1645626600,"date":"2022-02-23","index":280,"close":35,"high":37.15,"low":35,"open":36.72,"volume":10933000},{"timestamp":1645713000,"date":"2022-02-24","index":281,"close":38.71,"high":38.94,"low":32.29,"open":32.7,"volume":18017300},{"timestamp":1645799400,"date":"2022-02-25","index":282,"close":39.19,"high":40.2,"low":37.15,"open":38.02,"volume":9912600},{"timestamp":1646058600,"date":"2022-02-28","index":283,"close":41.84,"high":43.4,"low":38.64,"open":39.06,"volume":18664000}]},{"date":"2021-11-10","estimated":-0.3,"reported":-1.13,"pre":[{"timestamp":1635341400,"date":"2021-10-27","index":199,"close":151.14,"high":161.92,"low":150.3,"open":155.85,"volume":9066400},{"timestamp":1635427800,"date":"2021-10-28","index":200,"close":161.89,"high":162.82,"low":153.26,"open":155.45,"volume":7325300},{"timestamp":1635514200,"date":"2021-10-29","index":201,"close":162.5,"high":165.8,"low":157.51,"open":160,"volume":6404300},{"timestamp":1635773400,"date":"2021-11-01","index":202,"close":152.66,"high":163.28,"low":150.78,"open":163,"volume":11575400},{"timestamp":1635859800,"date":"2021-11-02","index":203,"close":155.89,"high":156.2,"low":148.64,"open":152.75,"volume":5483700},{"timestamp":1635946200,"date":"2021-11-03","index":204,"close":161.08,"high":162.5,"low":156.02,"open":156.92,"volume":7472000},{"timestamp":1636032600,"date":"2021-11-04","index":205,"close":168.52,"high":168.74,"low":159.34,"open":160.77,"volume":7957900},{"timestamp":1636119000,"date":"2021-11-05","index":206,"close":164.23,"high":166.05,"low":159.65,"open":163.9,"volume":6641600},{"timestamp":1636381800,"date":"2021-11-08","index":207,"close":163.37,"high":176.65,"low":161.5,"open":165.67,"volume":8253600},{"timestamp":1636468200,"date":"2021-11-09","index":208,"close":157.79,"high":161.19,"low":154.62,"open":160,"volume":8368900},{"timestamp":1636554600,"date":"2021-11-10","index":209,"close":133.53,"high":149,"low":132.16,"open":146.93,"volume":22572100}],"post":[{"timestamp":1636641000,"date":"2021-11-11","index":210,"close":151.83,"high":166.51,"low":147.5,"open":165.25,"volume":34591700},{"timestamp":1636727400,"date":"2021-11-12","index":211,"close":148.99,"high":149.67,"low":142.25,"open":148.14,"volume":17047500},{"timestamp":1636986600,"date":"2021-11-15","index":212,"close":147.99,"high":150.68,"low":144.51,"open":150.62,"volume":6722600},{"timestamp":1637073000,"date":"2021-11-16","index":213,"close":151.29,"high":153.75,"low":142.12,"open":146.8,"volume":9302600},{"timestamp":1637159400,"date":"2021-11-17","index":214,"close":151.72,"high":159.4,"low":149.9,"open":151.67,"volume":7793700},{"timestamp":1637245800,"date":"2021-11-18","index":215,"close":139.13,"high":149.17,"low":138.98,"open":146.38,"volume":14067200},{"timestamp":1637332200,"date":"2021-11-19","index":216,"close":136.16,"high":139.13,"low":133.45,"open":137.89,"volume":10607700},{"timestamp":1637591400,"date":"2021-11-22","index":217,"close":123.51,"high":136.07,"low":118.86,"open":136,"volume":14393400},{"timestamp":1637677800,"date":"2021-11-23","index":218,"close":127.61,"high":129.63,"low":120.05,"open":120.76,"volume":11418500},{"timestamp":1637764200,"date":"2021-11-24","index":219,"close":132.75,"high":133.83,"low":124.78,"open":126.79,"volume":6564900},{"timestamp":1637937000,"date":"2021-11-26","index":220,"close":136.98,"high":137.39,"low":130.5,"open":130.8,"volume":5113200}]},{"date":"2021-09-09","estimated":-0.29,"reported":-0.48,"pre":[{"timestamp":1629898200,"date":"2021-08-25","index":155,"close":72.71,"high":73.6,"low":68.38,"open":69.66,"volume":3459800},{"timestamp":1629984600,"date":"2021-08-26","index":156,"close":69.98,"high":74.19,"low":69.42,"open":72.71,"volume":2346200},{"timestamp":1630071000,"date":"2021-08-27","index":157,"close":67.9,"high":69.41,"low":66.1,"open":66.89,"volume":7831100},{"timestamp":1630330200,"date":"2021-08-30","index":158,"close":99.59,"high":101,"low":91.28,"open":96.24,"volume":44400900},{"timestamp":1630416600,"date":"2021-08-31","index":159,"close":96.34,"high":96.55,"low":90.28,"open":95.24,"volume":15838900},{"timestamp":1630503000,"date":"2021-09-01","index":160,"close":96.48,"high":98.67,"low":93.28,"open":94.39,"volume":6364300},{"timestamp":1630589400,"date":"2021-09-02","index":161,"close":98.99,"high":99.32,"low":95.24,"open":97.11,"volume":6501000},{"timestamp":1630675800,"date":"2021-09-03","index":162,"close":93.05,"high":100,"low":92.55,"open":98.94,"volume":6093600},{"timestamp":1631021400,"date":"2021-09-07","index":163,"close":91.51,"high":95.6,"low":91.5,"open":94.04,"volume":3557500},{"timestamp":1631107800,"date":"2021-09-08","index":164,"close":87.54,"high":94.04,"low":87.13,"open":92.11,"volume":5001400},{"timestamp":1631194200,"date":"2021-09-09","index":165,"close":92.06,"high":92.29,"low":86.76,"open":88,"volume":10966700}],"post":[{"timestamp":1631280600,"date":"2021-09-10","index":166,"close":123.7,"high":126.46,"low":105.6,"open":111.1,"volume":54061700},{"timestamp":1631539800,"date":"2021-09-13","index":167,"close":109.3,"high":114.75,"low":102.3,"open":110.21,"volume":44888000},{"timestamp":1631626200,"date":"2021-09-14","index":168,"close":108.06,"high":114.74,"low":105,"open":109.06,"volume":22207800},{"timestamp":1631712600,"date":"2021-09-15","index":169,"close":109.75,"high":112.76,"low":107.06,"open":108.04,"volume":14468700},{"timestamp":1631799000,"date":"2021-09-16","index":170,"close":117.58,"high":119.75,"low":109.15,"open":109.4,"volume":17468900},{"timestamp":1631885400,"date":"2021-09-17","index":171,"close":116.28,"high":121.25,"low":114.27,"open":116.94,"volume":15284100},{"timestamp":1632144600,"date":"2021-09-20","index":172,"close":107.7,"high":112.81,"low":104.6,"open":109.03,"volume":12850200},{"timestamp":1632231000,"date":"2021-09-21","index":173,"close":108.11,"high":111.14,"low":104,"open":109.1,"volume":9189300},{"timestamp":1632317400,"date":"2021-09-22","index":174,"close":114.07,"high":115.41,"low":106.61,"open":108.5,"volume":11312900},{"timestamp":1632403800,"date":"2021-09-23","index":175,"close":126.89,"high":129.08,"low":112.39,"open":113.9,"volume":21028000},{"timestamp":1632490200,"date":"2021-09-24","index":176,"close":123.73,"high":133.17,"low":123.28,"open":130.26,"volume":20497700}]},{"date":"2021-05-10","estimated":-0.29,"reported":-1.06,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":70,"close":77.97,"high":78.76,"low":73.7,"open":74.5,"volume":2272900},{"timestamp":1619530200,"date":"2021-04-27","index":71,"close":76.37,"high":78.35,"low":74.72,"open":78.19,"volume":959100},{"timestamp":1619616600,"date":"2021-04-28","index":72,"close":77.21,"high":77.71,"low":75.31,"open":75.31,"volume":1145100},{"timestamp":1619703000,"date":"2021-04-29","index":73,"close":74.02,"high":79.3,"low":72.8,"open":78.89,"volume":1886800},{"timestamp":1619789400,"date":"2021-04-30","index":74,"close":70.5,"high":74.29,"low":70.23,"open":72.63,"volume":1764900},{"timestamp":1620048600,"date":"2021-05-03","index":75,"close":66.78,"high":71.75,"low":66.31,"open":71.7,"volume":1534000},{"timestamp":1620135000,"date":"2021-05-04","index":76,"close":62.17,"high":66,"low":60.13,"open":65.77,"volume":4054400},{"timestamp":1620221400,"date":"2021-05-05","index":77,"close":57.6,"high":63.7,"low":55.85,"open":62.86,"volume":4970400},{"timestamp":1620307800,"date":"2021-05-06","index":78,"close":54.44,"high":57.91,"low":52.48,"open":57.82,"volume":3879500},{"timestamp":1620394200,"date":"2021-05-07","index":79,"close":54,"high":58.7,"low":53.78,"open":57.04,"volume":3332300},{"timestamp":1620653400,"date":"2021-05-10","index":80,"close":57,"high":57.67,"low":52.13,"open":52.65,"volume":5777300}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":81,"close":55.45,"high":55.9,"low":46.5,"open":49.88,"volume":7339300},{"timestamp":1620826200,"date":"2021-05-12","index":82,"close":49.82,"high":54.55,"low":48.63,"open":54.44,"volume":5248200},{"timestamp":1620912600,"date":"2021-05-13","index":83,"close":48.37,"high":50.75,"low":47.12,"open":50.02,"volume":4046000},{"timestamp":1620999000,"date":"2021-05-14","index":84,"close":54,"high":54.61,"low":49.06,"open":49.38,"volume":3886600},{"timestamp":1621258200,"date":"2021-05-17","index":85,"close":50.6,"high":52.81,"low":50.01,"open":52.57,"volume":3853900},{"timestamp":1621344600,"date":"2021-05-18","index":86,"close":51.64,"high":53.27,"low":50.23,"open":50.86,"volume":2006600},{"timestamp":1621431000,"date":"2021-05-19","index":87,"close":50.45,"high":50.98,"low":48.67,"open":48.69,"volume":2545100},{"timestamp":1621517400,"date":"2021-05-20","index":88,"close":54.89,"high":56.79,"low":51.11,"open":51.16,"volume":4790100},{"timestamp":1621603800,"date":"2021-05-21","index":89,"close":53.36,"high":56.76,"low":53.32,"open":55,"volume":3175600},{"timestamp":1621863000,"date":"2021-05-24","index":90,"close":53.15,"high":53.34,"low":50.88,"open":52.9,"volume":6965000},{"timestamp":1621949400,"date":"2021-05-25","index":91,"close":54.04,"high":54.19,"low":52.63,"open":53.3,"volume":3716600}]},{"date":"2021-02-11","estimated":-0.81,"reported":-0.45,"pre":[{"timestamp":1611844200,"date":"2021-01-28","index":10,"close":99.42,"high":106.29,"low":97.21,"open":105,"volume":2097400},{"timestamp":1611930600,"date":"2021-01-29","index":11,"close":99.59,"high":104.58,"low":97.6,"open":100,"volume":1836300},{"timestamp":1612189800,"date":"2021-02-01","index":12,"close":107.61,"high":107.65,"low":99.62,"open":100,"volume":1266000},{"timestamp":1612276200,"date":"2021-02-02","index":13,"close":113,"high":118.8,"low":110,"open":110,"volume":1875600},{"timestamp":1612362600,"date":"2021-02-03","index":14,"close":110.95,"high":115.99,"low":109.1,"open":115.95,"volume":1451700},{"timestamp":1612449000,"date":"2021-02-04","index":15,"close":108.77,"high":110.5,"low":106.38,"open":110.06,"volume":1692700},{"timestamp":1612535400,"date":"2021-02-05","index":16,"close":103.45,"high":109.41,"low":101.25,"open":108.83,"volume":2932300},{"timestamp":1612794600,"date":"2021-02-08","index":17,"close":122.76,"high":123.5,"low":109,"open":109.46,"volume":3417400},{"timestamp":1612881000,"date":"2021-02-09","index":18,"close":131,"high":144.9,"low":117.04,"open":121.49,"volume":4056800},{"timestamp":1612967400,"date":"2021-02-10","index":19,"close":136.23,"high":146.9,"low":129,"open":141.95,"volume":2353000},{"timestamp":1613053800,"date":"2021-02-11","index":20,"close":139.99,"high":140.5,"low":131.16,"open":140,"volume":2285600}],"post":[{"timestamp":1613140200,"date":"2021-02-12","index":21,"close":125.89,"high":131.67,"low":123.01,"open":129.64,"volume":4903500},{"timestamp":1613485800,"date":"2021-02-16","index":22,"close":119.15,"high":129.3,"low":115,"open":129.3,"volume":5642300},{"timestamp":1613572200,"date":"2021-02-17","index":23,"close":112.53,"high":117.5,"low":110.8,"open":116.63,"volume":2786700},{"timestamp":1613658600,"date":"2021-02-18","index":24,"close":105.55,"high":109.95,"low":104.61,"open":109.64,"volume":3589200},{"timestamp":1613745000,"date":"2021-02-19","index":25,"close":105.99,"high":110.75,"low":105,"open":110.29,"volume":2973900},{"timestamp":1614004200,"date":"2021-02-22","index":26,"close":104.83,"high":105.72,"low":102,"open":105.01,"volume":2955600},{"timestamp":1614090600,"date":"2021-02-23","index":27,"close":102.01,"high":102.35,"low":91.1,"open":99.26,"volume":4105200},{"timestamp":1614177000,"date":"2021-02-24","index":28,"close":102.49,"high":103.75,"low":98.71,"open":99.28,"volume":1894100},{"timestamp":1614263400,"date":"2021-02-25","index":29,"close":94.19,"high":101,"low":90,"open":99.93,"volume":5472000},{"timestamp":1614349800,"date":"2021-02-26","index":30,"close":93.06,"high":97.82,"low":91.03,"open":92.18,"volume":2596700},{"timestamp":1614609000,"date":"2021-03-01","index":31,"close":91.44,"high":96.35,"low":90.81,"open":95.5,"volume":2913300}]},{"date":"2021-01-14","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/AI_full.json b/data/AI_full.json index b8e32ea5e..559623106 100644 --- a/data/AI_full.json +++ b/data/AI_full.json @@ -1 +1 @@ -[{"date":"2025-09-02","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":"2024-12-04","estimated":-0.16,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":-0.13,"reported":-0.05,"pre":[{"timestamp":1724160600,"date":"2024-08-20","index":928,"close":24.59,"high":25.64,"low":24.21,"open":25.51,"volume":3569800},{"timestamp":1724247000,"date":"2024-08-21","index":929,"close":24.83,"high":24.98,"low":24.56,"open":24.67,"volume":2593500},{"timestamp":1724333400,"date":"2024-08-22","index":930,"close":24.1,"high":24.87,"low":24.03,"open":24.85,"volume":2417900},{"timestamp":1724419800,"date":"2024-08-23","index":931,"close":24.52,"high":24.67,"low":24.09,"open":24.24,"volume":2459500},{"timestamp":1724679000,"date":"2024-08-26","index":932,"close":24.35,"high":24.79,"low":24.31,"open":24.6,"volume":2068400},{"timestamp":1724765400,"date":"2024-08-27","index":933,"close":23.53,"high":24.26,"low":23.47,"open":24.13,"volume":3437500},{"timestamp":1724851800,"date":"2024-08-28","index":934,"close":23,"high":23.56,"low":22.39,"open":23.32,"volume":3946900},{"timestamp":1724938200,"date":"2024-08-29","index":935,"close":23.06,"high":23.65,"low":22.88,"open":23.55,"volume":3716900},{"timestamp":1725024600,"date":"2024-08-30","index":936,"close":23.34,"high":23.5,"low":22.87,"open":23.39,"volume":4583800},{"timestamp":1725370200,"date":"2024-09-03","index":937,"close":23.45,"high":23.84,"low":22.95,"open":23,"volume":6791700},{"timestamp":1725456600,"date":"2024-09-04","index":938,"close":23.01,"high":23.93,"low":22.92,"open":23.28,"volume":14440100}],"post":[{"timestamp":1725543000,"date":"2024-09-05","index":939,"close":21.12,"high":21.4,"low":18.85,"open":19.18,"volume":25822400},{"timestamp":1725629400,"date":"2024-09-06","index":940,"close":21.3,"high":22.22,"low":20.53,"open":21.23,"volume":8753500},{"timestamp":1725888600,"date":"2024-09-09","index":941,"close":21.39,"high":22.18,"low":21.01,"open":21.34,"volume":5080500},{"timestamp":1725975000,"date":"2024-09-10","index":942,"close":21.5,"high":21.61,"low":20.98,"open":21.45,"volume":3294000},{"timestamp":1726061400,"date":"2024-09-11","index":943,"close":21.41,"high":21.77,"low":20.92,"open":21.49,"volume":3100400},{"timestamp":1726147800,"date":"2024-09-12","index":944,"close":22.87,"high":22.87,"low":21.45,"open":21.53,"volume":5760000},{"timestamp":1726257602,"date":"2024-09-13","index":945,"close":23,"high":23.61,"low":22.69,"open":23.1,"volume":4011580},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-29","estimated":-0.3,"reported":-0.11,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":861,"close":26.25,"high":26.66,"low":25.67,"open":25.98,"volume":7090200},{"timestamp":1715779800,"date":"2024-05-15","index":862,"close":26.59,"high":26.84,"low":25.41,"open":26.8,"volume":5457300},{"timestamp":1715866200,"date":"2024-05-16","index":863,"close":26.2,"high":26.73,"low":25.89,"open":26.66,"volume":3355900},{"timestamp":1715952600,"date":"2024-05-17","index":864,"close":26.39,"high":26.66,"low":26.01,"open":26.15,"volume":4038700},{"timestamp":1716211800,"date":"2024-05-20","index":865,"close":26.51,"high":26.58,"low":25.76,"open":26.43,"volume":2933700},{"timestamp":1716298200,"date":"2024-05-21","index":866,"close":26.15,"high":26.36,"low":25.78,"open":26.24,"volume":3576900},{"timestamp":1716384600,"date":"2024-05-22","index":867,"close":24.88,"high":26.2,"low":24.82,"open":26.04,"volume":4622200},{"timestamp":1716471000,"date":"2024-05-23","index":868,"close":23.94,"high":25.5,"low":23.85,"open":25.28,"volume":5803100},{"timestamp":1716557400,"date":"2024-05-24","index":869,"close":24.04,"high":24.26,"low":23.83,"open":24,"volume":3246700},{"timestamp":1716903000,"date":"2024-05-28","index":870,"close":24.1,"high":24.33,"low":23.57,"open":24.28,"volume":4636700},{"timestamp":1716989400,"date":"2024-05-29","index":871,"close":23.92,"high":24.55,"low":23.46,"open":23.52,"volume":11034100}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":872,"close":28.57,"high":29.19,"low":25.15,"open":26.46,"volume":41472500},{"timestamp":1717162200,"date":"2024-05-31","index":873,"close":29.57,"high":30,"low":27.57,"open":28.8,"volume":17875900},{"timestamp":1717421400,"date":"2024-06-03","index":874,"close":29.46,"high":30.84,"low":28.76,"open":30,"volume":9710500},{"timestamp":1717507800,"date":"2024-06-04","index":875,"close":29.67,"high":30.38,"low":28.77,"open":28.88,"volume":5594100},{"timestamp":1717594200,"date":"2024-06-05","index":876,"close":30.56,"high":30.56,"low":29.56,"open":29.67,"volume":6960500},{"timestamp":1717680600,"date":"2024-06-06","index":877,"close":29.93,"high":30.65,"low":29.6,"open":30.3,"volume":4598100},{"timestamp":1717767000,"date":"2024-06-07","index":878,"close":30,"high":31.12,"low":29.22,"open":29.37,"volume":7843300},{"timestamp":1718026200,"date":"2024-06-10","index":879,"close":31.36,"high":31.36,"low":29.27,"open":29.34,"volume":6230700},{"timestamp":1718112600,"date":"2024-06-11","index":880,"close":31.31,"high":31.81,"low":30.58,"open":31.25,"volume":5264100},{"timestamp":1718199000,"date":"2024-06-12","index":881,"close":31.62,"high":33.11,"low":31.55,"open":32.55,"volume":7660600},{"timestamp":1718285400,"date":"2024-06-13","index":882,"close":30.49,"high":32.1,"low":30.49,"open":31.79,"volume":4384800}]},{"date":"2024-02-28","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":798,"close":28.74,"high":30.23,"low":28.29,"open":29.05,"volume":10977400},{"timestamp":1707921000,"date":"2024-02-14","index":799,"close":29.24,"high":29.79,"low":28.66,"open":29.37,"volume":6817500},{"timestamp":1708007400,"date":"2024-02-15","index":800,"close":30.04,"high":30.34,"low":28.95,"open":29.92,"volume":8825800},{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400},{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000}]},{"date":"2023-12-06","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":742,"close":28.51,"high":30.23,"low":28.11,"open":28.89,"volume":15546900},{"timestamp":1700663400,"date":"2023-11-22","index":743,"close":28.8,"high":30.22,"low":28.54,"open":29.38,"volume":10580000},{"timestamp":1700836200,"date":"2023-11-24","index":744,"close":28.89,"high":29.15,"low":28.01,"open":29.07,"volume":5339400},{"timestamp":1701095400,"date":"2023-11-27","index":745,"close":29.01,"high":29.9,"low":28.22,"open":28.8,"volume":8041400},{"timestamp":1701181800,"date":"2023-11-28","index":746,"close":29.67,"high":29.79,"low":28.46,"open":29.18,"volume":7663600},{"timestamp":1701268200,"date":"2023-11-29","index":747,"close":30.2,"high":31.65,"low":29.91,"open":30.21,"volume":10070600},{"timestamp":1701354600,"date":"2023-11-30","index":748,"close":29.12,"high":30.9,"low":28.76,"open":30.72,"volume":7884200},{"timestamp":1701441000,"date":"2023-12-01","index":749,"close":30.89,"high":30.9,"low":28.34,"open":29,"volume":10340900},{"timestamp":1701700200,"date":"2023-12-04","index":750,"close":30.31,"high":31.35,"low":29.97,"open":30.69,"volume":9696800},{"timestamp":1701786600,"date":"2023-12-05","index":751,"close":30.05,"high":30.41,"low":29.17,"open":30.07,"volume":7344100},{"timestamp":1701873000,"date":"2023-12-06","index":752,"close":29.16,"high":30.84,"low":29.15,"open":30.59,"volume":16599700}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":753,"close":26.02,"high":27.25,"low":25.12,"open":26.51,"volume":25346100},{"timestamp":1702045800,"date":"2023-12-08","index":754,"close":28.27,"high":28.62,"low":25.91,"open":26.12,"volume":16073100},{"timestamp":1702305000,"date":"2023-12-11","index":755,"close":28.15,"high":28.63,"low":27.55,"open":28.05,"volume":8921800},{"timestamp":1702391400,"date":"2023-12-12","index":756,"close":27.73,"high":28.12,"low":27.31,"open":27.95,"volume":7805500},{"timestamp":1702477800,"date":"2023-12-13","index":757,"close":28.14,"high":28.4,"low":26.78,"open":27.84,"volume":9480200},{"timestamp":1702564200,"date":"2023-12-14","index":758,"close":31.42,"high":31.7,"low":29,"open":29,"volume":18492400},{"timestamp":1702650600,"date":"2023-12-15","index":759,"close":31.22,"high":32.32,"low":30.67,"open":31.75,"volume":15125800},{"timestamp":1702909800,"date":"2023-12-18","index":760,"close":30.6,"high":31.56,"low":30.16,"open":30.63,"volume":8284800},{"timestamp":1702996200,"date":"2023-12-19","index":761,"close":32.28,"high":33.91,"low":30.76,"open":30.88,"volume":17646400},{"timestamp":1703082600,"date":"2023-12-20","index":762,"close":29.73,"high":32.66,"low":29.69,"open":32,"volume":12236100},{"timestamp":1703169000,"date":"2023-12-21","index":763,"close":29.42,"high":31.08,"low":29.07,"open":30.64,"volume":10534000}]},{"date":"2023-09-06","estimated":-0.17,"reported":-0.09,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":678,"close":31.32,"high":32.79,"low":30.78,"open":32.29,"volume":8001100},{"timestamp":1692797400,"date":"2023-08-23","index":679,"close":32.6,"high":33.19,"low":30.85,"open":31.65,"volume":10519200},{"timestamp":1692883800,"date":"2023-08-24","index":680,"close":28.83,"high":33.67,"low":28,"open":33.51,"volume":22970400},{"timestamp":1692970200,"date":"2023-08-25","index":681,"close":29.15,"high":29.76,"low":28.1,"open":28.8,"volume":11961100},{"timestamp":1693229400,"date":"2023-08-28","index":682,"close":29.22,"high":29.75,"low":28.97,"open":29.25,"volume":7028600},{"timestamp":1693315800,"date":"2023-08-29","index":683,"close":30.78,"high":31.49,"low":28.77,"open":29.05,"volume":12691200},{"timestamp":1693402200,"date":"2023-08-30","index":684,"close":31.43,"high":31.99,"low":30.1,"open":30.73,"volume":10623300},{"timestamp":1693488600,"date":"2023-08-31","index":685,"close":31.02,"high":31.84,"low":30.7,"open":31.18,"volume":9075700},{"timestamp":1693575000,"date":"2023-09-01","index":686,"close":31.22,"high":31.78,"low":30.66,"open":31.59,"volume":6757100},{"timestamp":1693920600,"date":"2023-09-05","index":687,"close":31.43,"high":31.53,"low":29.95,"open":31.22,"volume":8459200},{"timestamp":1694007000,"date":"2023-09-06","index":688,"close":31.46,"high":32.65,"low":30.9,"open":32.05,"volume":19546900}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":689,"close":27.61,"high":28.2,"low":25.53,"open":27.94,"volume":26065400},{"timestamp":1694179800,"date":"2023-09-08","index":690,"close":28.04,"high":28.67,"low":27.44,"open":27.52,"volume":11619000},{"timestamp":1694439000,"date":"2023-09-11","index":691,"close":28.22,"high":28.55,"low":27.33,"open":28.18,"volume":8947800},{"timestamp":1694525400,"date":"2023-09-12","index":692,"close":28.1,"high":30.08,"low":27.54,"open":27.66,"volume":11535600},{"timestamp":1694611800,"date":"2023-09-13","index":693,"close":27.77,"high":28.33,"low":27.3,"open":28.1,"volume":7320300},{"timestamp":1694698200,"date":"2023-09-14","index":694,"close":28.22,"high":28.65,"low":27.53,"open":28.11,"volume":7811400},{"timestamp":1694784600,"date":"2023-09-15","index":695,"close":27.36,"high":28.3,"low":27.04,"open":28.09,"volume":8191700},{"timestamp":1695043800,"date":"2023-09-18","index":696,"close":27.13,"high":27.34,"low":26.42,"open":27.02,"volume":6722800},{"timestamp":1695130200,"date":"2023-09-19","index":697,"close":27.27,"high":27.43,"low":26.32,"open":26.92,"volume":6150300},{"timestamp":1695216600,"date":"2023-09-20","index":698,"close":26.4,"high":28.09,"low":26.37,"open":27.42,"volume":6966800},{"timestamp":1695303000,"date":"2023-09-21","index":699,"close":25.65,"high":26.18,"low":24.94,"open":24.94,"volume":7774900}]},{"date":"2023-05-31","estimated":-0.17,"reported":-0.13,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":611,"close":23.56,"high":24.86,"low":22.75,"open":23.5,"volume":36097900},{"timestamp":1684330200,"date":"2023-05-17","index":612,"close":26.95,"high":27.13,"low":23.57,"open":23.99,"volume":37992800},{"timestamp":1684416600,"date":"2023-05-18","index":613,"close":26.82,"high":28.15,"low":25.87,"open":27.4,"volume":31462000},{"timestamp":1684503000,"date":"2023-05-19","index":614,"close":25.28,"high":27.75,"low":25.06,"open":26.81,"volume":19520700},{"timestamp":1684762200,"date":"2023-05-22","index":615,"close":27.87,"high":28.26,"low":25.22,"open":25.46,"volume":28741900},{"timestamp":1684848600,"date":"2023-05-23","index":616,"close":27.16,"high":29.23,"low":26.64,"open":28.82,"volume":27567900},{"timestamp":1684935000,"date":"2023-05-24","index":617,"close":27.85,"high":28.43,"low":26.27,"open":27.16,"volume":19822400},{"timestamp":1685021400,"date":"2023-05-25","index":618,"close":28.41,"high":30.7,"low":27.01,"open":30.5,"volume":36753800},{"timestamp":1685107800,"date":"2023-05-26","index":619,"close":32.94,"high":33.5,"low":28.65,"open":28.75,"volume":54634300},{"timestamp":1685453400,"date":"2023-05-30","index":620,"close":43.95,"high":44.02,"low":35.2,"open":37.61,"volume":107615300},{"timestamp":1685539800,"date":"2023-05-31","index":621,"close":40.01,"high":42.14,"low":38.01,"open":41.1,"volume":87319500}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":622,"close":34.72,"high":37.25,"low":30.26,"open":32.76,"volume":83477500},{"timestamp":1685712600,"date":"2023-06-02","index":623,"close":32.26,"high":34.57,"low":30.6,"open":33.6,"volume":45347200},{"timestamp":1685971800,"date":"2023-06-05","index":624,"close":35.32,"high":35.93,"low":30.5,"open":31.21,"volume":35706200},{"timestamp":1686058200,"date":"2023-06-06","index":625,"close":38.19,"high":38.85,"low":34.65,"open":35.1,"volume":50647000},{"timestamp":1686144600,"date":"2023-06-07","index":626,"close":36.42,"high":39.33,"low":35.3,"open":39.26,"volume":38176000},{"timestamp":1686231000,"date":"2023-06-08","index":627,"close":36.22,"high":37.6,"low":35.63,"open":36.2,"volume":20886500},{"timestamp":1686317400,"date":"2023-06-09","index":628,"close":36.99,"high":39.38,"low":35.81,"open":37.33,"volume":28387200},{"timestamp":1686576600,"date":"2023-06-12","index":629,"close":37.6,"high":38.33,"low":36.01,"open":37.66,"volume":22789700},{"timestamp":1686663000,"date":"2023-06-13","index":630,"close":43.11,"high":45.22,"low":37.15,"open":38.4,"volume":74591400},{"timestamp":1686749400,"date":"2023-06-14","index":631,"close":42.84,"high":43.9,"low":40.64,"open":42.36,"volume":39559100},{"timestamp":1686835800,"date":"2023-06-15","index":632,"close":46.37,"high":48.5,"low":41.35,"open":41.82,"volume":60058400}]},{"date":"2023-03-02","estimated":-0.22,"reported":-0.06,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":549,"close":25.5,"high":25.7,"low":22.84,"open":23,"volume":26296700},{"timestamp":1676557800,"date":"2023-02-16","index":550,"close":24.23,"high":26.77,"low":24.05,"open":25.04,"volume":22603000},{"timestamp":1676644200,"date":"2023-02-17","index":551,"close":23.84,"high":24.37,"low":22.65,"open":23.57,"volume":16132200},{"timestamp":1676989800,"date":"2023-02-21","index":552,"close":21.63,"high":25.36,"low":21.42,"open":24.04,"volume":22200700},{"timestamp":1677076200,"date":"2023-02-22","index":553,"close":22.36,"high":22.86,"low":21.3,"open":21.61,"volume":14517100},{"timestamp":1677162600,"date":"2023-02-23","index":554,"close":22.87,"high":23.76,"low":21.77,"open":23.67,"volume":18690300},{"timestamp":1677249000,"date":"2023-02-24","index":555,"close":22.41,"high":22.65,"low":21.68,"open":22.23,"volume":9800900},{"timestamp":1677508200,"date":"2023-02-27","index":556,"close":22.19,"high":22.83,"low":21.65,"open":22.52,"volume":11575300},{"timestamp":1677594600,"date":"2023-02-28","index":557,"close":22.58,"high":23.56,"low":22.06,"open":22.31,"volume":14568500},{"timestamp":1677681000,"date":"2023-03-01","index":558,"close":20.73,"high":22.9,"low":20.31,"open":22.79,"volume":14634400},{"timestamp":1677767400,"date":"2023-03-02","index":559,"close":21.31,"high":21.83,"low":20.33,"open":20.52,"volume":19332000}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":560,"close":28.48,"high":28.94,"low":24.03,"open":25.29,"volume":75575200},{"timestamp":1678113000,"date":"2023-03-06","index":561,"close":27.36,"high":29.98,"low":26.71,"open":28.45,"volume":50682900},{"timestamp":1678199400,"date":"2023-03-07","index":562,"close":26.14,"high":28.37,"low":25.77,"open":27.17,"volume":26616100},{"timestamp":1678285800,"date":"2023-03-08","index":563,"close":24.82,"high":26.61,"low":24.6,"open":26.13,"volume":16689800},{"timestamp":1678372200,"date":"2023-03-09","index":564,"close":22.7,"high":25.37,"low":22.62,"open":25,"volume":17554800},{"timestamp":1678458600,"date":"2023-03-10","index":565,"close":21.27,"high":22.87,"low":20.76,"open":22.59,"volume":15945600},{"timestamp":1678714200,"date":"2023-03-13","index":566,"close":21.76,"high":22.56,"low":20.28,"open":21,"volume":15398500},{"timestamp":1678800600,"date":"2023-03-14","index":567,"close":21.1,"high":22.75,"low":20.74,"open":22.35,"volume":12555200},{"timestamp":1678887000,"date":"2023-03-15","index":568,"close":20.85,"high":21.16,"low":20.16,"open":20.6,"volume":9062000},{"timestamp":1678973400,"date":"2023-03-16","index":569,"close":22.07,"high":22.24,"low":20.53,"open":21.18,"volume":9980800},{"timestamp":1679059800,"date":"2023-03-17","index":570,"close":21.62,"high":22.32,"low":21.02,"open":22.26,"volume":8177700}]},{"date":"2022-12-07","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":492,"close":12.34,"high":12.4,"low":11.85,"open":12.16,"volume":1161800},{"timestamp":1669213800,"date":"2022-11-23","index":493,"close":12.69,"high":12.73,"low":12.15,"open":12.4,"volume":872800},{"timestamp":1669386600,"date":"2022-11-25","index":494,"close":12.61,"high":12.71,"low":12.42,"open":12.57,"volume":341800},{"timestamp":1669645800,"date":"2022-11-28","index":495,"close":12.38,"high":12.68,"low":12.27,"open":12.46,"volume":683500},{"timestamp":1669732200,"date":"2022-11-29","index":496,"close":12.25,"high":12.6,"low":12.19,"open":12.45,"volume":775300},{"timestamp":1669818600,"date":"2022-11-30","index":497,"close":13.01,"high":13.01,"low":12.14,"open":12.26,"volume":949500},{"timestamp":1669905000,"date":"2022-12-01","index":498,"close":13.26,"high":13.35,"low":12.81,"open":12.93,"volume":1483300},{"timestamp":1669991400,"date":"2022-12-02","index":499,"close":13.32,"high":13.4,"low":12.73,"open":12.91,"volume":983200},{"timestamp":1670250600,"date":"2022-12-05","index":500,"close":12.56,"high":13.27,"low":12.32,"open":13.21,"volume":1223900},{"timestamp":1670337000,"date":"2022-12-06","index":501,"close":11.99,"high":12.59,"low":11.88,"open":12.52,"volume":1336200},{"timestamp":1670423400,"date":"2022-12-07","index":502,"close":11.98,"high":12.52,"low":11.7,"open":11.94,"volume":4706200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":503,"close":12.9,"high":13.51,"low":11.5,"open":12.01,"volume":5983700},{"timestamp":1670596200,"date":"2022-12-09","index":504,"close":12.2,"high":13.23,"low":12.18,"open":12.73,"volume":2110200},{"timestamp":1670855400,"date":"2022-12-12","index":505,"close":13.2,"high":13.56,"low":12.2,"open":12.23,"volume":3473000},{"timestamp":1670941800,"date":"2022-12-13","index":506,"close":13.21,"high":14.11,"low":12.86,"open":14.07,"volume":2628500},{"timestamp":1671028200,"date":"2022-12-14","index":507,"close":13.04,"high":13.36,"low":12.8,"open":13.16,"volume":1882600},{"timestamp":1671114600,"date":"2022-12-15","index":508,"close":12.43,"high":12.93,"low":12.37,"open":12.69,"volume":1702100},{"timestamp":1671201000,"date":"2022-12-16","index":509,"close":12.62,"high":12.66,"low":12.16,"open":12.31,"volume":3093800},{"timestamp":1671460200,"date":"2022-12-19","index":510,"close":12.14,"high":12.76,"low":11.99,"open":12.59,"volume":1594200},{"timestamp":1671546600,"date":"2022-12-20","index":511,"close":11.9,"high":12.03,"low":11.66,"open":11.94,"volume":1950900},{"timestamp":1671633000,"date":"2022-12-21","index":512,"close":11.79,"high":12.05,"low":11.7,"open":12,"volume":2180500},{"timestamp":1671719400,"date":"2022-12-22","index":513,"close":11.04,"high":11.6,"low":10.65,"open":11.6,"volume":2866700}]},{"date":"2022-08-31","estimated":-0.24,"reported":-0.12,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":424,"close":21.92,"high":22.22,"low":21.3,"open":21.81,"volume":1453100},{"timestamp":1660829400,"date":"2022-08-18","index":425,"close":21.73,"high":21.9,"low":21.35,"open":21.9,"volume":1199400},{"timestamp":1660915800,"date":"2022-08-19","index":426,"close":19.8,"high":21.22,"low":19.64,"open":21.22,"volume":2580100},{"timestamp":1661175000,"date":"2022-08-22","index":427,"close":19.11,"high":19.5,"low":18.73,"open":19.5,"volume":1469000},{"timestamp":1661261400,"date":"2022-08-23","index":428,"close":19.25,"high":20.08,"low":19.09,"open":19.16,"volume":1203600},{"timestamp":1661347800,"date":"2022-08-24","index":429,"close":19.66,"high":20.34,"low":19.33,"open":19.33,"volume":1030600},{"timestamp":1661434200,"date":"2022-08-25","index":430,"close":19.89,"high":20.42,"low":19.82,"open":20,"volume":1375200},{"timestamp":1661520600,"date":"2022-08-26","index":431,"close":18.82,"high":19.93,"low":18.65,"open":19.9,"volume":1547900},{"timestamp":1661779800,"date":"2022-08-29","index":432,"close":18.54,"high":19.15,"low":18.31,"open":18.34,"volume":1199300},{"timestamp":1661866200,"date":"2022-08-30","index":433,"close":18.41,"high":19.04,"low":18.26,"open":18.94,"volume":1372100},{"timestamp":1661952600,"date":"2022-08-31","index":434,"close":18,"high":18.88,"low":17.86,"open":18.57,"volume":3578500}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":435,"close":14.52,"high":15.86,"low":14.04,"open":15.35,"volume":12493200},{"timestamp":1662125400,"date":"2022-09-02","index":436,"close":14.51,"high":15.11,"low":14.24,"open":14.42,"volume":4528400},{"timestamp":1662471000,"date":"2022-09-06","index":437,"close":14.29,"high":14.6,"low":14.03,"open":14.43,"volume":3202400},{"timestamp":1662557400,"date":"2022-09-07","index":438,"close":14.67,"high":14.82,"low":14.04,"open":14.28,"volume":2539600},{"timestamp":1662643800,"date":"2022-09-08","index":439,"close":14.58,"high":14.7,"low":14.17,"open":14.41,"volume":2397900},{"timestamp":1662730200,"date":"2022-09-09","index":440,"close":15.02,"high":15.3,"low":14.86,"open":14.89,"volume":2123800},{"timestamp":1662989400,"date":"2022-09-12","index":441,"close":15.41,"high":15.51,"low":15.13,"open":15.13,"volume":1710500},{"timestamp":1663075800,"date":"2022-09-13","index":442,"close":14.71,"high":15.11,"low":14.51,"open":14.54,"volume":2115000},{"timestamp":1663162200,"date":"2022-09-14","index":443,"close":14.95,"high":14.98,"low":14.22,"open":14.75,"volume":1808700},{"timestamp":1663248600,"date":"2022-09-15","index":444,"close":14.78,"high":15.18,"low":14.72,"open":14.78,"volume":1855300},{"timestamp":1663335000,"date":"2022-09-16","index":445,"close":14.03,"high":14.57,"low":14.01,"open":14.42,"volume":3218900}]},{"date":"2022-06-01","estimated":-0.29,"reported":-0.21,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":361,"close":17.49,"high":18,"low":16.82,"open":17.31,"volume":2174400},{"timestamp":1652880600,"date":"2022-05-18","index":362,"close":17.15,"high":18.09,"low":16.84,"open":17.15,"volume":1546400},{"timestamp":1652967000,"date":"2022-05-19","index":363,"close":18.04,"high":18.55,"low":16.73,"open":16.9,"volume":2539800},{"timestamp":1653053400,"date":"2022-05-20","index":364,"close":18.22,"high":18.8,"low":17.32,"open":18.37,"volume":4252500},{"timestamp":1653312600,"date":"2022-05-23","index":365,"close":17.78,"high":18.35,"low":17.1,"open":18.13,"volume":1751000},{"timestamp":1653399000,"date":"2022-05-24","index":366,"close":16.94,"high":17.36,"low":16.1,"open":17.27,"volume":2161800},{"timestamp":1653485400,"date":"2022-05-25","index":367,"close":18.02,"high":18.25,"low":16.97,"open":16.99,"volume":1989900},{"timestamp":1653571800,"date":"2022-05-26","index":368,"close":18.39,"high":18.75,"low":17.61,"open":17.82,"volume":1702800},{"timestamp":1653658200,"date":"2022-05-27","index":369,"close":19.73,"high":20.1,"low":18.56,"open":18.65,"volume":2647100},{"timestamp":1654003800,"date":"2022-05-31","index":370,"close":18.92,"high":20.02,"low":18.5,"open":19.64,"volume":2593500},{"timestamp":1654090200,"date":"2022-06-01","index":371,"close":18.55,"high":19.8,"low":18.53,"open":19.04,"volume":4410300}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":372,"close":17.62,"high":17.84,"low":15.07,"open":15.2,"volume":24471300},{"timestamp":1654263000,"date":"2022-06-03","index":373,"close":19.84,"high":19.96,"low":17.12,"open":17.57,"volume":12681600},{"timestamp":1654522200,"date":"2022-06-06","index":374,"close":19.19,"high":19.94,"low":18.55,"open":19.66,"volume":6809000},{"timestamp":1654608600,"date":"2022-06-07","index":375,"close":19.74,"high":19.74,"low":18.51,"open":18.96,"volume":2669200},{"timestamp":1654695000,"date":"2022-06-08","index":376,"close":20.74,"high":21.58,"low":19.74,"open":19.74,"volume":3614100},{"timestamp":1654781400,"date":"2022-06-09","index":377,"close":19.44,"high":20.67,"low":19.41,"open":20.45,"volume":2826800},{"timestamp":1654867800,"date":"2022-06-10","index":378,"close":17.89,"high":19.32,"low":17.47,"open":18.89,"volume":3996500},{"timestamp":1655127000,"date":"2022-06-13","index":379,"close":15.89,"high":17.49,"low":15.8,"open":17,"volume":3077200},{"timestamp":1655213400,"date":"2022-06-14","index":380,"close":16.45,"high":16.7,"low":15.62,"open":16.16,"volume":2207400},{"timestamp":1655299800,"date":"2022-06-15","index":381,"close":17.2,"high":17.6,"low":16.6,"open":16.81,"volume":4087200},{"timestamp":1655386200,"date":"2022-06-16","index":382,"close":16.03,"high":16.95,"low":15.71,"open":16.61,"volume":2552100}]},{"date":"2022-03-02","estimated":-0.27,"reported":-0.07,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":298,"close":25.71,"high":25.76,"low":24.91,"open":25.09,"volume":3215600},{"timestamp":1645021800,"date":"2022-02-16","index":299,"close":24.7,"high":25.62,"low":23.9,"open":24.27,"volume":4721500},{"timestamp":1645108200,"date":"2022-02-17","index":300,"close":22.34,"high":24.59,"low":22.27,"open":24.39,"volume":4001400},{"timestamp":1645194600,"date":"2022-02-18","index":301,"close":21.19,"high":22.6,"low":20.73,"open":22.36,"volume":4365300},{"timestamp":1645540200,"date":"2022-02-22","index":302,"close":20.49,"high":21.69,"low":20.12,"open":20.75,"volume":3482400},{"timestamp":1645626600,"date":"2022-02-23","index":303,"close":20.02,"high":21.16,"low":19.86,"open":20.58,"volume":2812400},{"timestamp":1645713000,"date":"2022-02-24","index":304,"close":21.61,"high":21.91,"low":18.66,"open":18.95,"volume":3498900},{"timestamp":1645799400,"date":"2022-02-25","index":305,"close":21.61,"high":21.62,"low":20.4,"open":20.97,"volume":3591400},{"timestamp":1646058600,"date":"2022-02-28","index":306,"close":22.42,"high":22.6,"low":21.44,"open":21.77,"volume":2573700},{"timestamp":1646145000,"date":"2022-03-01","index":307,"close":22.06,"high":22.74,"low":21.68,"open":22.46,"volume":1775500},{"timestamp":1646231400,"date":"2022-03-02","index":308,"close":22.66,"high":23.04,"low":21.51,"open":22.8,"volume":5285300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":309,"close":23.44,"high":26.47,"low":22.6,"open":25.34,"volume":12700500},{"timestamp":1646404200,"date":"2022-03-04","index":310,"close":20.05,"high":22.47,"low":19.83,"open":22.09,"volume":8853900},{"timestamp":1646663400,"date":"2022-03-07","index":311,"close":20.38,"high":21.57,"low":19.66,"open":20.24,"volume":5154500},{"timestamp":1646749800,"date":"2022-03-08","index":312,"close":19.98,"high":20.98,"low":19.33,"open":20.12,"volume":5150500},{"timestamp":1646836200,"date":"2022-03-09","index":313,"close":21.4,"high":22.02,"low":20.48,"open":20.48,"volume":3737600},{"timestamp":1646922600,"date":"2022-03-10","index":314,"close":19.96,"high":20.95,"low":19.71,"open":20.8,"volume":3528900},{"timestamp":1647009000,"date":"2022-03-11","index":315,"close":18,"high":20.29,"low":18,"open":20.12,"volume":5216800},{"timestamp":1647264600,"date":"2022-03-14","index":316,"close":16.91,"high":18.34,"low":16.71,"open":17.79,"volume":4588400},{"timestamp":1647351000,"date":"2022-03-15","index":317,"close":17.47,"high":17.49,"low":16.58,"open":16.69,"volume":3055800},{"timestamp":1647437400,"date":"2022-03-16","index":318,"close":19.3,"high":19.3,"low":17.81,"open":17.89,"volume":4208200},{"timestamp":1647523800,"date":"2022-03-17","index":319,"close":20.75,"high":20.77,"low":18.7,"open":19,"volume":3544100}]},{"date":"2021-12-01","estimated":-0.28,"reported":-0.23,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":236,"close":48.47,"high":48.6,"low":46.4,"open":48,"volume":3066400},{"timestamp":1637159400,"date":"2021-11-17","index":237,"close":46.18,"high":48.32,"low":45.88,"open":48.21,"volume":2237700},{"timestamp":1637245800,"date":"2021-11-18","index":238,"close":40.94,"high":46.04,"low":40.22,"open":46,"volume":7309300},{"timestamp":1637332200,"date":"2021-11-19","index":239,"close":39.91,"high":41.06,"low":39.33,"open":40.9,"volume":4658300},{"timestamp":1637591400,"date":"2021-11-22","index":240,"close":37.58,"high":39.95,"low":36.65,"open":39.71,"volume":4464600},{"timestamp":1637677800,"date":"2021-11-23","index":241,"close":37.28,"high":38.45,"low":36.33,"open":37,"volume":3260700},{"timestamp":1637764200,"date":"2021-11-24","index":242,"close":38.03,"high":38.3,"low":36.21,"open":36.97,"volume":2416600},{"timestamp":1637937000,"date":"2021-11-26","index":243,"close":38.38,"high":39.18,"low":37,"open":37.02,"volume":1605000},{"timestamp":1638196200,"date":"2021-11-29","index":244,"close":37.85,"high":39.36,"low":36.52,"open":39.3,"volume":2267900},{"timestamp":1638282600,"date":"2021-11-30","index":245,"close":36.96,"high":38.77,"low":35.8,"open":37.29,"volume":2838900},{"timestamp":1638369000,"date":"2021-12-01","index":246,"close":33.83,"high":38.15,"low":33.73,"open":37.4,"volume":4677500}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":247,"close":30.04,"high":32,"low":27.52,"open":31.51,"volume":19220900},{"timestamp":1638541800,"date":"2021-12-03","index":248,"close":29.75,"high":29.94,"low":27.8,"open":29.58,"volume":7602800},{"timestamp":1638801000,"date":"2021-12-06","index":249,"close":30.25,"high":31.07,"low":27.64,"open":29.03,"volume":4563700},{"timestamp":1638887400,"date":"2021-12-07","index":250,"close":32.03,"high":32.77,"low":31.42,"open":31.42,"volume":5354800},{"timestamp":1638973800,"date":"2021-12-08","index":251,"close":33.99,"high":34.81,"low":31.8,"open":32.2,"volume":4975800},{"timestamp":1639060200,"date":"2021-12-09","index":252,"close":32.09,"high":33.99,"low":31.72,"open":33.4,"volume":3943800},{"timestamp":1639146600,"date":"2021-12-10","index":253,"close":33.64,"high":36.33,"low":32.74,"open":36.15,"volume":17697200},{"timestamp":1639405800,"date":"2021-12-13","index":254,"close":32.35,"high":34.15,"low":31.47,"open":32.88,"volume":4377500},{"timestamp":1639492200,"date":"2021-12-14","index":255,"close":31.18,"high":32.92,"low":30.57,"open":31.85,"volume":4815100},{"timestamp":1639578600,"date":"2021-12-15","index":256,"close":35.01,"high":35.25,"low":31.81,"open":31.9,"volume":9586400},{"timestamp":1639665000,"date":"2021-12-16","index":257,"close":31.54,"high":35.14,"low":31.32,"open":35.03,"volume":7068100}]},{"date":"2021-09-01","estimated":-0.28,"reported":-0.37,"pre":[{"timestamp":1629293400,"date":"2021-08-18","index":173,"close":46.08,"high":46.9,"low":44.73,"open":46.2,"volume":2299200},{"timestamp":1629379800,"date":"2021-08-19","index":174,"close":44.79,"high":45.8,"low":44.35,"open":45.28,"volume":2116800},{"timestamp":1629466200,"date":"2021-08-20","index":175,"close":45.51,"high":46.14,"low":44.7,"open":44.75,"volume":2496200},{"timestamp":1629725400,"date":"2021-08-23","index":176,"close":46.64,"high":46.94,"low":45.08,"open":46.1,"volume":2490000},{"timestamp":1629811800,"date":"2021-08-24","index":177,"close":49.72,"high":50.25,"low":47.36,"open":47.5,"volume":2400600},{"timestamp":1629898200,"date":"2021-08-25","index":178,"close":49.7,"high":50.44,"low":48.9,"open":49.91,"volume":1730400},{"timestamp":1629984600,"date":"2021-08-26","index":179,"close":49.41,"high":51.38,"low":49.32,"open":49.69,"volume":1646500},{"timestamp":1630071000,"date":"2021-08-27","index":180,"close":50.58,"high":51.36,"low":49.37,"open":49.6,"volume":1894200},{"timestamp":1630330200,"date":"2021-08-30","index":181,"close":51.25,"high":52.67,"low":50.5,"open":50.93,"volume":2465900},{"timestamp":1630416600,"date":"2021-08-31","index":182,"close":51.54,"high":51.98,"low":50.24,"open":51.95,"volume":2567400},{"timestamp":1630503000,"date":"2021-09-01","index":183,"close":53.11,"high":55.58,"low":52.37,"open":53.1,"volume":8890900}],"post":[{"timestamp":1630589400,"date":"2021-09-02","index":184,"close":47.67,"high":49.5,"low":47.02,"open":48.4,"volume":11561100},{"timestamp":1630675800,"date":"2021-09-03","index":185,"close":50.61,"high":51.94,"low":47.8,"open":47.81,"volume":7053900},{"timestamp":1631021400,"date":"2021-09-07","index":186,"close":51.47,"high":52.29,"low":50.3,"open":50.5,"volume":4041900},{"timestamp":1631107800,"date":"2021-09-08","index":187,"close":50.6,"high":51.75,"low":49.29,"open":51.1,"volume":2232700},{"timestamp":1631194200,"date":"2021-09-09","index":188,"close":50.64,"high":52.01,"low":50.06,"open":50.35,"volume":2802200},{"timestamp":1631280600,"date":"2021-09-10","index":189,"close":50.02,"high":51.98,"low":50.01,"open":51.01,"volume":2233100},{"timestamp":1631539800,"date":"2021-09-13","index":190,"close":49.05,"high":50.64,"low":48.04,"open":50.29,"volume":3485500},{"timestamp":1631626200,"date":"2021-09-14","index":191,"close":48.5,"high":49.87,"low":48.14,"open":48.81,"volume":2391500},{"timestamp":1631712600,"date":"2021-09-15","index":192,"close":49.68,"high":51.15,"low":47.84,"open":48.47,"volume":4499900},{"timestamp":1631799000,"date":"2021-09-16","index":193,"close":49.84,"high":51.15,"low":49.73,"open":49.76,"volume":3192500},{"timestamp":1631885400,"date":"2021-09-17","index":194,"close":50.12,"high":51.32,"low":49.62,"open":49.73,"volume":6860400}]},{"date":"2021-06-02","estimated":-0.27,"reported":-0.24,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":109,"close":57.44,"high":59,"low":53.68,"open":54.11,"volume":2965000},{"timestamp":1621431000,"date":"2021-05-19","index":110,"close":56.92,"high":58.2,"low":54.12,"open":54.93,"volume":1611700},{"timestamp":1621517400,"date":"2021-05-20","index":111,"close":57.9,"high":59.69,"low":57.1,"open":58.9,"volume":1392300},{"timestamp":1621603800,"date":"2021-05-21","index":112,"close":61.18,"high":62.16,"low":57.75,"open":58.95,"volume":2454000},{"timestamp":1621863000,"date":"2021-05-24","index":113,"close":59.59,"high":62.09,"low":58.68,"open":61.74,"volume":1425900},{"timestamp":1621949400,"date":"2021-05-25","index":114,"close":57.88,"high":60.95,"low":57.25,"open":60.82,"volume":1512200},{"timestamp":1622035800,"date":"2021-05-26","index":115,"close":61.43,"high":61.49,"low":58.1,"open":58.3,"volume":1299900},{"timestamp":1622122200,"date":"2021-05-27","index":116,"close":63.2,"high":63.88,"low":58.96,"open":61.08,"volume":2244400},{"timestamp":1622208600,"date":"2021-05-28","index":117,"close":61.71,"high":65.2,"low":61.58,"open":63.4,"volume":1537500},{"timestamp":1622554200,"date":"2021-06-01","index":118,"close":71.76,"high":73.15,"low":62.5,"open":62.5,"volume":7984600},{"timestamp":1622640600,"date":"2021-06-02","index":119,"close":76.15,"high":76.85,"low":69.3,"open":70.2,"volume":9410200}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":120,"close":68.26,"high":70.3,"low":64.55,"open":68,"volume":6573900},{"timestamp":1622813400,"date":"2021-06-04","index":121,"close":64.43,"high":67.98,"low":64.33,"open":67.31,"volume":3879400},{"timestamp":1623072600,"date":"2021-06-07","index":122,"close":60.91,"high":62.8,"low":58.78,"open":62.56,"volume":12226100},{"timestamp":1623159000,"date":"2021-06-08","index":123,"close":63.29,"high":65.5,"low":60.51,"open":61.14,"volume":8489100},{"timestamp":1623245400,"date":"2021-06-09","index":124,"close":62.1,"high":66.73,"low":62.03,"open":64.51,"volume":4398100},{"timestamp":1623331800,"date":"2021-06-10","index":125,"close":58.08,"high":62.67,"low":57.8,"open":62.67,"volume":8221100},{"timestamp":1623418200,"date":"2021-06-11","index":126,"close":60.55,"high":60.63,"low":58.2,"open":58.3,"volume":3052900},{"timestamp":1623677400,"date":"2021-06-14","index":127,"close":60,"high":62.55,"low":59.47,"open":61.4,"volume":3892000},{"timestamp":1623763800,"date":"2021-06-15","index":128,"close":57.25,"high":60.37,"low":56.9,"open":59.76,"volume":3951800},{"timestamp":1623850200,"date":"2021-06-16","index":129,"close":57.9,"high":58.75,"low":56.03,"open":57.09,"volume":3419200},{"timestamp":1623936600,"date":"2021-06-17","index":130,"close":59.9,"high":60.22,"low":57.2,"open":57.57,"volume":2831700}]},{"date":"2021-03-01","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":44,"close":153.73,"high":160.88,"low":152.03,"open":158.86,"volume":1615300},{"timestamp":1613485800,"date":"2021-02-16","index":45,"close":147.17,"high":157.5,"low":145.45,"open":155.4,"volume":3078500},{"timestamp":1613572200,"date":"2021-02-17","index":46,"close":140.06,"high":147,"low":136.7,"open":146.01,"volume":3056100},{"timestamp":1613658600,"date":"2021-02-18","index":47,"close":133.56,"high":137.4,"low":131,"open":136.7,"volume":3077300},{"timestamp":1613745000,"date":"2021-02-19","index":48,"close":134.54,"high":138.79,"low":133.15,"open":134.77,"volume":1859400},{"timestamp":1614004200,"date":"2021-02-22","index":49,"close":126.22,"high":134,"low":125.73,"open":132.99,"volume":2247000},{"timestamp":1614090600,"date":"2021-02-23","index":50,"close":121.12,"high":123,"low":110.19,"open":121.25,"volume":3822900},{"timestamp":1614177000,"date":"2021-02-24","index":51,"close":122.53,"high":125.32,"low":118.34,"open":122.01,"volume":2174500},{"timestamp":1614263400,"date":"2021-02-25","index":52,"close":114.31,"high":127.31,"low":112.73,"open":123.96,"volume":3938300},{"timestamp":1614349800,"date":"2021-02-26","index":53,"close":112.46,"high":117.94,"low":109.5,"open":116.1,"volume":2497400},{"timestamp":1614609000,"date":"2021-03-01","index":54,"close":121.05,"high":121.88,"low":115,"open":116.19,"volume":3435900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":55,"close":98.5,"high":109.54,"low":97.5,"open":106.9,"volume":12320900},{"timestamp":1614781800,"date":"2021-03-03","index":56,"close":93.32,"high":101.46,"low":91.11,"open":99.41,"volume":5490100},{"timestamp":1614868200,"date":"2021-03-04","index":57,"close":88.51,"high":95.56,"low":83.04,"open":92,"volume":5930000},{"timestamp":1614954600,"date":"2021-03-05","index":58,"close":95.15,"high":98.1,"low":77,"open":89.44,"volume":7150800},{"timestamp":1615213800,"date":"2021-03-08","index":59,"close":83.61,"high":93,"low":82.85,"open":88.01,"volume":9266800},{"timestamp":1615300200,"date":"2021-03-09","index":60,"close":84.91,"high":88.58,"low":83,"open":85,"volume":9321200},{"timestamp":1615386600,"date":"2021-03-10","index":61,"close":84.56,"high":89.82,"low":82.85,"open":89,"volume":4653000},{"timestamp":1615473000,"date":"2021-03-11","index":62,"close":86.47,"high":88.4,"low":85.5,"open":86.67,"volume":4492200},{"timestamp":1615559400,"date":"2021-03-12","index":63,"close":90,"high":90.91,"low":82.93,"open":85.48,"volume":5833300},{"timestamp":1615815000,"date":"2021-03-15","index":64,"close":86.77,"high":91.75,"low":85.8,"open":91.75,"volume":5333500},{"timestamp":1615901400,"date":"2021-03-16","index":65,"close":83,"high":88.42,"low":82.15,"open":87,"volume":3695400}]},{"date":"2020-12-09","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-09-02","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":"2024-12-04","estimated":-0.16,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":-0.13,"reported":-0.05,"pre":[{"timestamp":1724160600,"date":"2024-08-20","index":928,"close":24.59,"high":25.64,"low":24.21,"open":25.51,"volume":3569800},{"timestamp":1724247000,"date":"2024-08-21","index":929,"close":24.83,"high":24.98,"low":24.56,"open":24.67,"volume":2593500},{"timestamp":1724333400,"date":"2024-08-22","index":930,"close":24.1,"high":24.87,"low":24.03,"open":24.85,"volume":2417900},{"timestamp":1724419800,"date":"2024-08-23","index":931,"close":24.52,"high":24.67,"low":24.09,"open":24.24,"volume":2459500},{"timestamp":1724679000,"date":"2024-08-26","index":932,"close":24.35,"high":24.79,"low":24.31,"open":24.6,"volume":2068400},{"timestamp":1724765400,"date":"2024-08-27","index":933,"close":23.53,"high":24.26,"low":23.47,"open":24.13,"volume":3437500},{"timestamp":1724851800,"date":"2024-08-28","index":934,"close":23,"high":23.56,"low":22.39,"open":23.32,"volume":3946900},{"timestamp":1724938200,"date":"2024-08-29","index":935,"close":23.06,"high":23.65,"low":22.88,"open":23.55,"volume":3716900},{"timestamp":1725024600,"date":"2024-08-30","index":936,"close":23.34,"high":23.5,"low":22.87,"open":23.39,"volume":4583800},{"timestamp":1725370200,"date":"2024-09-03","index":937,"close":23.45,"high":23.84,"low":22.95,"open":23,"volume":6791700},{"timestamp":1725456600,"date":"2024-09-04","index":938,"close":23.01,"high":23.93,"low":22.92,"open":23.28,"volume":14440100}],"post":[{"timestamp":1725543000,"date":"2024-09-05","index":939,"close":21.12,"high":21.4,"low":18.85,"open":19.18,"volume":25822400},{"timestamp":1725629400,"date":"2024-09-06","index":940,"close":21.3,"high":22.22,"low":20.53,"open":21.23,"volume":8753500},{"timestamp":1725888600,"date":"2024-09-09","index":941,"close":21.39,"high":22.18,"low":21.01,"open":21.34,"volume":5080500},{"timestamp":1725975000,"date":"2024-09-10","index":942,"close":21.5,"high":21.61,"low":20.98,"open":21.45,"volume":3294000},{"timestamp":1726061400,"date":"2024-09-11","index":943,"close":21.41,"high":21.77,"low":20.92,"open":21.49,"volume":3100400},{"timestamp":1726147800,"date":"2024-09-12","index":944,"close":22.87,"high":22.87,"low":21.45,"open":21.53,"volume":5760000},{"timestamp":1726234200,"date":"2024-09-13","index":945,"close":23,"high":23.61,"low":22.69,"open":23.1,"volume":4335400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-29","estimated":-0.3,"reported":-0.11,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":861,"close":26.25,"high":26.66,"low":25.67,"open":25.98,"volume":7090200},{"timestamp":1715779800,"date":"2024-05-15","index":862,"close":26.59,"high":26.84,"low":25.41,"open":26.8,"volume":5457300},{"timestamp":1715866200,"date":"2024-05-16","index":863,"close":26.2,"high":26.73,"low":25.89,"open":26.66,"volume":3355900},{"timestamp":1715952600,"date":"2024-05-17","index":864,"close":26.39,"high":26.66,"low":26.01,"open":26.15,"volume":4038700},{"timestamp":1716211800,"date":"2024-05-20","index":865,"close":26.51,"high":26.58,"low":25.76,"open":26.43,"volume":2933700},{"timestamp":1716298200,"date":"2024-05-21","index":866,"close":26.15,"high":26.36,"low":25.78,"open":26.24,"volume":3576900},{"timestamp":1716384600,"date":"2024-05-22","index":867,"close":24.88,"high":26.2,"low":24.82,"open":26.04,"volume":4622200},{"timestamp":1716471000,"date":"2024-05-23","index":868,"close":23.94,"high":25.5,"low":23.85,"open":25.28,"volume":5803100},{"timestamp":1716557400,"date":"2024-05-24","index":869,"close":24.04,"high":24.26,"low":23.83,"open":24,"volume":3246700},{"timestamp":1716903000,"date":"2024-05-28","index":870,"close":24.1,"high":24.33,"low":23.57,"open":24.28,"volume":4636700},{"timestamp":1716989400,"date":"2024-05-29","index":871,"close":23.92,"high":24.55,"low":23.46,"open":23.52,"volume":11034100}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":872,"close":28.57,"high":29.19,"low":25.15,"open":26.46,"volume":41472500},{"timestamp":1717162200,"date":"2024-05-31","index":873,"close":29.57,"high":30,"low":27.57,"open":28.8,"volume":17875900},{"timestamp":1717421400,"date":"2024-06-03","index":874,"close":29.46,"high":30.84,"low":28.76,"open":30,"volume":9710500},{"timestamp":1717507800,"date":"2024-06-04","index":875,"close":29.67,"high":30.38,"low":28.77,"open":28.88,"volume":5594100},{"timestamp":1717594200,"date":"2024-06-05","index":876,"close":30.56,"high":30.56,"low":29.56,"open":29.67,"volume":6960500},{"timestamp":1717680600,"date":"2024-06-06","index":877,"close":29.93,"high":30.65,"low":29.6,"open":30.3,"volume":4598100},{"timestamp":1717767000,"date":"2024-06-07","index":878,"close":30,"high":31.12,"low":29.22,"open":29.37,"volume":7843300},{"timestamp":1718026200,"date":"2024-06-10","index":879,"close":31.36,"high":31.36,"low":29.27,"open":29.34,"volume":6230700},{"timestamp":1718112600,"date":"2024-06-11","index":880,"close":31.31,"high":31.81,"low":30.58,"open":31.25,"volume":5264100},{"timestamp":1718199000,"date":"2024-06-12","index":881,"close":31.62,"high":33.11,"low":31.55,"open":32.55,"volume":7660600},{"timestamp":1718285400,"date":"2024-06-13","index":882,"close":30.49,"high":32.1,"low":30.49,"open":31.79,"volume":4384800}]},{"date":"2024-02-28","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":798,"close":28.74,"high":30.23,"low":28.29,"open":29.05,"volume":10977400},{"timestamp":1707921000,"date":"2024-02-14","index":799,"close":29.24,"high":29.79,"low":28.66,"open":29.37,"volume":6817500},{"timestamp":1708007400,"date":"2024-02-15","index":800,"close":30.04,"high":30.34,"low":28.95,"open":29.92,"volume":8825800},{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400},{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000}]},{"date":"2023-12-06","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":742,"close":28.51,"high":30.23,"low":28.11,"open":28.89,"volume":15546900},{"timestamp":1700663400,"date":"2023-11-22","index":743,"close":28.8,"high":30.22,"low":28.54,"open":29.38,"volume":10580000},{"timestamp":1700836200,"date":"2023-11-24","index":744,"close":28.89,"high":29.15,"low":28.01,"open":29.07,"volume":5339400},{"timestamp":1701095400,"date":"2023-11-27","index":745,"close":29.01,"high":29.9,"low":28.22,"open":28.8,"volume":8041400},{"timestamp":1701181800,"date":"2023-11-28","index":746,"close":29.67,"high":29.79,"low":28.46,"open":29.18,"volume":7663600},{"timestamp":1701268200,"date":"2023-11-29","index":747,"close":30.2,"high":31.65,"low":29.91,"open":30.21,"volume":10070600},{"timestamp":1701354600,"date":"2023-11-30","index":748,"close":29.12,"high":30.9,"low":28.76,"open":30.72,"volume":7884200},{"timestamp":1701441000,"date":"2023-12-01","index":749,"close":30.89,"high":30.9,"low":28.34,"open":29,"volume":10340900},{"timestamp":1701700200,"date":"2023-12-04","index":750,"close":30.31,"high":31.35,"low":29.97,"open":30.69,"volume":9696800},{"timestamp":1701786600,"date":"2023-12-05","index":751,"close":30.05,"high":30.41,"low":29.17,"open":30.07,"volume":7344100},{"timestamp":1701873000,"date":"2023-12-06","index":752,"close":29.16,"high":30.84,"low":29.15,"open":30.59,"volume":16599700}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":753,"close":26.02,"high":27.25,"low":25.12,"open":26.51,"volume":25346100},{"timestamp":1702045800,"date":"2023-12-08","index":754,"close":28.27,"high":28.62,"low":25.91,"open":26.12,"volume":16073100},{"timestamp":1702305000,"date":"2023-12-11","index":755,"close":28.15,"high":28.63,"low":27.55,"open":28.05,"volume":8921800},{"timestamp":1702391400,"date":"2023-12-12","index":756,"close":27.73,"high":28.12,"low":27.31,"open":27.95,"volume":7805500},{"timestamp":1702477800,"date":"2023-12-13","index":757,"close":28.14,"high":28.4,"low":26.78,"open":27.84,"volume":9480200},{"timestamp":1702564200,"date":"2023-12-14","index":758,"close":31.42,"high":31.7,"low":29,"open":29,"volume":18492400},{"timestamp":1702650600,"date":"2023-12-15","index":759,"close":31.22,"high":32.32,"low":30.67,"open":31.75,"volume":15125800},{"timestamp":1702909800,"date":"2023-12-18","index":760,"close":30.6,"high":31.56,"low":30.16,"open":30.63,"volume":8284800},{"timestamp":1702996200,"date":"2023-12-19","index":761,"close":32.28,"high":33.91,"low":30.76,"open":30.88,"volume":17646400},{"timestamp":1703082600,"date":"2023-12-20","index":762,"close":29.73,"high":32.66,"low":29.69,"open":32,"volume":12236100},{"timestamp":1703169000,"date":"2023-12-21","index":763,"close":29.42,"high":31.08,"low":29.07,"open":30.64,"volume":10534000}]},{"date":"2023-09-06","estimated":-0.17,"reported":-0.09,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":678,"close":31.32,"high":32.79,"low":30.78,"open":32.29,"volume":8001100},{"timestamp":1692797400,"date":"2023-08-23","index":679,"close":32.6,"high":33.19,"low":30.85,"open":31.65,"volume":10519200},{"timestamp":1692883800,"date":"2023-08-24","index":680,"close":28.83,"high":33.67,"low":28,"open":33.51,"volume":22970400},{"timestamp":1692970200,"date":"2023-08-25","index":681,"close":29.15,"high":29.76,"low":28.1,"open":28.8,"volume":11961100},{"timestamp":1693229400,"date":"2023-08-28","index":682,"close":29.22,"high":29.75,"low":28.97,"open":29.25,"volume":7028600},{"timestamp":1693315800,"date":"2023-08-29","index":683,"close":30.78,"high":31.49,"low":28.77,"open":29.05,"volume":12691200},{"timestamp":1693402200,"date":"2023-08-30","index":684,"close":31.43,"high":31.99,"low":30.1,"open":30.73,"volume":10623300},{"timestamp":1693488600,"date":"2023-08-31","index":685,"close":31.02,"high":31.84,"low":30.7,"open":31.18,"volume":9075700},{"timestamp":1693575000,"date":"2023-09-01","index":686,"close":31.22,"high":31.78,"low":30.66,"open":31.59,"volume":6757100},{"timestamp":1693920600,"date":"2023-09-05","index":687,"close":31.43,"high":31.53,"low":29.95,"open":31.22,"volume":8459200},{"timestamp":1694007000,"date":"2023-09-06","index":688,"close":31.46,"high":32.65,"low":30.9,"open":32.05,"volume":19546900}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":689,"close":27.61,"high":28.2,"low":25.53,"open":27.94,"volume":26065400},{"timestamp":1694179800,"date":"2023-09-08","index":690,"close":28.04,"high":28.67,"low":27.44,"open":27.52,"volume":11619000},{"timestamp":1694439000,"date":"2023-09-11","index":691,"close":28.22,"high":28.55,"low":27.33,"open":28.18,"volume":8947800},{"timestamp":1694525400,"date":"2023-09-12","index":692,"close":28.1,"high":30.08,"low":27.54,"open":27.66,"volume":11535600},{"timestamp":1694611800,"date":"2023-09-13","index":693,"close":27.77,"high":28.33,"low":27.3,"open":28.1,"volume":7320300},{"timestamp":1694698200,"date":"2023-09-14","index":694,"close":28.22,"high":28.65,"low":27.53,"open":28.11,"volume":7811400},{"timestamp":1694784600,"date":"2023-09-15","index":695,"close":27.36,"high":28.3,"low":27.04,"open":28.09,"volume":8191700},{"timestamp":1695043800,"date":"2023-09-18","index":696,"close":27.13,"high":27.34,"low":26.42,"open":27.02,"volume":6722800},{"timestamp":1695130200,"date":"2023-09-19","index":697,"close":27.27,"high":27.43,"low":26.32,"open":26.92,"volume":6150300},{"timestamp":1695216600,"date":"2023-09-20","index":698,"close":26.4,"high":28.09,"low":26.37,"open":27.42,"volume":6966800},{"timestamp":1695303000,"date":"2023-09-21","index":699,"close":25.65,"high":26.18,"low":24.94,"open":24.94,"volume":7774900}]},{"date":"2023-05-31","estimated":-0.17,"reported":-0.13,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":611,"close":23.56,"high":24.86,"low":22.75,"open":23.5,"volume":36097900},{"timestamp":1684330200,"date":"2023-05-17","index":612,"close":26.95,"high":27.13,"low":23.57,"open":23.99,"volume":37992800},{"timestamp":1684416600,"date":"2023-05-18","index":613,"close":26.82,"high":28.15,"low":25.87,"open":27.4,"volume":31462000},{"timestamp":1684503000,"date":"2023-05-19","index":614,"close":25.28,"high":27.75,"low":25.06,"open":26.81,"volume":19520700},{"timestamp":1684762200,"date":"2023-05-22","index":615,"close":27.87,"high":28.26,"low":25.22,"open":25.46,"volume":28741900},{"timestamp":1684848600,"date":"2023-05-23","index":616,"close":27.16,"high":29.23,"low":26.64,"open":28.82,"volume":27567900},{"timestamp":1684935000,"date":"2023-05-24","index":617,"close":27.85,"high":28.43,"low":26.27,"open":27.16,"volume":19822400},{"timestamp":1685021400,"date":"2023-05-25","index":618,"close":28.41,"high":30.7,"low":27.01,"open":30.5,"volume":36753800},{"timestamp":1685107800,"date":"2023-05-26","index":619,"close":32.94,"high":33.5,"low":28.65,"open":28.75,"volume":54634300},{"timestamp":1685453400,"date":"2023-05-30","index":620,"close":43.95,"high":44.02,"low":35.2,"open":37.61,"volume":107615300},{"timestamp":1685539800,"date":"2023-05-31","index":621,"close":40.01,"high":42.14,"low":38.01,"open":41.1,"volume":87319500}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":622,"close":34.72,"high":37.25,"low":30.26,"open":32.76,"volume":83477500},{"timestamp":1685712600,"date":"2023-06-02","index":623,"close":32.26,"high":34.57,"low":30.6,"open":33.6,"volume":45347200},{"timestamp":1685971800,"date":"2023-06-05","index":624,"close":35.32,"high":35.93,"low":30.5,"open":31.21,"volume":35706200},{"timestamp":1686058200,"date":"2023-06-06","index":625,"close":38.19,"high":38.85,"low":34.65,"open":35.1,"volume":50647000},{"timestamp":1686144600,"date":"2023-06-07","index":626,"close":36.42,"high":39.33,"low":35.3,"open":39.26,"volume":38176000},{"timestamp":1686231000,"date":"2023-06-08","index":627,"close":36.22,"high":37.6,"low":35.63,"open":36.2,"volume":20886500},{"timestamp":1686317400,"date":"2023-06-09","index":628,"close":36.99,"high":39.38,"low":35.81,"open":37.33,"volume":28387200},{"timestamp":1686576600,"date":"2023-06-12","index":629,"close":37.6,"high":38.33,"low":36.01,"open":37.66,"volume":22789700},{"timestamp":1686663000,"date":"2023-06-13","index":630,"close":43.11,"high":45.22,"low":37.15,"open":38.4,"volume":74591400},{"timestamp":1686749400,"date":"2023-06-14","index":631,"close":42.84,"high":43.9,"low":40.64,"open":42.36,"volume":39559100},{"timestamp":1686835800,"date":"2023-06-15","index":632,"close":46.37,"high":48.5,"low":41.35,"open":41.82,"volume":60058400}]},{"date":"2023-03-02","estimated":-0.22,"reported":-0.06,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":549,"close":25.5,"high":25.7,"low":22.84,"open":23,"volume":26296700},{"timestamp":1676557800,"date":"2023-02-16","index":550,"close":24.23,"high":26.77,"low":24.05,"open":25.04,"volume":22603000},{"timestamp":1676644200,"date":"2023-02-17","index":551,"close":23.84,"high":24.37,"low":22.65,"open":23.57,"volume":16132200},{"timestamp":1676989800,"date":"2023-02-21","index":552,"close":21.63,"high":25.36,"low":21.42,"open":24.04,"volume":22200700},{"timestamp":1677076200,"date":"2023-02-22","index":553,"close":22.36,"high":22.86,"low":21.3,"open":21.61,"volume":14517100},{"timestamp":1677162600,"date":"2023-02-23","index":554,"close":22.87,"high":23.76,"low":21.77,"open":23.67,"volume":18690300},{"timestamp":1677249000,"date":"2023-02-24","index":555,"close":22.41,"high":22.65,"low":21.68,"open":22.23,"volume":9800900},{"timestamp":1677508200,"date":"2023-02-27","index":556,"close":22.19,"high":22.83,"low":21.65,"open":22.52,"volume":11575300},{"timestamp":1677594600,"date":"2023-02-28","index":557,"close":22.58,"high":23.56,"low":22.06,"open":22.31,"volume":14568500},{"timestamp":1677681000,"date":"2023-03-01","index":558,"close":20.73,"high":22.9,"low":20.31,"open":22.79,"volume":14634400},{"timestamp":1677767400,"date":"2023-03-02","index":559,"close":21.31,"high":21.83,"low":20.33,"open":20.52,"volume":19332000}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":560,"close":28.48,"high":28.94,"low":24.03,"open":25.29,"volume":75575200},{"timestamp":1678113000,"date":"2023-03-06","index":561,"close":27.36,"high":29.98,"low":26.71,"open":28.45,"volume":50682900},{"timestamp":1678199400,"date":"2023-03-07","index":562,"close":26.14,"high":28.37,"low":25.77,"open":27.17,"volume":26616100},{"timestamp":1678285800,"date":"2023-03-08","index":563,"close":24.82,"high":26.61,"low":24.6,"open":26.13,"volume":16689800},{"timestamp":1678372200,"date":"2023-03-09","index":564,"close":22.7,"high":25.37,"low":22.62,"open":25,"volume":17554800},{"timestamp":1678458600,"date":"2023-03-10","index":565,"close":21.27,"high":22.87,"low":20.76,"open":22.59,"volume":15945600},{"timestamp":1678714200,"date":"2023-03-13","index":566,"close":21.76,"high":22.56,"low":20.28,"open":21,"volume":15398500},{"timestamp":1678800600,"date":"2023-03-14","index":567,"close":21.1,"high":22.75,"low":20.74,"open":22.35,"volume":12555200},{"timestamp":1678887000,"date":"2023-03-15","index":568,"close":20.85,"high":21.16,"low":20.16,"open":20.6,"volume":9062000},{"timestamp":1678973400,"date":"2023-03-16","index":569,"close":22.07,"high":22.24,"low":20.53,"open":21.18,"volume":9980800},{"timestamp":1679059800,"date":"2023-03-17","index":570,"close":21.62,"high":22.32,"low":21.02,"open":22.26,"volume":8177700}]},{"date":"2022-12-07","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":492,"close":12.34,"high":12.4,"low":11.85,"open":12.16,"volume":1161800},{"timestamp":1669213800,"date":"2022-11-23","index":493,"close":12.69,"high":12.73,"low":12.15,"open":12.4,"volume":872800},{"timestamp":1669386600,"date":"2022-11-25","index":494,"close":12.61,"high":12.71,"low":12.42,"open":12.57,"volume":341800},{"timestamp":1669645800,"date":"2022-11-28","index":495,"close":12.38,"high":12.68,"low":12.27,"open":12.46,"volume":683500},{"timestamp":1669732200,"date":"2022-11-29","index":496,"close":12.25,"high":12.6,"low":12.19,"open":12.45,"volume":775300},{"timestamp":1669818600,"date":"2022-11-30","index":497,"close":13.01,"high":13.01,"low":12.14,"open":12.26,"volume":949500},{"timestamp":1669905000,"date":"2022-12-01","index":498,"close":13.26,"high":13.35,"low":12.81,"open":12.93,"volume":1483300},{"timestamp":1669991400,"date":"2022-12-02","index":499,"close":13.32,"high":13.4,"low":12.73,"open":12.91,"volume":983200},{"timestamp":1670250600,"date":"2022-12-05","index":500,"close":12.56,"high":13.27,"low":12.32,"open":13.21,"volume":1223900},{"timestamp":1670337000,"date":"2022-12-06","index":501,"close":11.99,"high":12.59,"low":11.88,"open":12.52,"volume":1336200},{"timestamp":1670423400,"date":"2022-12-07","index":502,"close":11.98,"high":12.52,"low":11.7,"open":11.94,"volume":4706200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":503,"close":12.9,"high":13.51,"low":11.5,"open":12.01,"volume":5983700},{"timestamp":1670596200,"date":"2022-12-09","index":504,"close":12.2,"high":13.23,"low":12.18,"open":12.73,"volume":2110200},{"timestamp":1670855400,"date":"2022-12-12","index":505,"close":13.2,"high":13.56,"low":12.2,"open":12.23,"volume":3473000},{"timestamp":1670941800,"date":"2022-12-13","index":506,"close":13.21,"high":14.11,"low":12.86,"open":14.07,"volume":2628500},{"timestamp":1671028200,"date":"2022-12-14","index":507,"close":13.04,"high":13.36,"low":12.8,"open":13.16,"volume":1882600},{"timestamp":1671114600,"date":"2022-12-15","index":508,"close":12.43,"high":12.93,"low":12.37,"open":12.69,"volume":1702100},{"timestamp":1671201000,"date":"2022-12-16","index":509,"close":12.62,"high":12.66,"low":12.16,"open":12.31,"volume":3093800},{"timestamp":1671460200,"date":"2022-12-19","index":510,"close":12.14,"high":12.76,"low":11.99,"open":12.59,"volume":1594200},{"timestamp":1671546600,"date":"2022-12-20","index":511,"close":11.9,"high":12.03,"low":11.66,"open":11.94,"volume":1950900},{"timestamp":1671633000,"date":"2022-12-21","index":512,"close":11.79,"high":12.05,"low":11.7,"open":12,"volume":2180500},{"timestamp":1671719400,"date":"2022-12-22","index":513,"close":11.04,"high":11.6,"low":10.65,"open":11.6,"volume":2866700}]},{"date":"2022-08-31","estimated":-0.24,"reported":-0.12,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":424,"close":21.92,"high":22.22,"low":21.3,"open":21.81,"volume":1453100},{"timestamp":1660829400,"date":"2022-08-18","index":425,"close":21.73,"high":21.9,"low":21.35,"open":21.9,"volume":1199400},{"timestamp":1660915800,"date":"2022-08-19","index":426,"close":19.8,"high":21.22,"low":19.64,"open":21.22,"volume":2580100},{"timestamp":1661175000,"date":"2022-08-22","index":427,"close":19.11,"high":19.5,"low":18.73,"open":19.5,"volume":1469000},{"timestamp":1661261400,"date":"2022-08-23","index":428,"close":19.25,"high":20.08,"low":19.09,"open":19.16,"volume":1203600},{"timestamp":1661347800,"date":"2022-08-24","index":429,"close":19.66,"high":20.34,"low":19.33,"open":19.33,"volume":1030600},{"timestamp":1661434200,"date":"2022-08-25","index":430,"close":19.89,"high":20.42,"low":19.82,"open":20,"volume":1375200},{"timestamp":1661520600,"date":"2022-08-26","index":431,"close":18.82,"high":19.93,"low":18.65,"open":19.9,"volume":1547900},{"timestamp":1661779800,"date":"2022-08-29","index":432,"close":18.54,"high":19.15,"low":18.31,"open":18.34,"volume":1199300},{"timestamp":1661866200,"date":"2022-08-30","index":433,"close":18.41,"high":19.04,"low":18.26,"open":18.94,"volume":1372100},{"timestamp":1661952600,"date":"2022-08-31","index":434,"close":18,"high":18.88,"low":17.86,"open":18.57,"volume":3578500}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":435,"close":14.52,"high":15.86,"low":14.04,"open":15.35,"volume":12493200},{"timestamp":1662125400,"date":"2022-09-02","index":436,"close":14.51,"high":15.11,"low":14.24,"open":14.42,"volume":4528400},{"timestamp":1662471000,"date":"2022-09-06","index":437,"close":14.29,"high":14.6,"low":14.03,"open":14.43,"volume":3202400},{"timestamp":1662557400,"date":"2022-09-07","index":438,"close":14.67,"high":14.82,"low":14.04,"open":14.28,"volume":2539600},{"timestamp":1662643800,"date":"2022-09-08","index":439,"close":14.58,"high":14.7,"low":14.17,"open":14.41,"volume":2397900},{"timestamp":1662730200,"date":"2022-09-09","index":440,"close":15.02,"high":15.3,"low":14.86,"open":14.89,"volume":2123800},{"timestamp":1662989400,"date":"2022-09-12","index":441,"close":15.41,"high":15.51,"low":15.13,"open":15.13,"volume":1710500},{"timestamp":1663075800,"date":"2022-09-13","index":442,"close":14.71,"high":15.11,"low":14.51,"open":14.54,"volume":2115000},{"timestamp":1663162200,"date":"2022-09-14","index":443,"close":14.95,"high":14.98,"low":14.22,"open":14.75,"volume":1808700},{"timestamp":1663248600,"date":"2022-09-15","index":444,"close":14.78,"high":15.18,"low":14.72,"open":14.78,"volume":1855300},{"timestamp":1663335000,"date":"2022-09-16","index":445,"close":14.03,"high":14.57,"low":14.01,"open":14.42,"volume":3218900}]},{"date":"2022-06-01","estimated":-0.29,"reported":-0.21,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":361,"close":17.49,"high":18,"low":16.82,"open":17.31,"volume":2174400},{"timestamp":1652880600,"date":"2022-05-18","index":362,"close":17.15,"high":18.09,"low":16.84,"open":17.15,"volume":1546400},{"timestamp":1652967000,"date":"2022-05-19","index":363,"close":18.04,"high":18.55,"low":16.73,"open":16.9,"volume":2539800},{"timestamp":1653053400,"date":"2022-05-20","index":364,"close":18.22,"high":18.8,"low":17.32,"open":18.37,"volume":4252500},{"timestamp":1653312600,"date":"2022-05-23","index":365,"close":17.78,"high":18.35,"low":17.1,"open":18.13,"volume":1751000},{"timestamp":1653399000,"date":"2022-05-24","index":366,"close":16.94,"high":17.36,"low":16.1,"open":17.27,"volume":2161800},{"timestamp":1653485400,"date":"2022-05-25","index":367,"close":18.02,"high":18.25,"low":16.97,"open":16.99,"volume":1989900},{"timestamp":1653571800,"date":"2022-05-26","index":368,"close":18.39,"high":18.75,"low":17.61,"open":17.82,"volume":1702800},{"timestamp":1653658200,"date":"2022-05-27","index":369,"close":19.73,"high":20.1,"low":18.56,"open":18.65,"volume":2647100},{"timestamp":1654003800,"date":"2022-05-31","index":370,"close":18.92,"high":20.02,"low":18.5,"open":19.64,"volume":2593500},{"timestamp":1654090200,"date":"2022-06-01","index":371,"close":18.55,"high":19.8,"low":18.53,"open":19.04,"volume":4410300}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":372,"close":17.62,"high":17.84,"low":15.07,"open":15.2,"volume":24471300},{"timestamp":1654263000,"date":"2022-06-03","index":373,"close":19.84,"high":19.96,"low":17.12,"open":17.57,"volume":12681600},{"timestamp":1654522200,"date":"2022-06-06","index":374,"close":19.19,"high":19.94,"low":18.55,"open":19.66,"volume":6809000},{"timestamp":1654608600,"date":"2022-06-07","index":375,"close":19.74,"high":19.74,"low":18.51,"open":18.96,"volume":2669200},{"timestamp":1654695000,"date":"2022-06-08","index":376,"close":20.74,"high":21.58,"low":19.74,"open":19.74,"volume":3614100},{"timestamp":1654781400,"date":"2022-06-09","index":377,"close":19.44,"high":20.67,"low":19.41,"open":20.45,"volume":2826800},{"timestamp":1654867800,"date":"2022-06-10","index":378,"close":17.89,"high":19.32,"low":17.47,"open":18.89,"volume":3996500},{"timestamp":1655127000,"date":"2022-06-13","index":379,"close":15.89,"high":17.49,"low":15.8,"open":17,"volume":3077200},{"timestamp":1655213400,"date":"2022-06-14","index":380,"close":16.45,"high":16.7,"low":15.62,"open":16.16,"volume":2207400},{"timestamp":1655299800,"date":"2022-06-15","index":381,"close":17.2,"high":17.6,"low":16.6,"open":16.81,"volume":4087200},{"timestamp":1655386200,"date":"2022-06-16","index":382,"close":16.03,"high":16.95,"low":15.71,"open":16.61,"volume":2552100}]},{"date":"2022-03-02","estimated":-0.27,"reported":-0.07,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":298,"close":25.71,"high":25.76,"low":24.91,"open":25.09,"volume":3215600},{"timestamp":1645021800,"date":"2022-02-16","index":299,"close":24.7,"high":25.62,"low":23.9,"open":24.27,"volume":4721500},{"timestamp":1645108200,"date":"2022-02-17","index":300,"close":22.34,"high":24.59,"low":22.27,"open":24.39,"volume":4001400},{"timestamp":1645194600,"date":"2022-02-18","index":301,"close":21.19,"high":22.6,"low":20.73,"open":22.36,"volume":4365300},{"timestamp":1645540200,"date":"2022-02-22","index":302,"close":20.49,"high":21.69,"low":20.12,"open":20.75,"volume":3482400},{"timestamp":1645626600,"date":"2022-02-23","index":303,"close":20.02,"high":21.16,"low":19.86,"open":20.58,"volume":2812400},{"timestamp":1645713000,"date":"2022-02-24","index":304,"close":21.61,"high":21.91,"low":18.66,"open":18.95,"volume":3498900},{"timestamp":1645799400,"date":"2022-02-25","index":305,"close":21.61,"high":21.62,"low":20.4,"open":20.97,"volume":3591400},{"timestamp":1646058600,"date":"2022-02-28","index":306,"close":22.42,"high":22.6,"low":21.44,"open":21.77,"volume":2573700},{"timestamp":1646145000,"date":"2022-03-01","index":307,"close":22.06,"high":22.74,"low":21.68,"open":22.46,"volume":1775500},{"timestamp":1646231400,"date":"2022-03-02","index":308,"close":22.66,"high":23.04,"low":21.51,"open":22.8,"volume":5285300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":309,"close":23.44,"high":26.47,"low":22.6,"open":25.34,"volume":12700500},{"timestamp":1646404200,"date":"2022-03-04","index":310,"close":20.05,"high":22.47,"low":19.83,"open":22.09,"volume":8853900},{"timestamp":1646663400,"date":"2022-03-07","index":311,"close":20.38,"high":21.57,"low":19.66,"open":20.24,"volume":5154500},{"timestamp":1646749800,"date":"2022-03-08","index":312,"close":19.98,"high":20.98,"low":19.33,"open":20.12,"volume":5150500},{"timestamp":1646836200,"date":"2022-03-09","index":313,"close":21.4,"high":22.02,"low":20.48,"open":20.48,"volume":3737600},{"timestamp":1646922600,"date":"2022-03-10","index":314,"close":19.96,"high":20.95,"low":19.71,"open":20.8,"volume":3528900},{"timestamp":1647009000,"date":"2022-03-11","index":315,"close":18,"high":20.29,"low":18,"open":20.12,"volume":5216800},{"timestamp":1647264600,"date":"2022-03-14","index":316,"close":16.91,"high":18.34,"low":16.71,"open":17.79,"volume":4588400},{"timestamp":1647351000,"date":"2022-03-15","index":317,"close":17.47,"high":17.49,"low":16.58,"open":16.69,"volume":3055800},{"timestamp":1647437400,"date":"2022-03-16","index":318,"close":19.3,"high":19.3,"low":17.81,"open":17.89,"volume":4208200},{"timestamp":1647523800,"date":"2022-03-17","index":319,"close":20.75,"high":20.77,"low":18.7,"open":19,"volume":3544100}]},{"date":"2021-12-01","estimated":-0.28,"reported":-0.23,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":236,"close":48.47,"high":48.6,"low":46.4,"open":48,"volume":3066400},{"timestamp":1637159400,"date":"2021-11-17","index":237,"close":46.18,"high":48.32,"low":45.88,"open":48.21,"volume":2237700},{"timestamp":1637245800,"date":"2021-11-18","index":238,"close":40.94,"high":46.04,"low":40.22,"open":46,"volume":7309300},{"timestamp":1637332200,"date":"2021-11-19","index":239,"close":39.91,"high":41.06,"low":39.33,"open":40.9,"volume":4658300},{"timestamp":1637591400,"date":"2021-11-22","index":240,"close":37.58,"high":39.95,"low":36.65,"open":39.71,"volume":4464600},{"timestamp":1637677800,"date":"2021-11-23","index":241,"close":37.28,"high":38.45,"low":36.33,"open":37,"volume":3260700},{"timestamp":1637764200,"date":"2021-11-24","index":242,"close":38.03,"high":38.3,"low":36.21,"open":36.97,"volume":2416600},{"timestamp":1637937000,"date":"2021-11-26","index":243,"close":38.38,"high":39.18,"low":37,"open":37.02,"volume":1605000},{"timestamp":1638196200,"date":"2021-11-29","index":244,"close":37.85,"high":39.36,"low":36.52,"open":39.3,"volume":2267900},{"timestamp":1638282600,"date":"2021-11-30","index":245,"close":36.96,"high":38.77,"low":35.8,"open":37.29,"volume":2838900},{"timestamp":1638369000,"date":"2021-12-01","index":246,"close":33.83,"high":38.15,"low":33.73,"open":37.4,"volume":4677500}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":247,"close":30.04,"high":32,"low":27.52,"open":31.51,"volume":19220900},{"timestamp":1638541800,"date":"2021-12-03","index":248,"close":29.75,"high":29.94,"low":27.8,"open":29.58,"volume":7602800},{"timestamp":1638801000,"date":"2021-12-06","index":249,"close":30.25,"high":31.07,"low":27.64,"open":29.03,"volume":4563700},{"timestamp":1638887400,"date":"2021-12-07","index":250,"close":32.03,"high":32.77,"low":31.42,"open":31.42,"volume":5354800},{"timestamp":1638973800,"date":"2021-12-08","index":251,"close":33.99,"high":34.81,"low":31.8,"open":32.2,"volume":4975800},{"timestamp":1639060200,"date":"2021-12-09","index":252,"close":32.09,"high":33.99,"low":31.72,"open":33.4,"volume":3943800},{"timestamp":1639146600,"date":"2021-12-10","index":253,"close":33.64,"high":36.33,"low":32.74,"open":36.15,"volume":17697200},{"timestamp":1639405800,"date":"2021-12-13","index":254,"close":32.35,"high":34.15,"low":31.47,"open":32.88,"volume":4377500},{"timestamp":1639492200,"date":"2021-12-14","index":255,"close":31.18,"high":32.92,"low":30.57,"open":31.85,"volume":4815100},{"timestamp":1639578600,"date":"2021-12-15","index":256,"close":35.01,"high":35.25,"low":31.81,"open":31.9,"volume":9586400},{"timestamp":1639665000,"date":"2021-12-16","index":257,"close":31.54,"high":35.14,"low":31.32,"open":35.03,"volume":7068100}]},{"date":"2021-09-01","estimated":-0.28,"reported":-0.37,"pre":[{"timestamp":1629293400,"date":"2021-08-18","index":173,"close":46.08,"high":46.9,"low":44.73,"open":46.2,"volume":2299200},{"timestamp":1629379800,"date":"2021-08-19","index":174,"close":44.79,"high":45.8,"low":44.35,"open":45.28,"volume":2116800},{"timestamp":1629466200,"date":"2021-08-20","index":175,"close":45.51,"high":46.14,"low":44.7,"open":44.75,"volume":2496200},{"timestamp":1629725400,"date":"2021-08-23","index":176,"close":46.64,"high":46.94,"low":45.08,"open":46.1,"volume":2490000},{"timestamp":1629811800,"date":"2021-08-24","index":177,"close":49.72,"high":50.25,"low":47.36,"open":47.5,"volume":2400600},{"timestamp":1629898200,"date":"2021-08-25","index":178,"close":49.7,"high":50.44,"low":48.9,"open":49.91,"volume":1730400},{"timestamp":1629984600,"date":"2021-08-26","index":179,"close":49.41,"high":51.38,"low":49.32,"open":49.69,"volume":1646500},{"timestamp":1630071000,"date":"2021-08-27","index":180,"close":50.58,"high":51.36,"low":49.37,"open":49.6,"volume":1894200},{"timestamp":1630330200,"date":"2021-08-30","index":181,"close":51.25,"high":52.67,"low":50.5,"open":50.93,"volume":2465900},{"timestamp":1630416600,"date":"2021-08-31","index":182,"close":51.54,"high":51.98,"low":50.24,"open":51.95,"volume":2567400},{"timestamp":1630503000,"date":"2021-09-01","index":183,"close":53.11,"high":55.58,"low":52.37,"open":53.1,"volume":8890900}],"post":[{"timestamp":1630589400,"date":"2021-09-02","index":184,"close":47.67,"high":49.5,"low":47.02,"open":48.4,"volume":11561100},{"timestamp":1630675800,"date":"2021-09-03","index":185,"close":50.61,"high":51.94,"low":47.8,"open":47.81,"volume":7053900},{"timestamp":1631021400,"date":"2021-09-07","index":186,"close":51.47,"high":52.29,"low":50.3,"open":50.5,"volume":4041900},{"timestamp":1631107800,"date":"2021-09-08","index":187,"close":50.6,"high":51.75,"low":49.29,"open":51.1,"volume":2232700},{"timestamp":1631194200,"date":"2021-09-09","index":188,"close":50.64,"high":52.01,"low":50.06,"open":50.35,"volume":2802200},{"timestamp":1631280600,"date":"2021-09-10","index":189,"close":50.02,"high":51.98,"low":50.01,"open":51.01,"volume":2233100},{"timestamp":1631539800,"date":"2021-09-13","index":190,"close":49.05,"high":50.64,"low":48.04,"open":50.29,"volume":3485500},{"timestamp":1631626200,"date":"2021-09-14","index":191,"close":48.5,"high":49.87,"low":48.14,"open":48.81,"volume":2391500},{"timestamp":1631712600,"date":"2021-09-15","index":192,"close":49.68,"high":51.15,"low":47.84,"open":48.47,"volume":4499900},{"timestamp":1631799000,"date":"2021-09-16","index":193,"close":49.84,"high":51.15,"low":49.73,"open":49.76,"volume":3192500},{"timestamp":1631885400,"date":"2021-09-17","index":194,"close":50.12,"high":51.32,"low":49.62,"open":49.73,"volume":6860400}]},{"date":"2021-06-02","estimated":-0.27,"reported":-0.24,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":109,"close":57.44,"high":59,"low":53.68,"open":54.11,"volume":2965000},{"timestamp":1621431000,"date":"2021-05-19","index":110,"close":56.92,"high":58.2,"low":54.12,"open":54.93,"volume":1611700},{"timestamp":1621517400,"date":"2021-05-20","index":111,"close":57.9,"high":59.69,"low":57.1,"open":58.9,"volume":1392300},{"timestamp":1621603800,"date":"2021-05-21","index":112,"close":61.18,"high":62.16,"low":57.75,"open":58.95,"volume":2454000},{"timestamp":1621863000,"date":"2021-05-24","index":113,"close":59.59,"high":62.09,"low":58.68,"open":61.74,"volume":1425900},{"timestamp":1621949400,"date":"2021-05-25","index":114,"close":57.88,"high":60.95,"low":57.25,"open":60.82,"volume":1512200},{"timestamp":1622035800,"date":"2021-05-26","index":115,"close":61.43,"high":61.49,"low":58.1,"open":58.3,"volume":1299900},{"timestamp":1622122200,"date":"2021-05-27","index":116,"close":63.2,"high":63.88,"low":58.96,"open":61.08,"volume":2244400},{"timestamp":1622208600,"date":"2021-05-28","index":117,"close":61.71,"high":65.2,"low":61.58,"open":63.4,"volume":1537500},{"timestamp":1622554200,"date":"2021-06-01","index":118,"close":71.76,"high":73.15,"low":62.5,"open":62.5,"volume":7984600},{"timestamp":1622640600,"date":"2021-06-02","index":119,"close":76.15,"high":76.85,"low":69.3,"open":70.2,"volume":9410200}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":120,"close":68.26,"high":70.3,"low":64.55,"open":68,"volume":6573900},{"timestamp":1622813400,"date":"2021-06-04","index":121,"close":64.43,"high":67.98,"low":64.33,"open":67.31,"volume":3879400},{"timestamp":1623072600,"date":"2021-06-07","index":122,"close":60.91,"high":62.8,"low":58.78,"open":62.56,"volume":12226100},{"timestamp":1623159000,"date":"2021-06-08","index":123,"close":63.29,"high":65.5,"low":60.51,"open":61.14,"volume":8489100},{"timestamp":1623245400,"date":"2021-06-09","index":124,"close":62.1,"high":66.73,"low":62.03,"open":64.51,"volume":4398100},{"timestamp":1623331800,"date":"2021-06-10","index":125,"close":58.08,"high":62.67,"low":57.8,"open":62.67,"volume":8221100},{"timestamp":1623418200,"date":"2021-06-11","index":126,"close":60.55,"high":60.63,"low":58.2,"open":58.3,"volume":3052900},{"timestamp":1623677400,"date":"2021-06-14","index":127,"close":60,"high":62.55,"low":59.47,"open":61.4,"volume":3892000},{"timestamp":1623763800,"date":"2021-06-15","index":128,"close":57.25,"high":60.37,"low":56.9,"open":59.76,"volume":3951800},{"timestamp":1623850200,"date":"2021-06-16","index":129,"close":57.9,"high":58.75,"low":56.03,"open":57.09,"volume":3419200},{"timestamp":1623936600,"date":"2021-06-17","index":130,"close":59.9,"high":60.22,"low":57.2,"open":57.57,"volume":2831700}]},{"date":"2021-03-01","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":44,"close":153.73,"high":160.88,"low":152.03,"open":158.86,"volume":1615300},{"timestamp":1613485800,"date":"2021-02-16","index":45,"close":147.17,"high":157.5,"low":145.45,"open":155.4,"volume":3078500},{"timestamp":1613572200,"date":"2021-02-17","index":46,"close":140.06,"high":147,"low":136.7,"open":146.01,"volume":3056100},{"timestamp":1613658600,"date":"2021-02-18","index":47,"close":133.56,"high":137.4,"low":131,"open":136.7,"volume":3077300},{"timestamp":1613745000,"date":"2021-02-19","index":48,"close":134.54,"high":138.79,"low":133.15,"open":134.77,"volume":1859400},{"timestamp":1614004200,"date":"2021-02-22","index":49,"close":126.22,"high":134,"low":125.73,"open":132.99,"volume":2247000},{"timestamp":1614090600,"date":"2021-02-23","index":50,"close":121.12,"high":123,"low":110.19,"open":121.25,"volume":3822900},{"timestamp":1614177000,"date":"2021-02-24","index":51,"close":122.53,"high":125.32,"low":118.34,"open":122.01,"volume":2174500},{"timestamp":1614263400,"date":"2021-02-25","index":52,"close":114.31,"high":127.31,"low":112.73,"open":123.96,"volume":3938300},{"timestamp":1614349800,"date":"2021-02-26","index":53,"close":112.46,"high":117.94,"low":109.5,"open":116.1,"volume":2497400},{"timestamp":1614609000,"date":"2021-03-01","index":54,"close":121.05,"high":121.88,"low":115,"open":116.19,"volume":3435900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":55,"close":98.5,"high":109.54,"low":97.5,"open":106.9,"volume":12320900},{"timestamp":1614781800,"date":"2021-03-03","index":56,"close":93.32,"high":101.46,"low":91.11,"open":99.41,"volume":5490100},{"timestamp":1614868200,"date":"2021-03-04","index":57,"close":88.51,"high":95.56,"low":83.04,"open":92,"volume":5930000},{"timestamp":1614954600,"date":"2021-03-05","index":58,"close":95.15,"high":98.1,"low":77,"open":89.44,"volume":7150800},{"timestamp":1615213800,"date":"2021-03-08","index":59,"close":83.61,"high":93,"low":82.85,"open":88.01,"volume":9266800},{"timestamp":1615300200,"date":"2021-03-09","index":60,"close":84.91,"high":88.58,"low":83,"open":85,"volume":9321200},{"timestamp":1615386600,"date":"2021-03-10","index":61,"close":84.56,"high":89.82,"low":82.85,"open":89,"volume":4653000},{"timestamp":1615473000,"date":"2021-03-11","index":62,"close":86.47,"high":88.4,"low":85.5,"open":86.67,"volume":4492200},{"timestamp":1615559400,"date":"2021-03-12","index":63,"close":90,"high":90.91,"low":82.93,"open":85.48,"volume":5833300},{"timestamp":1615815000,"date":"2021-03-15","index":64,"close":86.77,"high":91.75,"low":85.8,"open":91.75,"volume":5333500},{"timestamp":1615901400,"date":"2021-03-16","index":65,"close":83,"high":88.42,"low":82.15,"open":87,"volume":3695400}]},{"date":"2020-12-09","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/AI_partial.json b/data/AI_partial.json index b8e32ea5e..559623106 100644 --- a/data/AI_partial.json +++ b/data/AI_partial.json @@ -1 +1 @@ -[{"date":"2025-09-02","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":"2024-12-04","estimated":-0.16,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":-0.13,"reported":-0.05,"pre":[{"timestamp":1724160600,"date":"2024-08-20","index":928,"close":24.59,"high":25.64,"low":24.21,"open":25.51,"volume":3569800},{"timestamp":1724247000,"date":"2024-08-21","index":929,"close":24.83,"high":24.98,"low":24.56,"open":24.67,"volume":2593500},{"timestamp":1724333400,"date":"2024-08-22","index":930,"close":24.1,"high":24.87,"low":24.03,"open":24.85,"volume":2417900},{"timestamp":1724419800,"date":"2024-08-23","index":931,"close":24.52,"high":24.67,"low":24.09,"open":24.24,"volume":2459500},{"timestamp":1724679000,"date":"2024-08-26","index":932,"close":24.35,"high":24.79,"low":24.31,"open":24.6,"volume":2068400},{"timestamp":1724765400,"date":"2024-08-27","index":933,"close":23.53,"high":24.26,"low":23.47,"open":24.13,"volume":3437500},{"timestamp":1724851800,"date":"2024-08-28","index":934,"close":23,"high":23.56,"low":22.39,"open":23.32,"volume":3946900},{"timestamp":1724938200,"date":"2024-08-29","index":935,"close":23.06,"high":23.65,"low":22.88,"open":23.55,"volume":3716900},{"timestamp":1725024600,"date":"2024-08-30","index":936,"close":23.34,"high":23.5,"low":22.87,"open":23.39,"volume":4583800},{"timestamp":1725370200,"date":"2024-09-03","index":937,"close":23.45,"high":23.84,"low":22.95,"open":23,"volume":6791700},{"timestamp":1725456600,"date":"2024-09-04","index":938,"close":23.01,"high":23.93,"low":22.92,"open":23.28,"volume":14440100}],"post":[{"timestamp":1725543000,"date":"2024-09-05","index":939,"close":21.12,"high":21.4,"low":18.85,"open":19.18,"volume":25822400},{"timestamp":1725629400,"date":"2024-09-06","index":940,"close":21.3,"high":22.22,"low":20.53,"open":21.23,"volume":8753500},{"timestamp":1725888600,"date":"2024-09-09","index":941,"close":21.39,"high":22.18,"low":21.01,"open":21.34,"volume":5080500},{"timestamp":1725975000,"date":"2024-09-10","index":942,"close":21.5,"high":21.61,"low":20.98,"open":21.45,"volume":3294000},{"timestamp":1726061400,"date":"2024-09-11","index":943,"close":21.41,"high":21.77,"low":20.92,"open":21.49,"volume":3100400},{"timestamp":1726147800,"date":"2024-09-12","index":944,"close":22.87,"high":22.87,"low":21.45,"open":21.53,"volume":5760000},{"timestamp":1726257602,"date":"2024-09-13","index":945,"close":23,"high":23.61,"low":22.69,"open":23.1,"volume":4011580},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-29","estimated":-0.3,"reported":-0.11,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":861,"close":26.25,"high":26.66,"low":25.67,"open":25.98,"volume":7090200},{"timestamp":1715779800,"date":"2024-05-15","index":862,"close":26.59,"high":26.84,"low":25.41,"open":26.8,"volume":5457300},{"timestamp":1715866200,"date":"2024-05-16","index":863,"close":26.2,"high":26.73,"low":25.89,"open":26.66,"volume":3355900},{"timestamp":1715952600,"date":"2024-05-17","index":864,"close":26.39,"high":26.66,"low":26.01,"open":26.15,"volume":4038700},{"timestamp":1716211800,"date":"2024-05-20","index":865,"close":26.51,"high":26.58,"low":25.76,"open":26.43,"volume":2933700},{"timestamp":1716298200,"date":"2024-05-21","index":866,"close":26.15,"high":26.36,"low":25.78,"open":26.24,"volume":3576900},{"timestamp":1716384600,"date":"2024-05-22","index":867,"close":24.88,"high":26.2,"low":24.82,"open":26.04,"volume":4622200},{"timestamp":1716471000,"date":"2024-05-23","index":868,"close":23.94,"high":25.5,"low":23.85,"open":25.28,"volume":5803100},{"timestamp":1716557400,"date":"2024-05-24","index":869,"close":24.04,"high":24.26,"low":23.83,"open":24,"volume":3246700},{"timestamp":1716903000,"date":"2024-05-28","index":870,"close":24.1,"high":24.33,"low":23.57,"open":24.28,"volume":4636700},{"timestamp":1716989400,"date":"2024-05-29","index":871,"close":23.92,"high":24.55,"low":23.46,"open":23.52,"volume":11034100}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":872,"close":28.57,"high":29.19,"low":25.15,"open":26.46,"volume":41472500},{"timestamp":1717162200,"date":"2024-05-31","index":873,"close":29.57,"high":30,"low":27.57,"open":28.8,"volume":17875900},{"timestamp":1717421400,"date":"2024-06-03","index":874,"close":29.46,"high":30.84,"low":28.76,"open":30,"volume":9710500},{"timestamp":1717507800,"date":"2024-06-04","index":875,"close":29.67,"high":30.38,"low":28.77,"open":28.88,"volume":5594100},{"timestamp":1717594200,"date":"2024-06-05","index":876,"close":30.56,"high":30.56,"low":29.56,"open":29.67,"volume":6960500},{"timestamp":1717680600,"date":"2024-06-06","index":877,"close":29.93,"high":30.65,"low":29.6,"open":30.3,"volume":4598100},{"timestamp":1717767000,"date":"2024-06-07","index":878,"close":30,"high":31.12,"low":29.22,"open":29.37,"volume":7843300},{"timestamp":1718026200,"date":"2024-06-10","index":879,"close":31.36,"high":31.36,"low":29.27,"open":29.34,"volume":6230700},{"timestamp":1718112600,"date":"2024-06-11","index":880,"close":31.31,"high":31.81,"low":30.58,"open":31.25,"volume":5264100},{"timestamp":1718199000,"date":"2024-06-12","index":881,"close":31.62,"high":33.11,"low":31.55,"open":32.55,"volume":7660600},{"timestamp":1718285400,"date":"2024-06-13","index":882,"close":30.49,"high":32.1,"low":30.49,"open":31.79,"volume":4384800}]},{"date":"2024-02-28","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":798,"close":28.74,"high":30.23,"low":28.29,"open":29.05,"volume":10977400},{"timestamp":1707921000,"date":"2024-02-14","index":799,"close":29.24,"high":29.79,"low":28.66,"open":29.37,"volume":6817500},{"timestamp":1708007400,"date":"2024-02-15","index":800,"close":30.04,"high":30.34,"low":28.95,"open":29.92,"volume":8825800},{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400},{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000}]},{"date":"2023-12-06","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":742,"close":28.51,"high":30.23,"low":28.11,"open":28.89,"volume":15546900},{"timestamp":1700663400,"date":"2023-11-22","index":743,"close":28.8,"high":30.22,"low":28.54,"open":29.38,"volume":10580000},{"timestamp":1700836200,"date":"2023-11-24","index":744,"close":28.89,"high":29.15,"low":28.01,"open":29.07,"volume":5339400},{"timestamp":1701095400,"date":"2023-11-27","index":745,"close":29.01,"high":29.9,"low":28.22,"open":28.8,"volume":8041400},{"timestamp":1701181800,"date":"2023-11-28","index":746,"close":29.67,"high":29.79,"low":28.46,"open":29.18,"volume":7663600},{"timestamp":1701268200,"date":"2023-11-29","index":747,"close":30.2,"high":31.65,"low":29.91,"open":30.21,"volume":10070600},{"timestamp":1701354600,"date":"2023-11-30","index":748,"close":29.12,"high":30.9,"low":28.76,"open":30.72,"volume":7884200},{"timestamp":1701441000,"date":"2023-12-01","index":749,"close":30.89,"high":30.9,"low":28.34,"open":29,"volume":10340900},{"timestamp":1701700200,"date":"2023-12-04","index":750,"close":30.31,"high":31.35,"low":29.97,"open":30.69,"volume":9696800},{"timestamp":1701786600,"date":"2023-12-05","index":751,"close":30.05,"high":30.41,"low":29.17,"open":30.07,"volume":7344100},{"timestamp":1701873000,"date":"2023-12-06","index":752,"close":29.16,"high":30.84,"low":29.15,"open":30.59,"volume":16599700}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":753,"close":26.02,"high":27.25,"low":25.12,"open":26.51,"volume":25346100},{"timestamp":1702045800,"date":"2023-12-08","index":754,"close":28.27,"high":28.62,"low":25.91,"open":26.12,"volume":16073100},{"timestamp":1702305000,"date":"2023-12-11","index":755,"close":28.15,"high":28.63,"low":27.55,"open":28.05,"volume":8921800},{"timestamp":1702391400,"date":"2023-12-12","index":756,"close":27.73,"high":28.12,"low":27.31,"open":27.95,"volume":7805500},{"timestamp":1702477800,"date":"2023-12-13","index":757,"close":28.14,"high":28.4,"low":26.78,"open":27.84,"volume":9480200},{"timestamp":1702564200,"date":"2023-12-14","index":758,"close":31.42,"high":31.7,"low":29,"open":29,"volume":18492400},{"timestamp":1702650600,"date":"2023-12-15","index":759,"close":31.22,"high":32.32,"low":30.67,"open":31.75,"volume":15125800},{"timestamp":1702909800,"date":"2023-12-18","index":760,"close":30.6,"high":31.56,"low":30.16,"open":30.63,"volume":8284800},{"timestamp":1702996200,"date":"2023-12-19","index":761,"close":32.28,"high":33.91,"low":30.76,"open":30.88,"volume":17646400},{"timestamp":1703082600,"date":"2023-12-20","index":762,"close":29.73,"high":32.66,"low":29.69,"open":32,"volume":12236100},{"timestamp":1703169000,"date":"2023-12-21","index":763,"close":29.42,"high":31.08,"low":29.07,"open":30.64,"volume":10534000}]},{"date":"2023-09-06","estimated":-0.17,"reported":-0.09,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":678,"close":31.32,"high":32.79,"low":30.78,"open":32.29,"volume":8001100},{"timestamp":1692797400,"date":"2023-08-23","index":679,"close":32.6,"high":33.19,"low":30.85,"open":31.65,"volume":10519200},{"timestamp":1692883800,"date":"2023-08-24","index":680,"close":28.83,"high":33.67,"low":28,"open":33.51,"volume":22970400},{"timestamp":1692970200,"date":"2023-08-25","index":681,"close":29.15,"high":29.76,"low":28.1,"open":28.8,"volume":11961100},{"timestamp":1693229400,"date":"2023-08-28","index":682,"close":29.22,"high":29.75,"low":28.97,"open":29.25,"volume":7028600},{"timestamp":1693315800,"date":"2023-08-29","index":683,"close":30.78,"high":31.49,"low":28.77,"open":29.05,"volume":12691200},{"timestamp":1693402200,"date":"2023-08-30","index":684,"close":31.43,"high":31.99,"low":30.1,"open":30.73,"volume":10623300},{"timestamp":1693488600,"date":"2023-08-31","index":685,"close":31.02,"high":31.84,"low":30.7,"open":31.18,"volume":9075700},{"timestamp":1693575000,"date":"2023-09-01","index":686,"close":31.22,"high":31.78,"low":30.66,"open":31.59,"volume":6757100},{"timestamp":1693920600,"date":"2023-09-05","index":687,"close":31.43,"high":31.53,"low":29.95,"open":31.22,"volume":8459200},{"timestamp":1694007000,"date":"2023-09-06","index":688,"close":31.46,"high":32.65,"low":30.9,"open":32.05,"volume":19546900}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":689,"close":27.61,"high":28.2,"low":25.53,"open":27.94,"volume":26065400},{"timestamp":1694179800,"date":"2023-09-08","index":690,"close":28.04,"high":28.67,"low":27.44,"open":27.52,"volume":11619000},{"timestamp":1694439000,"date":"2023-09-11","index":691,"close":28.22,"high":28.55,"low":27.33,"open":28.18,"volume":8947800},{"timestamp":1694525400,"date":"2023-09-12","index":692,"close":28.1,"high":30.08,"low":27.54,"open":27.66,"volume":11535600},{"timestamp":1694611800,"date":"2023-09-13","index":693,"close":27.77,"high":28.33,"low":27.3,"open":28.1,"volume":7320300},{"timestamp":1694698200,"date":"2023-09-14","index":694,"close":28.22,"high":28.65,"low":27.53,"open":28.11,"volume":7811400},{"timestamp":1694784600,"date":"2023-09-15","index":695,"close":27.36,"high":28.3,"low":27.04,"open":28.09,"volume":8191700},{"timestamp":1695043800,"date":"2023-09-18","index":696,"close":27.13,"high":27.34,"low":26.42,"open":27.02,"volume":6722800},{"timestamp":1695130200,"date":"2023-09-19","index":697,"close":27.27,"high":27.43,"low":26.32,"open":26.92,"volume":6150300},{"timestamp":1695216600,"date":"2023-09-20","index":698,"close":26.4,"high":28.09,"low":26.37,"open":27.42,"volume":6966800},{"timestamp":1695303000,"date":"2023-09-21","index":699,"close":25.65,"high":26.18,"low":24.94,"open":24.94,"volume":7774900}]},{"date":"2023-05-31","estimated":-0.17,"reported":-0.13,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":611,"close":23.56,"high":24.86,"low":22.75,"open":23.5,"volume":36097900},{"timestamp":1684330200,"date":"2023-05-17","index":612,"close":26.95,"high":27.13,"low":23.57,"open":23.99,"volume":37992800},{"timestamp":1684416600,"date":"2023-05-18","index":613,"close":26.82,"high":28.15,"low":25.87,"open":27.4,"volume":31462000},{"timestamp":1684503000,"date":"2023-05-19","index":614,"close":25.28,"high":27.75,"low":25.06,"open":26.81,"volume":19520700},{"timestamp":1684762200,"date":"2023-05-22","index":615,"close":27.87,"high":28.26,"low":25.22,"open":25.46,"volume":28741900},{"timestamp":1684848600,"date":"2023-05-23","index":616,"close":27.16,"high":29.23,"low":26.64,"open":28.82,"volume":27567900},{"timestamp":1684935000,"date":"2023-05-24","index":617,"close":27.85,"high":28.43,"low":26.27,"open":27.16,"volume":19822400},{"timestamp":1685021400,"date":"2023-05-25","index":618,"close":28.41,"high":30.7,"low":27.01,"open":30.5,"volume":36753800},{"timestamp":1685107800,"date":"2023-05-26","index":619,"close":32.94,"high":33.5,"low":28.65,"open":28.75,"volume":54634300},{"timestamp":1685453400,"date":"2023-05-30","index":620,"close":43.95,"high":44.02,"low":35.2,"open":37.61,"volume":107615300},{"timestamp":1685539800,"date":"2023-05-31","index":621,"close":40.01,"high":42.14,"low":38.01,"open":41.1,"volume":87319500}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":622,"close":34.72,"high":37.25,"low":30.26,"open":32.76,"volume":83477500},{"timestamp":1685712600,"date":"2023-06-02","index":623,"close":32.26,"high":34.57,"low":30.6,"open":33.6,"volume":45347200},{"timestamp":1685971800,"date":"2023-06-05","index":624,"close":35.32,"high":35.93,"low":30.5,"open":31.21,"volume":35706200},{"timestamp":1686058200,"date":"2023-06-06","index":625,"close":38.19,"high":38.85,"low":34.65,"open":35.1,"volume":50647000},{"timestamp":1686144600,"date":"2023-06-07","index":626,"close":36.42,"high":39.33,"low":35.3,"open":39.26,"volume":38176000},{"timestamp":1686231000,"date":"2023-06-08","index":627,"close":36.22,"high":37.6,"low":35.63,"open":36.2,"volume":20886500},{"timestamp":1686317400,"date":"2023-06-09","index":628,"close":36.99,"high":39.38,"low":35.81,"open":37.33,"volume":28387200},{"timestamp":1686576600,"date":"2023-06-12","index":629,"close":37.6,"high":38.33,"low":36.01,"open":37.66,"volume":22789700},{"timestamp":1686663000,"date":"2023-06-13","index":630,"close":43.11,"high":45.22,"low":37.15,"open":38.4,"volume":74591400},{"timestamp":1686749400,"date":"2023-06-14","index":631,"close":42.84,"high":43.9,"low":40.64,"open":42.36,"volume":39559100},{"timestamp":1686835800,"date":"2023-06-15","index":632,"close":46.37,"high":48.5,"low":41.35,"open":41.82,"volume":60058400}]},{"date":"2023-03-02","estimated":-0.22,"reported":-0.06,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":549,"close":25.5,"high":25.7,"low":22.84,"open":23,"volume":26296700},{"timestamp":1676557800,"date":"2023-02-16","index":550,"close":24.23,"high":26.77,"low":24.05,"open":25.04,"volume":22603000},{"timestamp":1676644200,"date":"2023-02-17","index":551,"close":23.84,"high":24.37,"low":22.65,"open":23.57,"volume":16132200},{"timestamp":1676989800,"date":"2023-02-21","index":552,"close":21.63,"high":25.36,"low":21.42,"open":24.04,"volume":22200700},{"timestamp":1677076200,"date":"2023-02-22","index":553,"close":22.36,"high":22.86,"low":21.3,"open":21.61,"volume":14517100},{"timestamp":1677162600,"date":"2023-02-23","index":554,"close":22.87,"high":23.76,"low":21.77,"open":23.67,"volume":18690300},{"timestamp":1677249000,"date":"2023-02-24","index":555,"close":22.41,"high":22.65,"low":21.68,"open":22.23,"volume":9800900},{"timestamp":1677508200,"date":"2023-02-27","index":556,"close":22.19,"high":22.83,"low":21.65,"open":22.52,"volume":11575300},{"timestamp":1677594600,"date":"2023-02-28","index":557,"close":22.58,"high":23.56,"low":22.06,"open":22.31,"volume":14568500},{"timestamp":1677681000,"date":"2023-03-01","index":558,"close":20.73,"high":22.9,"low":20.31,"open":22.79,"volume":14634400},{"timestamp":1677767400,"date":"2023-03-02","index":559,"close":21.31,"high":21.83,"low":20.33,"open":20.52,"volume":19332000}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":560,"close":28.48,"high":28.94,"low":24.03,"open":25.29,"volume":75575200},{"timestamp":1678113000,"date":"2023-03-06","index":561,"close":27.36,"high":29.98,"low":26.71,"open":28.45,"volume":50682900},{"timestamp":1678199400,"date":"2023-03-07","index":562,"close":26.14,"high":28.37,"low":25.77,"open":27.17,"volume":26616100},{"timestamp":1678285800,"date":"2023-03-08","index":563,"close":24.82,"high":26.61,"low":24.6,"open":26.13,"volume":16689800},{"timestamp":1678372200,"date":"2023-03-09","index":564,"close":22.7,"high":25.37,"low":22.62,"open":25,"volume":17554800},{"timestamp":1678458600,"date":"2023-03-10","index":565,"close":21.27,"high":22.87,"low":20.76,"open":22.59,"volume":15945600},{"timestamp":1678714200,"date":"2023-03-13","index":566,"close":21.76,"high":22.56,"low":20.28,"open":21,"volume":15398500},{"timestamp":1678800600,"date":"2023-03-14","index":567,"close":21.1,"high":22.75,"low":20.74,"open":22.35,"volume":12555200},{"timestamp":1678887000,"date":"2023-03-15","index":568,"close":20.85,"high":21.16,"low":20.16,"open":20.6,"volume":9062000},{"timestamp":1678973400,"date":"2023-03-16","index":569,"close":22.07,"high":22.24,"low":20.53,"open":21.18,"volume":9980800},{"timestamp":1679059800,"date":"2023-03-17","index":570,"close":21.62,"high":22.32,"low":21.02,"open":22.26,"volume":8177700}]},{"date":"2022-12-07","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":492,"close":12.34,"high":12.4,"low":11.85,"open":12.16,"volume":1161800},{"timestamp":1669213800,"date":"2022-11-23","index":493,"close":12.69,"high":12.73,"low":12.15,"open":12.4,"volume":872800},{"timestamp":1669386600,"date":"2022-11-25","index":494,"close":12.61,"high":12.71,"low":12.42,"open":12.57,"volume":341800},{"timestamp":1669645800,"date":"2022-11-28","index":495,"close":12.38,"high":12.68,"low":12.27,"open":12.46,"volume":683500},{"timestamp":1669732200,"date":"2022-11-29","index":496,"close":12.25,"high":12.6,"low":12.19,"open":12.45,"volume":775300},{"timestamp":1669818600,"date":"2022-11-30","index":497,"close":13.01,"high":13.01,"low":12.14,"open":12.26,"volume":949500},{"timestamp":1669905000,"date":"2022-12-01","index":498,"close":13.26,"high":13.35,"low":12.81,"open":12.93,"volume":1483300},{"timestamp":1669991400,"date":"2022-12-02","index":499,"close":13.32,"high":13.4,"low":12.73,"open":12.91,"volume":983200},{"timestamp":1670250600,"date":"2022-12-05","index":500,"close":12.56,"high":13.27,"low":12.32,"open":13.21,"volume":1223900},{"timestamp":1670337000,"date":"2022-12-06","index":501,"close":11.99,"high":12.59,"low":11.88,"open":12.52,"volume":1336200},{"timestamp":1670423400,"date":"2022-12-07","index":502,"close":11.98,"high":12.52,"low":11.7,"open":11.94,"volume":4706200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":503,"close":12.9,"high":13.51,"low":11.5,"open":12.01,"volume":5983700},{"timestamp":1670596200,"date":"2022-12-09","index":504,"close":12.2,"high":13.23,"low":12.18,"open":12.73,"volume":2110200},{"timestamp":1670855400,"date":"2022-12-12","index":505,"close":13.2,"high":13.56,"low":12.2,"open":12.23,"volume":3473000},{"timestamp":1670941800,"date":"2022-12-13","index":506,"close":13.21,"high":14.11,"low":12.86,"open":14.07,"volume":2628500},{"timestamp":1671028200,"date":"2022-12-14","index":507,"close":13.04,"high":13.36,"low":12.8,"open":13.16,"volume":1882600},{"timestamp":1671114600,"date":"2022-12-15","index":508,"close":12.43,"high":12.93,"low":12.37,"open":12.69,"volume":1702100},{"timestamp":1671201000,"date":"2022-12-16","index":509,"close":12.62,"high":12.66,"low":12.16,"open":12.31,"volume":3093800},{"timestamp":1671460200,"date":"2022-12-19","index":510,"close":12.14,"high":12.76,"low":11.99,"open":12.59,"volume":1594200},{"timestamp":1671546600,"date":"2022-12-20","index":511,"close":11.9,"high":12.03,"low":11.66,"open":11.94,"volume":1950900},{"timestamp":1671633000,"date":"2022-12-21","index":512,"close":11.79,"high":12.05,"low":11.7,"open":12,"volume":2180500},{"timestamp":1671719400,"date":"2022-12-22","index":513,"close":11.04,"high":11.6,"low":10.65,"open":11.6,"volume":2866700}]},{"date":"2022-08-31","estimated":-0.24,"reported":-0.12,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":424,"close":21.92,"high":22.22,"low":21.3,"open":21.81,"volume":1453100},{"timestamp":1660829400,"date":"2022-08-18","index":425,"close":21.73,"high":21.9,"low":21.35,"open":21.9,"volume":1199400},{"timestamp":1660915800,"date":"2022-08-19","index":426,"close":19.8,"high":21.22,"low":19.64,"open":21.22,"volume":2580100},{"timestamp":1661175000,"date":"2022-08-22","index":427,"close":19.11,"high":19.5,"low":18.73,"open":19.5,"volume":1469000},{"timestamp":1661261400,"date":"2022-08-23","index":428,"close":19.25,"high":20.08,"low":19.09,"open":19.16,"volume":1203600},{"timestamp":1661347800,"date":"2022-08-24","index":429,"close":19.66,"high":20.34,"low":19.33,"open":19.33,"volume":1030600},{"timestamp":1661434200,"date":"2022-08-25","index":430,"close":19.89,"high":20.42,"low":19.82,"open":20,"volume":1375200},{"timestamp":1661520600,"date":"2022-08-26","index":431,"close":18.82,"high":19.93,"low":18.65,"open":19.9,"volume":1547900},{"timestamp":1661779800,"date":"2022-08-29","index":432,"close":18.54,"high":19.15,"low":18.31,"open":18.34,"volume":1199300},{"timestamp":1661866200,"date":"2022-08-30","index":433,"close":18.41,"high":19.04,"low":18.26,"open":18.94,"volume":1372100},{"timestamp":1661952600,"date":"2022-08-31","index":434,"close":18,"high":18.88,"low":17.86,"open":18.57,"volume":3578500}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":435,"close":14.52,"high":15.86,"low":14.04,"open":15.35,"volume":12493200},{"timestamp":1662125400,"date":"2022-09-02","index":436,"close":14.51,"high":15.11,"low":14.24,"open":14.42,"volume":4528400},{"timestamp":1662471000,"date":"2022-09-06","index":437,"close":14.29,"high":14.6,"low":14.03,"open":14.43,"volume":3202400},{"timestamp":1662557400,"date":"2022-09-07","index":438,"close":14.67,"high":14.82,"low":14.04,"open":14.28,"volume":2539600},{"timestamp":1662643800,"date":"2022-09-08","index":439,"close":14.58,"high":14.7,"low":14.17,"open":14.41,"volume":2397900},{"timestamp":1662730200,"date":"2022-09-09","index":440,"close":15.02,"high":15.3,"low":14.86,"open":14.89,"volume":2123800},{"timestamp":1662989400,"date":"2022-09-12","index":441,"close":15.41,"high":15.51,"low":15.13,"open":15.13,"volume":1710500},{"timestamp":1663075800,"date":"2022-09-13","index":442,"close":14.71,"high":15.11,"low":14.51,"open":14.54,"volume":2115000},{"timestamp":1663162200,"date":"2022-09-14","index":443,"close":14.95,"high":14.98,"low":14.22,"open":14.75,"volume":1808700},{"timestamp":1663248600,"date":"2022-09-15","index":444,"close":14.78,"high":15.18,"low":14.72,"open":14.78,"volume":1855300},{"timestamp":1663335000,"date":"2022-09-16","index":445,"close":14.03,"high":14.57,"low":14.01,"open":14.42,"volume":3218900}]},{"date":"2022-06-01","estimated":-0.29,"reported":-0.21,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":361,"close":17.49,"high":18,"low":16.82,"open":17.31,"volume":2174400},{"timestamp":1652880600,"date":"2022-05-18","index":362,"close":17.15,"high":18.09,"low":16.84,"open":17.15,"volume":1546400},{"timestamp":1652967000,"date":"2022-05-19","index":363,"close":18.04,"high":18.55,"low":16.73,"open":16.9,"volume":2539800},{"timestamp":1653053400,"date":"2022-05-20","index":364,"close":18.22,"high":18.8,"low":17.32,"open":18.37,"volume":4252500},{"timestamp":1653312600,"date":"2022-05-23","index":365,"close":17.78,"high":18.35,"low":17.1,"open":18.13,"volume":1751000},{"timestamp":1653399000,"date":"2022-05-24","index":366,"close":16.94,"high":17.36,"low":16.1,"open":17.27,"volume":2161800},{"timestamp":1653485400,"date":"2022-05-25","index":367,"close":18.02,"high":18.25,"low":16.97,"open":16.99,"volume":1989900},{"timestamp":1653571800,"date":"2022-05-26","index":368,"close":18.39,"high":18.75,"low":17.61,"open":17.82,"volume":1702800},{"timestamp":1653658200,"date":"2022-05-27","index":369,"close":19.73,"high":20.1,"low":18.56,"open":18.65,"volume":2647100},{"timestamp":1654003800,"date":"2022-05-31","index":370,"close":18.92,"high":20.02,"low":18.5,"open":19.64,"volume":2593500},{"timestamp":1654090200,"date":"2022-06-01","index":371,"close":18.55,"high":19.8,"low":18.53,"open":19.04,"volume":4410300}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":372,"close":17.62,"high":17.84,"low":15.07,"open":15.2,"volume":24471300},{"timestamp":1654263000,"date":"2022-06-03","index":373,"close":19.84,"high":19.96,"low":17.12,"open":17.57,"volume":12681600},{"timestamp":1654522200,"date":"2022-06-06","index":374,"close":19.19,"high":19.94,"low":18.55,"open":19.66,"volume":6809000},{"timestamp":1654608600,"date":"2022-06-07","index":375,"close":19.74,"high":19.74,"low":18.51,"open":18.96,"volume":2669200},{"timestamp":1654695000,"date":"2022-06-08","index":376,"close":20.74,"high":21.58,"low":19.74,"open":19.74,"volume":3614100},{"timestamp":1654781400,"date":"2022-06-09","index":377,"close":19.44,"high":20.67,"low":19.41,"open":20.45,"volume":2826800},{"timestamp":1654867800,"date":"2022-06-10","index":378,"close":17.89,"high":19.32,"low":17.47,"open":18.89,"volume":3996500},{"timestamp":1655127000,"date":"2022-06-13","index":379,"close":15.89,"high":17.49,"low":15.8,"open":17,"volume":3077200},{"timestamp":1655213400,"date":"2022-06-14","index":380,"close":16.45,"high":16.7,"low":15.62,"open":16.16,"volume":2207400},{"timestamp":1655299800,"date":"2022-06-15","index":381,"close":17.2,"high":17.6,"low":16.6,"open":16.81,"volume":4087200},{"timestamp":1655386200,"date":"2022-06-16","index":382,"close":16.03,"high":16.95,"low":15.71,"open":16.61,"volume":2552100}]},{"date":"2022-03-02","estimated":-0.27,"reported":-0.07,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":298,"close":25.71,"high":25.76,"low":24.91,"open":25.09,"volume":3215600},{"timestamp":1645021800,"date":"2022-02-16","index":299,"close":24.7,"high":25.62,"low":23.9,"open":24.27,"volume":4721500},{"timestamp":1645108200,"date":"2022-02-17","index":300,"close":22.34,"high":24.59,"low":22.27,"open":24.39,"volume":4001400},{"timestamp":1645194600,"date":"2022-02-18","index":301,"close":21.19,"high":22.6,"low":20.73,"open":22.36,"volume":4365300},{"timestamp":1645540200,"date":"2022-02-22","index":302,"close":20.49,"high":21.69,"low":20.12,"open":20.75,"volume":3482400},{"timestamp":1645626600,"date":"2022-02-23","index":303,"close":20.02,"high":21.16,"low":19.86,"open":20.58,"volume":2812400},{"timestamp":1645713000,"date":"2022-02-24","index":304,"close":21.61,"high":21.91,"low":18.66,"open":18.95,"volume":3498900},{"timestamp":1645799400,"date":"2022-02-25","index":305,"close":21.61,"high":21.62,"low":20.4,"open":20.97,"volume":3591400},{"timestamp":1646058600,"date":"2022-02-28","index":306,"close":22.42,"high":22.6,"low":21.44,"open":21.77,"volume":2573700},{"timestamp":1646145000,"date":"2022-03-01","index":307,"close":22.06,"high":22.74,"low":21.68,"open":22.46,"volume":1775500},{"timestamp":1646231400,"date":"2022-03-02","index":308,"close":22.66,"high":23.04,"low":21.51,"open":22.8,"volume":5285300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":309,"close":23.44,"high":26.47,"low":22.6,"open":25.34,"volume":12700500},{"timestamp":1646404200,"date":"2022-03-04","index":310,"close":20.05,"high":22.47,"low":19.83,"open":22.09,"volume":8853900},{"timestamp":1646663400,"date":"2022-03-07","index":311,"close":20.38,"high":21.57,"low":19.66,"open":20.24,"volume":5154500},{"timestamp":1646749800,"date":"2022-03-08","index":312,"close":19.98,"high":20.98,"low":19.33,"open":20.12,"volume":5150500},{"timestamp":1646836200,"date":"2022-03-09","index":313,"close":21.4,"high":22.02,"low":20.48,"open":20.48,"volume":3737600},{"timestamp":1646922600,"date":"2022-03-10","index":314,"close":19.96,"high":20.95,"low":19.71,"open":20.8,"volume":3528900},{"timestamp":1647009000,"date":"2022-03-11","index":315,"close":18,"high":20.29,"low":18,"open":20.12,"volume":5216800},{"timestamp":1647264600,"date":"2022-03-14","index":316,"close":16.91,"high":18.34,"low":16.71,"open":17.79,"volume":4588400},{"timestamp":1647351000,"date":"2022-03-15","index":317,"close":17.47,"high":17.49,"low":16.58,"open":16.69,"volume":3055800},{"timestamp":1647437400,"date":"2022-03-16","index":318,"close":19.3,"high":19.3,"low":17.81,"open":17.89,"volume":4208200},{"timestamp":1647523800,"date":"2022-03-17","index":319,"close":20.75,"high":20.77,"low":18.7,"open":19,"volume":3544100}]},{"date":"2021-12-01","estimated":-0.28,"reported":-0.23,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":236,"close":48.47,"high":48.6,"low":46.4,"open":48,"volume":3066400},{"timestamp":1637159400,"date":"2021-11-17","index":237,"close":46.18,"high":48.32,"low":45.88,"open":48.21,"volume":2237700},{"timestamp":1637245800,"date":"2021-11-18","index":238,"close":40.94,"high":46.04,"low":40.22,"open":46,"volume":7309300},{"timestamp":1637332200,"date":"2021-11-19","index":239,"close":39.91,"high":41.06,"low":39.33,"open":40.9,"volume":4658300},{"timestamp":1637591400,"date":"2021-11-22","index":240,"close":37.58,"high":39.95,"low":36.65,"open":39.71,"volume":4464600},{"timestamp":1637677800,"date":"2021-11-23","index":241,"close":37.28,"high":38.45,"low":36.33,"open":37,"volume":3260700},{"timestamp":1637764200,"date":"2021-11-24","index":242,"close":38.03,"high":38.3,"low":36.21,"open":36.97,"volume":2416600},{"timestamp":1637937000,"date":"2021-11-26","index":243,"close":38.38,"high":39.18,"low":37,"open":37.02,"volume":1605000},{"timestamp":1638196200,"date":"2021-11-29","index":244,"close":37.85,"high":39.36,"low":36.52,"open":39.3,"volume":2267900},{"timestamp":1638282600,"date":"2021-11-30","index":245,"close":36.96,"high":38.77,"low":35.8,"open":37.29,"volume":2838900},{"timestamp":1638369000,"date":"2021-12-01","index":246,"close":33.83,"high":38.15,"low":33.73,"open":37.4,"volume":4677500}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":247,"close":30.04,"high":32,"low":27.52,"open":31.51,"volume":19220900},{"timestamp":1638541800,"date":"2021-12-03","index":248,"close":29.75,"high":29.94,"low":27.8,"open":29.58,"volume":7602800},{"timestamp":1638801000,"date":"2021-12-06","index":249,"close":30.25,"high":31.07,"low":27.64,"open":29.03,"volume":4563700},{"timestamp":1638887400,"date":"2021-12-07","index":250,"close":32.03,"high":32.77,"low":31.42,"open":31.42,"volume":5354800},{"timestamp":1638973800,"date":"2021-12-08","index":251,"close":33.99,"high":34.81,"low":31.8,"open":32.2,"volume":4975800},{"timestamp":1639060200,"date":"2021-12-09","index":252,"close":32.09,"high":33.99,"low":31.72,"open":33.4,"volume":3943800},{"timestamp":1639146600,"date":"2021-12-10","index":253,"close":33.64,"high":36.33,"low":32.74,"open":36.15,"volume":17697200},{"timestamp":1639405800,"date":"2021-12-13","index":254,"close":32.35,"high":34.15,"low":31.47,"open":32.88,"volume":4377500},{"timestamp":1639492200,"date":"2021-12-14","index":255,"close":31.18,"high":32.92,"low":30.57,"open":31.85,"volume":4815100},{"timestamp":1639578600,"date":"2021-12-15","index":256,"close":35.01,"high":35.25,"low":31.81,"open":31.9,"volume":9586400},{"timestamp":1639665000,"date":"2021-12-16","index":257,"close":31.54,"high":35.14,"low":31.32,"open":35.03,"volume":7068100}]},{"date":"2021-09-01","estimated":-0.28,"reported":-0.37,"pre":[{"timestamp":1629293400,"date":"2021-08-18","index":173,"close":46.08,"high":46.9,"low":44.73,"open":46.2,"volume":2299200},{"timestamp":1629379800,"date":"2021-08-19","index":174,"close":44.79,"high":45.8,"low":44.35,"open":45.28,"volume":2116800},{"timestamp":1629466200,"date":"2021-08-20","index":175,"close":45.51,"high":46.14,"low":44.7,"open":44.75,"volume":2496200},{"timestamp":1629725400,"date":"2021-08-23","index":176,"close":46.64,"high":46.94,"low":45.08,"open":46.1,"volume":2490000},{"timestamp":1629811800,"date":"2021-08-24","index":177,"close":49.72,"high":50.25,"low":47.36,"open":47.5,"volume":2400600},{"timestamp":1629898200,"date":"2021-08-25","index":178,"close":49.7,"high":50.44,"low":48.9,"open":49.91,"volume":1730400},{"timestamp":1629984600,"date":"2021-08-26","index":179,"close":49.41,"high":51.38,"low":49.32,"open":49.69,"volume":1646500},{"timestamp":1630071000,"date":"2021-08-27","index":180,"close":50.58,"high":51.36,"low":49.37,"open":49.6,"volume":1894200},{"timestamp":1630330200,"date":"2021-08-30","index":181,"close":51.25,"high":52.67,"low":50.5,"open":50.93,"volume":2465900},{"timestamp":1630416600,"date":"2021-08-31","index":182,"close":51.54,"high":51.98,"low":50.24,"open":51.95,"volume":2567400},{"timestamp":1630503000,"date":"2021-09-01","index":183,"close":53.11,"high":55.58,"low":52.37,"open":53.1,"volume":8890900}],"post":[{"timestamp":1630589400,"date":"2021-09-02","index":184,"close":47.67,"high":49.5,"low":47.02,"open":48.4,"volume":11561100},{"timestamp":1630675800,"date":"2021-09-03","index":185,"close":50.61,"high":51.94,"low":47.8,"open":47.81,"volume":7053900},{"timestamp":1631021400,"date":"2021-09-07","index":186,"close":51.47,"high":52.29,"low":50.3,"open":50.5,"volume":4041900},{"timestamp":1631107800,"date":"2021-09-08","index":187,"close":50.6,"high":51.75,"low":49.29,"open":51.1,"volume":2232700},{"timestamp":1631194200,"date":"2021-09-09","index":188,"close":50.64,"high":52.01,"low":50.06,"open":50.35,"volume":2802200},{"timestamp":1631280600,"date":"2021-09-10","index":189,"close":50.02,"high":51.98,"low":50.01,"open":51.01,"volume":2233100},{"timestamp":1631539800,"date":"2021-09-13","index":190,"close":49.05,"high":50.64,"low":48.04,"open":50.29,"volume":3485500},{"timestamp":1631626200,"date":"2021-09-14","index":191,"close":48.5,"high":49.87,"low":48.14,"open":48.81,"volume":2391500},{"timestamp":1631712600,"date":"2021-09-15","index":192,"close":49.68,"high":51.15,"low":47.84,"open":48.47,"volume":4499900},{"timestamp":1631799000,"date":"2021-09-16","index":193,"close":49.84,"high":51.15,"low":49.73,"open":49.76,"volume":3192500},{"timestamp":1631885400,"date":"2021-09-17","index":194,"close":50.12,"high":51.32,"low":49.62,"open":49.73,"volume":6860400}]},{"date":"2021-06-02","estimated":-0.27,"reported":-0.24,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":109,"close":57.44,"high":59,"low":53.68,"open":54.11,"volume":2965000},{"timestamp":1621431000,"date":"2021-05-19","index":110,"close":56.92,"high":58.2,"low":54.12,"open":54.93,"volume":1611700},{"timestamp":1621517400,"date":"2021-05-20","index":111,"close":57.9,"high":59.69,"low":57.1,"open":58.9,"volume":1392300},{"timestamp":1621603800,"date":"2021-05-21","index":112,"close":61.18,"high":62.16,"low":57.75,"open":58.95,"volume":2454000},{"timestamp":1621863000,"date":"2021-05-24","index":113,"close":59.59,"high":62.09,"low":58.68,"open":61.74,"volume":1425900},{"timestamp":1621949400,"date":"2021-05-25","index":114,"close":57.88,"high":60.95,"low":57.25,"open":60.82,"volume":1512200},{"timestamp":1622035800,"date":"2021-05-26","index":115,"close":61.43,"high":61.49,"low":58.1,"open":58.3,"volume":1299900},{"timestamp":1622122200,"date":"2021-05-27","index":116,"close":63.2,"high":63.88,"low":58.96,"open":61.08,"volume":2244400},{"timestamp":1622208600,"date":"2021-05-28","index":117,"close":61.71,"high":65.2,"low":61.58,"open":63.4,"volume":1537500},{"timestamp":1622554200,"date":"2021-06-01","index":118,"close":71.76,"high":73.15,"low":62.5,"open":62.5,"volume":7984600},{"timestamp":1622640600,"date":"2021-06-02","index":119,"close":76.15,"high":76.85,"low":69.3,"open":70.2,"volume":9410200}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":120,"close":68.26,"high":70.3,"low":64.55,"open":68,"volume":6573900},{"timestamp":1622813400,"date":"2021-06-04","index":121,"close":64.43,"high":67.98,"low":64.33,"open":67.31,"volume":3879400},{"timestamp":1623072600,"date":"2021-06-07","index":122,"close":60.91,"high":62.8,"low":58.78,"open":62.56,"volume":12226100},{"timestamp":1623159000,"date":"2021-06-08","index":123,"close":63.29,"high":65.5,"low":60.51,"open":61.14,"volume":8489100},{"timestamp":1623245400,"date":"2021-06-09","index":124,"close":62.1,"high":66.73,"low":62.03,"open":64.51,"volume":4398100},{"timestamp":1623331800,"date":"2021-06-10","index":125,"close":58.08,"high":62.67,"low":57.8,"open":62.67,"volume":8221100},{"timestamp":1623418200,"date":"2021-06-11","index":126,"close":60.55,"high":60.63,"low":58.2,"open":58.3,"volume":3052900},{"timestamp":1623677400,"date":"2021-06-14","index":127,"close":60,"high":62.55,"low":59.47,"open":61.4,"volume":3892000},{"timestamp":1623763800,"date":"2021-06-15","index":128,"close":57.25,"high":60.37,"low":56.9,"open":59.76,"volume":3951800},{"timestamp":1623850200,"date":"2021-06-16","index":129,"close":57.9,"high":58.75,"low":56.03,"open":57.09,"volume":3419200},{"timestamp":1623936600,"date":"2021-06-17","index":130,"close":59.9,"high":60.22,"low":57.2,"open":57.57,"volume":2831700}]},{"date":"2021-03-01","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":44,"close":153.73,"high":160.88,"low":152.03,"open":158.86,"volume":1615300},{"timestamp":1613485800,"date":"2021-02-16","index":45,"close":147.17,"high":157.5,"low":145.45,"open":155.4,"volume":3078500},{"timestamp":1613572200,"date":"2021-02-17","index":46,"close":140.06,"high":147,"low":136.7,"open":146.01,"volume":3056100},{"timestamp":1613658600,"date":"2021-02-18","index":47,"close":133.56,"high":137.4,"low":131,"open":136.7,"volume":3077300},{"timestamp":1613745000,"date":"2021-02-19","index":48,"close":134.54,"high":138.79,"low":133.15,"open":134.77,"volume":1859400},{"timestamp":1614004200,"date":"2021-02-22","index":49,"close":126.22,"high":134,"low":125.73,"open":132.99,"volume":2247000},{"timestamp":1614090600,"date":"2021-02-23","index":50,"close":121.12,"high":123,"low":110.19,"open":121.25,"volume":3822900},{"timestamp":1614177000,"date":"2021-02-24","index":51,"close":122.53,"high":125.32,"low":118.34,"open":122.01,"volume":2174500},{"timestamp":1614263400,"date":"2021-02-25","index":52,"close":114.31,"high":127.31,"low":112.73,"open":123.96,"volume":3938300},{"timestamp":1614349800,"date":"2021-02-26","index":53,"close":112.46,"high":117.94,"low":109.5,"open":116.1,"volume":2497400},{"timestamp":1614609000,"date":"2021-03-01","index":54,"close":121.05,"high":121.88,"low":115,"open":116.19,"volume":3435900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":55,"close":98.5,"high":109.54,"low":97.5,"open":106.9,"volume":12320900},{"timestamp":1614781800,"date":"2021-03-03","index":56,"close":93.32,"high":101.46,"low":91.11,"open":99.41,"volume":5490100},{"timestamp":1614868200,"date":"2021-03-04","index":57,"close":88.51,"high":95.56,"low":83.04,"open":92,"volume":5930000},{"timestamp":1614954600,"date":"2021-03-05","index":58,"close":95.15,"high":98.1,"low":77,"open":89.44,"volume":7150800},{"timestamp":1615213800,"date":"2021-03-08","index":59,"close":83.61,"high":93,"low":82.85,"open":88.01,"volume":9266800},{"timestamp":1615300200,"date":"2021-03-09","index":60,"close":84.91,"high":88.58,"low":83,"open":85,"volume":9321200},{"timestamp":1615386600,"date":"2021-03-10","index":61,"close":84.56,"high":89.82,"low":82.85,"open":89,"volume":4653000},{"timestamp":1615473000,"date":"2021-03-11","index":62,"close":86.47,"high":88.4,"low":85.5,"open":86.67,"volume":4492200},{"timestamp":1615559400,"date":"2021-03-12","index":63,"close":90,"high":90.91,"low":82.93,"open":85.48,"volume":5833300},{"timestamp":1615815000,"date":"2021-03-15","index":64,"close":86.77,"high":91.75,"low":85.8,"open":91.75,"volume":5333500},{"timestamp":1615901400,"date":"2021-03-16","index":65,"close":83,"high":88.42,"low":82.15,"open":87,"volume":3695400}]},{"date":"2020-12-09","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-09-02","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":"2024-12-04","estimated":-0.16,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":-0.13,"reported":-0.05,"pre":[{"timestamp":1724160600,"date":"2024-08-20","index":928,"close":24.59,"high":25.64,"low":24.21,"open":25.51,"volume":3569800},{"timestamp":1724247000,"date":"2024-08-21","index":929,"close":24.83,"high":24.98,"low":24.56,"open":24.67,"volume":2593500},{"timestamp":1724333400,"date":"2024-08-22","index":930,"close":24.1,"high":24.87,"low":24.03,"open":24.85,"volume":2417900},{"timestamp":1724419800,"date":"2024-08-23","index":931,"close":24.52,"high":24.67,"low":24.09,"open":24.24,"volume":2459500},{"timestamp":1724679000,"date":"2024-08-26","index":932,"close":24.35,"high":24.79,"low":24.31,"open":24.6,"volume":2068400},{"timestamp":1724765400,"date":"2024-08-27","index":933,"close":23.53,"high":24.26,"low":23.47,"open":24.13,"volume":3437500},{"timestamp":1724851800,"date":"2024-08-28","index":934,"close":23,"high":23.56,"low":22.39,"open":23.32,"volume":3946900},{"timestamp":1724938200,"date":"2024-08-29","index":935,"close":23.06,"high":23.65,"low":22.88,"open":23.55,"volume":3716900},{"timestamp":1725024600,"date":"2024-08-30","index":936,"close":23.34,"high":23.5,"low":22.87,"open":23.39,"volume":4583800},{"timestamp":1725370200,"date":"2024-09-03","index":937,"close":23.45,"high":23.84,"low":22.95,"open":23,"volume":6791700},{"timestamp":1725456600,"date":"2024-09-04","index":938,"close":23.01,"high":23.93,"low":22.92,"open":23.28,"volume":14440100}],"post":[{"timestamp":1725543000,"date":"2024-09-05","index":939,"close":21.12,"high":21.4,"low":18.85,"open":19.18,"volume":25822400},{"timestamp":1725629400,"date":"2024-09-06","index":940,"close":21.3,"high":22.22,"low":20.53,"open":21.23,"volume":8753500},{"timestamp":1725888600,"date":"2024-09-09","index":941,"close":21.39,"high":22.18,"low":21.01,"open":21.34,"volume":5080500},{"timestamp":1725975000,"date":"2024-09-10","index":942,"close":21.5,"high":21.61,"low":20.98,"open":21.45,"volume":3294000},{"timestamp":1726061400,"date":"2024-09-11","index":943,"close":21.41,"high":21.77,"low":20.92,"open":21.49,"volume":3100400},{"timestamp":1726147800,"date":"2024-09-12","index":944,"close":22.87,"high":22.87,"low":21.45,"open":21.53,"volume":5760000},{"timestamp":1726234200,"date":"2024-09-13","index":945,"close":23,"high":23.61,"low":22.69,"open":23.1,"volume":4335400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-29","estimated":-0.3,"reported":-0.11,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":861,"close":26.25,"high":26.66,"low":25.67,"open":25.98,"volume":7090200},{"timestamp":1715779800,"date":"2024-05-15","index":862,"close":26.59,"high":26.84,"low":25.41,"open":26.8,"volume":5457300},{"timestamp":1715866200,"date":"2024-05-16","index":863,"close":26.2,"high":26.73,"low":25.89,"open":26.66,"volume":3355900},{"timestamp":1715952600,"date":"2024-05-17","index":864,"close":26.39,"high":26.66,"low":26.01,"open":26.15,"volume":4038700},{"timestamp":1716211800,"date":"2024-05-20","index":865,"close":26.51,"high":26.58,"low":25.76,"open":26.43,"volume":2933700},{"timestamp":1716298200,"date":"2024-05-21","index":866,"close":26.15,"high":26.36,"low":25.78,"open":26.24,"volume":3576900},{"timestamp":1716384600,"date":"2024-05-22","index":867,"close":24.88,"high":26.2,"low":24.82,"open":26.04,"volume":4622200},{"timestamp":1716471000,"date":"2024-05-23","index":868,"close":23.94,"high":25.5,"low":23.85,"open":25.28,"volume":5803100},{"timestamp":1716557400,"date":"2024-05-24","index":869,"close":24.04,"high":24.26,"low":23.83,"open":24,"volume":3246700},{"timestamp":1716903000,"date":"2024-05-28","index":870,"close":24.1,"high":24.33,"low":23.57,"open":24.28,"volume":4636700},{"timestamp":1716989400,"date":"2024-05-29","index":871,"close":23.92,"high":24.55,"low":23.46,"open":23.52,"volume":11034100}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":872,"close":28.57,"high":29.19,"low":25.15,"open":26.46,"volume":41472500},{"timestamp":1717162200,"date":"2024-05-31","index":873,"close":29.57,"high":30,"low":27.57,"open":28.8,"volume":17875900},{"timestamp":1717421400,"date":"2024-06-03","index":874,"close":29.46,"high":30.84,"low":28.76,"open":30,"volume":9710500},{"timestamp":1717507800,"date":"2024-06-04","index":875,"close":29.67,"high":30.38,"low":28.77,"open":28.88,"volume":5594100},{"timestamp":1717594200,"date":"2024-06-05","index":876,"close":30.56,"high":30.56,"low":29.56,"open":29.67,"volume":6960500},{"timestamp":1717680600,"date":"2024-06-06","index":877,"close":29.93,"high":30.65,"low":29.6,"open":30.3,"volume":4598100},{"timestamp":1717767000,"date":"2024-06-07","index":878,"close":30,"high":31.12,"low":29.22,"open":29.37,"volume":7843300},{"timestamp":1718026200,"date":"2024-06-10","index":879,"close":31.36,"high":31.36,"low":29.27,"open":29.34,"volume":6230700},{"timestamp":1718112600,"date":"2024-06-11","index":880,"close":31.31,"high":31.81,"low":30.58,"open":31.25,"volume":5264100},{"timestamp":1718199000,"date":"2024-06-12","index":881,"close":31.62,"high":33.11,"low":31.55,"open":32.55,"volume":7660600},{"timestamp":1718285400,"date":"2024-06-13","index":882,"close":30.49,"high":32.1,"low":30.49,"open":31.79,"volume":4384800}]},{"date":"2024-02-28","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":798,"close":28.74,"high":30.23,"low":28.29,"open":29.05,"volume":10977400},{"timestamp":1707921000,"date":"2024-02-14","index":799,"close":29.24,"high":29.79,"low":28.66,"open":29.37,"volume":6817500},{"timestamp":1708007400,"date":"2024-02-15","index":800,"close":30.04,"high":30.34,"low":28.95,"open":29.92,"volume":8825800},{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400},{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000}]},{"date":"2023-12-06","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":742,"close":28.51,"high":30.23,"low":28.11,"open":28.89,"volume":15546900},{"timestamp":1700663400,"date":"2023-11-22","index":743,"close":28.8,"high":30.22,"low":28.54,"open":29.38,"volume":10580000},{"timestamp":1700836200,"date":"2023-11-24","index":744,"close":28.89,"high":29.15,"low":28.01,"open":29.07,"volume":5339400},{"timestamp":1701095400,"date":"2023-11-27","index":745,"close":29.01,"high":29.9,"low":28.22,"open":28.8,"volume":8041400},{"timestamp":1701181800,"date":"2023-11-28","index":746,"close":29.67,"high":29.79,"low":28.46,"open":29.18,"volume":7663600},{"timestamp":1701268200,"date":"2023-11-29","index":747,"close":30.2,"high":31.65,"low":29.91,"open":30.21,"volume":10070600},{"timestamp":1701354600,"date":"2023-11-30","index":748,"close":29.12,"high":30.9,"low":28.76,"open":30.72,"volume":7884200},{"timestamp":1701441000,"date":"2023-12-01","index":749,"close":30.89,"high":30.9,"low":28.34,"open":29,"volume":10340900},{"timestamp":1701700200,"date":"2023-12-04","index":750,"close":30.31,"high":31.35,"low":29.97,"open":30.69,"volume":9696800},{"timestamp":1701786600,"date":"2023-12-05","index":751,"close":30.05,"high":30.41,"low":29.17,"open":30.07,"volume":7344100},{"timestamp":1701873000,"date":"2023-12-06","index":752,"close":29.16,"high":30.84,"low":29.15,"open":30.59,"volume":16599700}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":753,"close":26.02,"high":27.25,"low":25.12,"open":26.51,"volume":25346100},{"timestamp":1702045800,"date":"2023-12-08","index":754,"close":28.27,"high":28.62,"low":25.91,"open":26.12,"volume":16073100},{"timestamp":1702305000,"date":"2023-12-11","index":755,"close":28.15,"high":28.63,"low":27.55,"open":28.05,"volume":8921800},{"timestamp":1702391400,"date":"2023-12-12","index":756,"close":27.73,"high":28.12,"low":27.31,"open":27.95,"volume":7805500},{"timestamp":1702477800,"date":"2023-12-13","index":757,"close":28.14,"high":28.4,"low":26.78,"open":27.84,"volume":9480200},{"timestamp":1702564200,"date":"2023-12-14","index":758,"close":31.42,"high":31.7,"low":29,"open":29,"volume":18492400},{"timestamp":1702650600,"date":"2023-12-15","index":759,"close":31.22,"high":32.32,"low":30.67,"open":31.75,"volume":15125800},{"timestamp":1702909800,"date":"2023-12-18","index":760,"close":30.6,"high":31.56,"low":30.16,"open":30.63,"volume":8284800},{"timestamp":1702996200,"date":"2023-12-19","index":761,"close":32.28,"high":33.91,"low":30.76,"open":30.88,"volume":17646400},{"timestamp":1703082600,"date":"2023-12-20","index":762,"close":29.73,"high":32.66,"low":29.69,"open":32,"volume":12236100},{"timestamp":1703169000,"date":"2023-12-21","index":763,"close":29.42,"high":31.08,"low":29.07,"open":30.64,"volume":10534000}]},{"date":"2023-09-06","estimated":-0.17,"reported":-0.09,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":678,"close":31.32,"high":32.79,"low":30.78,"open":32.29,"volume":8001100},{"timestamp":1692797400,"date":"2023-08-23","index":679,"close":32.6,"high":33.19,"low":30.85,"open":31.65,"volume":10519200},{"timestamp":1692883800,"date":"2023-08-24","index":680,"close":28.83,"high":33.67,"low":28,"open":33.51,"volume":22970400},{"timestamp":1692970200,"date":"2023-08-25","index":681,"close":29.15,"high":29.76,"low":28.1,"open":28.8,"volume":11961100},{"timestamp":1693229400,"date":"2023-08-28","index":682,"close":29.22,"high":29.75,"low":28.97,"open":29.25,"volume":7028600},{"timestamp":1693315800,"date":"2023-08-29","index":683,"close":30.78,"high":31.49,"low":28.77,"open":29.05,"volume":12691200},{"timestamp":1693402200,"date":"2023-08-30","index":684,"close":31.43,"high":31.99,"low":30.1,"open":30.73,"volume":10623300},{"timestamp":1693488600,"date":"2023-08-31","index":685,"close":31.02,"high":31.84,"low":30.7,"open":31.18,"volume":9075700},{"timestamp":1693575000,"date":"2023-09-01","index":686,"close":31.22,"high":31.78,"low":30.66,"open":31.59,"volume":6757100},{"timestamp":1693920600,"date":"2023-09-05","index":687,"close":31.43,"high":31.53,"low":29.95,"open":31.22,"volume":8459200},{"timestamp":1694007000,"date":"2023-09-06","index":688,"close":31.46,"high":32.65,"low":30.9,"open":32.05,"volume":19546900}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":689,"close":27.61,"high":28.2,"low":25.53,"open":27.94,"volume":26065400},{"timestamp":1694179800,"date":"2023-09-08","index":690,"close":28.04,"high":28.67,"low":27.44,"open":27.52,"volume":11619000},{"timestamp":1694439000,"date":"2023-09-11","index":691,"close":28.22,"high":28.55,"low":27.33,"open":28.18,"volume":8947800},{"timestamp":1694525400,"date":"2023-09-12","index":692,"close":28.1,"high":30.08,"low":27.54,"open":27.66,"volume":11535600},{"timestamp":1694611800,"date":"2023-09-13","index":693,"close":27.77,"high":28.33,"low":27.3,"open":28.1,"volume":7320300},{"timestamp":1694698200,"date":"2023-09-14","index":694,"close":28.22,"high":28.65,"low":27.53,"open":28.11,"volume":7811400},{"timestamp":1694784600,"date":"2023-09-15","index":695,"close":27.36,"high":28.3,"low":27.04,"open":28.09,"volume":8191700},{"timestamp":1695043800,"date":"2023-09-18","index":696,"close":27.13,"high":27.34,"low":26.42,"open":27.02,"volume":6722800},{"timestamp":1695130200,"date":"2023-09-19","index":697,"close":27.27,"high":27.43,"low":26.32,"open":26.92,"volume":6150300},{"timestamp":1695216600,"date":"2023-09-20","index":698,"close":26.4,"high":28.09,"low":26.37,"open":27.42,"volume":6966800},{"timestamp":1695303000,"date":"2023-09-21","index":699,"close":25.65,"high":26.18,"low":24.94,"open":24.94,"volume":7774900}]},{"date":"2023-05-31","estimated":-0.17,"reported":-0.13,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":611,"close":23.56,"high":24.86,"low":22.75,"open":23.5,"volume":36097900},{"timestamp":1684330200,"date":"2023-05-17","index":612,"close":26.95,"high":27.13,"low":23.57,"open":23.99,"volume":37992800},{"timestamp":1684416600,"date":"2023-05-18","index":613,"close":26.82,"high":28.15,"low":25.87,"open":27.4,"volume":31462000},{"timestamp":1684503000,"date":"2023-05-19","index":614,"close":25.28,"high":27.75,"low":25.06,"open":26.81,"volume":19520700},{"timestamp":1684762200,"date":"2023-05-22","index":615,"close":27.87,"high":28.26,"low":25.22,"open":25.46,"volume":28741900},{"timestamp":1684848600,"date":"2023-05-23","index":616,"close":27.16,"high":29.23,"low":26.64,"open":28.82,"volume":27567900},{"timestamp":1684935000,"date":"2023-05-24","index":617,"close":27.85,"high":28.43,"low":26.27,"open":27.16,"volume":19822400},{"timestamp":1685021400,"date":"2023-05-25","index":618,"close":28.41,"high":30.7,"low":27.01,"open":30.5,"volume":36753800},{"timestamp":1685107800,"date":"2023-05-26","index":619,"close":32.94,"high":33.5,"low":28.65,"open":28.75,"volume":54634300},{"timestamp":1685453400,"date":"2023-05-30","index":620,"close":43.95,"high":44.02,"low":35.2,"open":37.61,"volume":107615300},{"timestamp":1685539800,"date":"2023-05-31","index":621,"close":40.01,"high":42.14,"low":38.01,"open":41.1,"volume":87319500}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":622,"close":34.72,"high":37.25,"low":30.26,"open":32.76,"volume":83477500},{"timestamp":1685712600,"date":"2023-06-02","index":623,"close":32.26,"high":34.57,"low":30.6,"open":33.6,"volume":45347200},{"timestamp":1685971800,"date":"2023-06-05","index":624,"close":35.32,"high":35.93,"low":30.5,"open":31.21,"volume":35706200},{"timestamp":1686058200,"date":"2023-06-06","index":625,"close":38.19,"high":38.85,"low":34.65,"open":35.1,"volume":50647000},{"timestamp":1686144600,"date":"2023-06-07","index":626,"close":36.42,"high":39.33,"low":35.3,"open":39.26,"volume":38176000},{"timestamp":1686231000,"date":"2023-06-08","index":627,"close":36.22,"high":37.6,"low":35.63,"open":36.2,"volume":20886500},{"timestamp":1686317400,"date":"2023-06-09","index":628,"close":36.99,"high":39.38,"low":35.81,"open":37.33,"volume":28387200},{"timestamp":1686576600,"date":"2023-06-12","index":629,"close":37.6,"high":38.33,"low":36.01,"open":37.66,"volume":22789700},{"timestamp":1686663000,"date":"2023-06-13","index":630,"close":43.11,"high":45.22,"low":37.15,"open":38.4,"volume":74591400},{"timestamp":1686749400,"date":"2023-06-14","index":631,"close":42.84,"high":43.9,"low":40.64,"open":42.36,"volume":39559100},{"timestamp":1686835800,"date":"2023-06-15","index":632,"close":46.37,"high":48.5,"low":41.35,"open":41.82,"volume":60058400}]},{"date":"2023-03-02","estimated":-0.22,"reported":-0.06,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":549,"close":25.5,"high":25.7,"low":22.84,"open":23,"volume":26296700},{"timestamp":1676557800,"date":"2023-02-16","index":550,"close":24.23,"high":26.77,"low":24.05,"open":25.04,"volume":22603000},{"timestamp":1676644200,"date":"2023-02-17","index":551,"close":23.84,"high":24.37,"low":22.65,"open":23.57,"volume":16132200},{"timestamp":1676989800,"date":"2023-02-21","index":552,"close":21.63,"high":25.36,"low":21.42,"open":24.04,"volume":22200700},{"timestamp":1677076200,"date":"2023-02-22","index":553,"close":22.36,"high":22.86,"low":21.3,"open":21.61,"volume":14517100},{"timestamp":1677162600,"date":"2023-02-23","index":554,"close":22.87,"high":23.76,"low":21.77,"open":23.67,"volume":18690300},{"timestamp":1677249000,"date":"2023-02-24","index":555,"close":22.41,"high":22.65,"low":21.68,"open":22.23,"volume":9800900},{"timestamp":1677508200,"date":"2023-02-27","index":556,"close":22.19,"high":22.83,"low":21.65,"open":22.52,"volume":11575300},{"timestamp":1677594600,"date":"2023-02-28","index":557,"close":22.58,"high":23.56,"low":22.06,"open":22.31,"volume":14568500},{"timestamp":1677681000,"date":"2023-03-01","index":558,"close":20.73,"high":22.9,"low":20.31,"open":22.79,"volume":14634400},{"timestamp":1677767400,"date":"2023-03-02","index":559,"close":21.31,"high":21.83,"low":20.33,"open":20.52,"volume":19332000}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":560,"close":28.48,"high":28.94,"low":24.03,"open":25.29,"volume":75575200},{"timestamp":1678113000,"date":"2023-03-06","index":561,"close":27.36,"high":29.98,"low":26.71,"open":28.45,"volume":50682900},{"timestamp":1678199400,"date":"2023-03-07","index":562,"close":26.14,"high":28.37,"low":25.77,"open":27.17,"volume":26616100},{"timestamp":1678285800,"date":"2023-03-08","index":563,"close":24.82,"high":26.61,"low":24.6,"open":26.13,"volume":16689800},{"timestamp":1678372200,"date":"2023-03-09","index":564,"close":22.7,"high":25.37,"low":22.62,"open":25,"volume":17554800},{"timestamp":1678458600,"date":"2023-03-10","index":565,"close":21.27,"high":22.87,"low":20.76,"open":22.59,"volume":15945600},{"timestamp":1678714200,"date":"2023-03-13","index":566,"close":21.76,"high":22.56,"low":20.28,"open":21,"volume":15398500},{"timestamp":1678800600,"date":"2023-03-14","index":567,"close":21.1,"high":22.75,"low":20.74,"open":22.35,"volume":12555200},{"timestamp":1678887000,"date":"2023-03-15","index":568,"close":20.85,"high":21.16,"low":20.16,"open":20.6,"volume":9062000},{"timestamp":1678973400,"date":"2023-03-16","index":569,"close":22.07,"high":22.24,"low":20.53,"open":21.18,"volume":9980800},{"timestamp":1679059800,"date":"2023-03-17","index":570,"close":21.62,"high":22.32,"low":21.02,"open":22.26,"volume":8177700}]},{"date":"2022-12-07","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":492,"close":12.34,"high":12.4,"low":11.85,"open":12.16,"volume":1161800},{"timestamp":1669213800,"date":"2022-11-23","index":493,"close":12.69,"high":12.73,"low":12.15,"open":12.4,"volume":872800},{"timestamp":1669386600,"date":"2022-11-25","index":494,"close":12.61,"high":12.71,"low":12.42,"open":12.57,"volume":341800},{"timestamp":1669645800,"date":"2022-11-28","index":495,"close":12.38,"high":12.68,"low":12.27,"open":12.46,"volume":683500},{"timestamp":1669732200,"date":"2022-11-29","index":496,"close":12.25,"high":12.6,"low":12.19,"open":12.45,"volume":775300},{"timestamp":1669818600,"date":"2022-11-30","index":497,"close":13.01,"high":13.01,"low":12.14,"open":12.26,"volume":949500},{"timestamp":1669905000,"date":"2022-12-01","index":498,"close":13.26,"high":13.35,"low":12.81,"open":12.93,"volume":1483300},{"timestamp":1669991400,"date":"2022-12-02","index":499,"close":13.32,"high":13.4,"low":12.73,"open":12.91,"volume":983200},{"timestamp":1670250600,"date":"2022-12-05","index":500,"close":12.56,"high":13.27,"low":12.32,"open":13.21,"volume":1223900},{"timestamp":1670337000,"date":"2022-12-06","index":501,"close":11.99,"high":12.59,"low":11.88,"open":12.52,"volume":1336200},{"timestamp":1670423400,"date":"2022-12-07","index":502,"close":11.98,"high":12.52,"low":11.7,"open":11.94,"volume":4706200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":503,"close":12.9,"high":13.51,"low":11.5,"open":12.01,"volume":5983700},{"timestamp":1670596200,"date":"2022-12-09","index":504,"close":12.2,"high":13.23,"low":12.18,"open":12.73,"volume":2110200},{"timestamp":1670855400,"date":"2022-12-12","index":505,"close":13.2,"high":13.56,"low":12.2,"open":12.23,"volume":3473000},{"timestamp":1670941800,"date":"2022-12-13","index":506,"close":13.21,"high":14.11,"low":12.86,"open":14.07,"volume":2628500},{"timestamp":1671028200,"date":"2022-12-14","index":507,"close":13.04,"high":13.36,"low":12.8,"open":13.16,"volume":1882600},{"timestamp":1671114600,"date":"2022-12-15","index":508,"close":12.43,"high":12.93,"low":12.37,"open":12.69,"volume":1702100},{"timestamp":1671201000,"date":"2022-12-16","index":509,"close":12.62,"high":12.66,"low":12.16,"open":12.31,"volume":3093800},{"timestamp":1671460200,"date":"2022-12-19","index":510,"close":12.14,"high":12.76,"low":11.99,"open":12.59,"volume":1594200},{"timestamp":1671546600,"date":"2022-12-20","index":511,"close":11.9,"high":12.03,"low":11.66,"open":11.94,"volume":1950900},{"timestamp":1671633000,"date":"2022-12-21","index":512,"close":11.79,"high":12.05,"low":11.7,"open":12,"volume":2180500},{"timestamp":1671719400,"date":"2022-12-22","index":513,"close":11.04,"high":11.6,"low":10.65,"open":11.6,"volume":2866700}]},{"date":"2022-08-31","estimated":-0.24,"reported":-0.12,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":424,"close":21.92,"high":22.22,"low":21.3,"open":21.81,"volume":1453100},{"timestamp":1660829400,"date":"2022-08-18","index":425,"close":21.73,"high":21.9,"low":21.35,"open":21.9,"volume":1199400},{"timestamp":1660915800,"date":"2022-08-19","index":426,"close":19.8,"high":21.22,"low":19.64,"open":21.22,"volume":2580100},{"timestamp":1661175000,"date":"2022-08-22","index":427,"close":19.11,"high":19.5,"low":18.73,"open":19.5,"volume":1469000},{"timestamp":1661261400,"date":"2022-08-23","index":428,"close":19.25,"high":20.08,"low":19.09,"open":19.16,"volume":1203600},{"timestamp":1661347800,"date":"2022-08-24","index":429,"close":19.66,"high":20.34,"low":19.33,"open":19.33,"volume":1030600},{"timestamp":1661434200,"date":"2022-08-25","index":430,"close":19.89,"high":20.42,"low":19.82,"open":20,"volume":1375200},{"timestamp":1661520600,"date":"2022-08-26","index":431,"close":18.82,"high":19.93,"low":18.65,"open":19.9,"volume":1547900},{"timestamp":1661779800,"date":"2022-08-29","index":432,"close":18.54,"high":19.15,"low":18.31,"open":18.34,"volume":1199300},{"timestamp":1661866200,"date":"2022-08-30","index":433,"close":18.41,"high":19.04,"low":18.26,"open":18.94,"volume":1372100},{"timestamp":1661952600,"date":"2022-08-31","index":434,"close":18,"high":18.88,"low":17.86,"open":18.57,"volume":3578500}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":435,"close":14.52,"high":15.86,"low":14.04,"open":15.35,"volume":12493200},{"timestamp":1662125400,"date":"2022-09-02","index":436,"close":14.51,"high":15.11,"low":14.24,"open":14.42,"volume":4528400},{"timestamp":1662471000,"date":"2022-09-06","index":437,"close":14.29,"high":14.6,"low":14.03,"open":14.43,"volume":3202400},{"timestamp":1662557400,"date":"2022-09-07","index":438,"close":14.67,"high":14.82,"low":14.04,"open":14.28,"volume":2539600},{"timestamp":1662643800,"date":"2022-09-08","index":439,"close":14.58,"high":14.7,"low":14.17,"open":14.41,"volume":2397900},{"timestamp":1662730200,"date":"2022-09-09","index":440,"close":15.02,"high":15.3,"low":14.86,"open":14.89,"volume":2123800},{"timestamp":1662989400,"date":"2022-09-12","index":441,"close":15.41,"high":15.51,"low":15.13,"open":15.13,"volume":1710500},{"timestamp":1663075800,"date":"2022-09-13","index":442,"close":14.71,"high":15.11,"low":14.51,"open":14.54,"volume":2115000},{"timestamp":1663162200,"date":"2022-09-14","index":443,"close":14.95,"high":14.98,"low":14.22,"open":14.75,"volume":1808700},{"timestamp":1663248600,"date":"2022-09-15","index":444,"close":14.78,"high":15.18,"low":14.72,"open":14.78,"volume":1855300},{"timestamp":1663335000,"date":"2022-09-16","index":445,"close":14.03,"high":14.57,"low":14.01,"open":14.42,"volume":3218900}]},{"date":"2022-06-01","estimated":-0.29,"reported":-0.21,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":361,"close":17.49,"high":18,"low":16.82,"open":17.31,"volume":2174400},{"timestamp":1652880600,"date":"2022-05-18","index":362,"close":17.15,"high":18.09,"low":16.84,"open":17.15,"volume":1546400},{"timestamp":1652967000,"date":"2022-05-19","index":363,"close":18.04,"high":18.55,"low":16.73,"open":16.9,"volume":2539800},{"timestamp":1653053400,"date":"2022-05-20","index":364,"close":18.22,"high":18.8,"low":17.32,"open":18.37,"volume":4252500},{"timestamp":1653312600,"date":"2022-05-23","index":365,"close":17.78,"high":18.35,"low":17.1,"open":18.13,"volume":1751000},{"timestamp":1653399000,"date":"2022-05-24","index":366,"close":16.94,"high":17.36,"low":16.1,"open":17.27,"volume":2161800},{"timestamp":1653485400,"date":"2022-05-25","index":367,"close":18.02,"high":18.25,"low":16.97,"open":16.99,"volume":1989900},{"timestamp":1653571800,"date":"2022-05-26","index":368,"close":18.39,"high":18.75,"low":17.61,"open":17.82,"volume":1702800},{"timestamp":1653658200,"date":"2022-05-27","index":369,"close":19.73,"high":20.1,"low":18.56,"open":18.65,"volume":2647100},{"timestamp":1654003800,"date":"2022-05-31","index":370,"close":18.92,"high":20.02,"low":18.5,"open":19.64,"volume":2593500},{"timestamp":1654090200,"date":"2022-06-01","index":371,"close":18.55,"high":19.8,"low":18.53,"open":19.04,"volume":4410300}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":372,"close":17.62,"high":17.84,"low":15.07,"open":15.2,"volume":24471300},{"timestamp":1654263000,"date":"2022-06-03","index":373,"close":19.84,"high":19.96,"low":17.12,"open":17.57,"volume":12681600},{"timestamp":1654522200,"date":"2022-06-06","index":374,"close":19.19,"high":19.94,"low":18.55,"open":19.66,"volume":6809000},{"timestamp":1654608600,"date":"2022-06-07","index":375,"close":19.74,"high":19.74,"low":18.51,"open":18.96,"volume":2669200},{"timestamp":1654695000,"date":"2022-06-08","index":376,"close":20.74,"high":21.58,"low":19.74,"open":19.74,"volume":3614100},{"timestamp":1654781400,"date":"2022-06-09","index":377,"close":19.44,"high":20.67,"low":19.41,"open":20.45,"volume":2826800},{"timestamp":1654867800,"date":"2022-06-10","index":378,"close":17.89,"high":19.32,"low":17.47,"open":18.89,"volume":3996500},{"timestamp":1655127000,"date":"2022-06-13","index":379,"close":15.89,"high":17.49,"low":15.8,"open":17,"volume":3077200},{"timestamp":1655213400,"date":"2022-06-14","index":380,"close":16.45,"high":16.7,"low":15.62,"open":16.16,"volume":2207400},{"timestamp":1655299800,"date":"2022-06-15","index":381,"close":17.2,"high":17.6,"low":16.6,"open":16.81,"volume":4087200},{"timestamp":1655386200,"date":"2022-06-16","index":382,"close":16.03,"high":16.95,"low":15.71,"open":16.61,"volume":2552100}]},{"date":"2022-03-02","estimated":-0.27,"reported":-0.07,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":298,"close":25.71,"high":25.76,"low":24.91,"open":25.09,"volume":3215600},{"timestamp":1645021800,"date":"2022-02-16","index":299,"close":24.7,"high":25.62,"low":23.9,"open":24.27,"volume":4721500},{"timestamp":1645108200,"date":"2022-02-17","index":300,"close":22.34,"high":24.59,"low":22.27,"open":24.39,"volume":4001400},{"timestamp":1645194600,"date":"2022-02-18","index":301,"close":21.19,"high":22.6,"low":20.73,"open":22.36,"volume":4365300},{"timestamp":1645540200,"date":"2022-02-22","index":302,"close":20.49,"high":21.69,"low":20.12,"open":20.75,"volume":3482400},{"timestamp":1645626600,"date":"2022-02-23","index":303,"close":20.02,"high":21.16,"low":19.86,"open":20.58,"volume":2812400},{"timestamp":1645713000,"date":"2022-02-24","index":304,"close":21.61,"high":21.91,"low":18.66,"open":18.95,"volume":3498900},{"timestamp":1645799400,"date":"2022-02-25","index":305,"close":21.61,"high":21.62,"low":20.4,"open":20.97,"volume":3591400},{"timestamp":1646058600,"date":"2022-02-28","index":306,"close":22.42,"high":22.6,"low":21.44,"open":21.77,"volume":2573700},{"timestamp":1646145000,"date":"2022-03-01","index":307,"close":22.06,"high":22.74,"low":21.68,"open":22.46,"volume":1775500},{"timestamp":1646231400,"date":"2022-03-02","index":308,"close":22.66,"high":23.04,"low":21.51,"open":22.8,"volume":5285300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":309,"close":23.44,"high":26.47,"low":22.6,"open":25.34,"volume":12700500},{"timestamp":1646404200,"date":"2022-03-04","index":310,"close":20.05,"high":22.47,"low":19.83,"open":22.09,"volume":8853900},{"timestamp":1646663400,"date":"2022-03-07","index":311,"close":20.38,"high":21.57,"low":19.66,"open":20.24,"volume":5154500},{"timestamp":1646749800,"date":"2022-03-08","index":312,"close":19.98,"high":20.98,"low":19.33,"open":20.12,"volume":5150500},{"timestamp":1646836200,"date":"2022-03-09","index":313,"close":21.4,"high":22.02,"low":20.48,"open":20.48,"volume":3737600},{"timestamp":1646922600,"date":"2022-03-10","index":314,"close":19.96,"high":20.95,"low":19.71,"open":20.8,"volume":3528900},{"timestamp":1647009000,"date":"2022-03-11","index":315,"close":18,"high":20.29,"low":18,"open":20.12,"volume":5216800},{"timestamp":1647264600,"date":"2022-03-14","index":316,"close":16.91,"high":18.34,"low":16.71,"open":17.79,"volume":4588400},{"timestamp":1647351000,"date":"2022-03-15","index":317,"close":17.47,"high":17.49,"low":16.58,"open":16.69,"volume":3055800},{"timestamp":1647437400,"date":"2022-03-16","index":318,"close":19.3,"high":19.3,"low":17.81,"open":17.89,"volume":4208200},{"timestamp":1647523800,"date":"2022-03-17","index":319,"close":20.75,"high":20.77,"low":18.7,"open":19,"volume":3544100}]},{"date":"2021-12-01","estimated":-0.28,"reported":-0.23,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":236,"close":48.47,"high":48.6,"low":46.4,"open":48,"volume":3066400},{"timestamp":1637159400,"date":"2021-11-17","index":237,"close":46.18,"high":48.32,"low":45.88,"open":48.21,"volume":2237700},{"timestamp":1637245800,"date":"2021-11-18","index":238,"close":40.94,"high":46.04,"low":40.22,"open":46,"volume":7309300},{"timestamp":1637332200,"date":"2021-11-19","index":239,"close":39.91,"high":41.06,"low":39.33,"open":40.9,"volume":4658300},{"timestamp":1637591400,"date":"2021-11-22","index":240,"close":37.58,"high":39.95,"low":36.65,"open":39.71,"volume":4464600},{"timestamp":1637677800,"date":"2021-11-23","index":241,"close":37.28,"high":38.45,"low":36.33,"open":37,"volume":3260700},{"timestamp":1637764200,"date":"2021-11-24","index":242,"close":38.03,"high":38.3,"low":36.21,"open":36.97,"volume":2416600},{"timestamp":1637937000,"date":"2021-11-26","index":243,"close":38.38,"high":39.18,"low":37,"open":37.02,"volume":1605000},{"timestamp":1638196200,"date":"2021-11-29","index":244,"close":37.85,"high":39.36,"low":36.52,"open":39.3,"volume":2267900},{"timestamp":1638282600,"date":"2021-11-30","index":245,"close":36.96,"high":38.77,"low":35.8,"open":37.29,"volume":2838900},{"timestamp":1638369000,"date":"2021-12-01","index":246,"close":33.83,"high":38.15,"low":33.73,"open":37.4,"volume":4677500}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":247,"close":30.04,"high":32,"low":27.52,"open":31.51,"volume":19220900},{"timestamp":1638541800,"date":"2021-12-03","index":248,"close":29.75,"high":29.94,"low":27.8,"open":29.58,"volume":7602800},{"timestamp":1638801000,"date":"2021-12-06","index":249,"close":30.25,"high":31.07,"low":27.64,"open":29.03,"volume":4563700},{"timestamp":1638887400,"date":"2021-12-07","index":250,"close":32.03,"high":32.77,"low":31.42,"open":31.42,"volume":5354800},{"timestamp":1638973800,"date":"2021-12-08","index":251,"close":33.99,"high":34.81,"low":31.8,"open":32.2,"volume":4975800},{"timestamp":1639060200,"date":"2021-12-09","index":252,"close":32.09,"high":33.99,"low":31.72,"open":33.4,"volume":3943800},{"timestamp":1639146600,"date":"2021-12-10","index":253,"close":33.64,"high":36.33,"low":32.74,"open":36.15,"volume":17697200},{"timestamp":1639405800,"date":"2021-12-13","index":254,"close":32.35,"high":34.15,"low":31.47,"open":32.88,"volume":4377500},{"timestamp":1639492200,"date":"2021-12-14","index":255,"close":31.18,"high":32.92,"low":30.57,"open":31.85,"volume":4815100},{"timestamp":1639578600,"date":"2021-12-15","index":256,"close":35.01,"high":35.25,"low":31.81,"open":31.9,"volume":9586400},{"timestamp":1639665000,"date":"2021-12-16","index":257,"close":31.54,"high":35.14,"low":31.32,"open":35.03,"volume":7068100}]},{"date":"2021-09-01","estimated":-0.28,"reported":-0.37,"pre":[{"timestamp":1629293400,"date":"2021-08-18","index":173,"close":46.08,"high":46.9,"low":44.73,"open":46.2,"volume":2299200},{"timestamp":1629379800,"date":"2021-08-19","index":174,"close":44.79,"high":45.8,"low":44.35,"open":45.28,"volume":2116800},{"timestamp":1629466200,"date":"2021-08-20","index":175,"close":45.51,"high":46.14,"low":44.7,"open":44.75,"volume":2496200},{"timestamp":1629725400,"date":"2021-08-23","index":176,"close":46.64,"high":46.94,"low":45.08,"open":46.1,"volume":2490000},{"timestamp":1629811800,"date":"2021-08-24","index":177,"close":49.72,"high":50.25,"low":47.36,"open":47.5,"volume":2400600},{"timestamp":1629898200,"date":"2021-08-25","index":178,"close":49.7,"high":50.44,"low":48.9,"open":49.91,"volume":1730400},{"timestamp":1629984600,"date":"2021-08-26","index":179,"close":49.41,"high":51.38,"low":49.32,"open":49.69,"volume":1646500},{"timestamp":1630071000,"date":"2021-08-27","index":180,"close":50.58,"high":51.36,"low":49.37,"open":49.6,"volume":1894200},{"timestamp":1630330200,"date":"2021-08-30","index":181,"close":51.25,"high":52.67,"low":50.5,"open":50.93,"volume":2465900},{"timestamp":1630416600,"date":"2021-08-31","index":182,"close":51.54,"high":51.98,"low":50.24,"open":51.95,"volume":2567400},{"timestamp":1630503000,"date":"2021-09-01","index":183,"close":53.11,"high":55.58,"low":52.37,"open":53.1,"volume":8890900}],"post":[{"timestamp":1630589400,"date":"2021-09-02","index":184,"close":47.67,"high":49.5,"low":47.02,"open":48.4,"volume":11561100},{"timestamp":1630675800,"date":"2021-09-03","index":185,"close":50.61,"high":51.94,"low":47.8,"open":47.81,"volume":7053900},{"timestamp":1631021400,"date":"2021-09-07","index":186,"close":51.47,"high":52.29,"low":50.3,"open":50.5,"volume":4041900},{"timestamp":1631107800,"date":"2021-09-08","index":187,"close":50.6,"high":51.75,"low":49.29,"open":51.1,"volume":2232700},{"timestamp":1631194200,"date":"2021-09-09","index":188,"close":50.64,"high":52.01,"low":50.06,"open":50.35,"volume":2802200},{"timestamp":1631280600,"date":"2021-09-10","index":189,"close":50.02,"high":51.98,"low":50.01,"open":51.01,"volume":2233100},{"timestamp":1631539800,"date":"2021-09-13","index":190,"close":49.05,"high":50.64,"low":48.04,"open":50.29,"volume":3485500},{"timestamp":1631626200,"date":"2021-09-14","index":191,"close":48.5,"high":49.87,"low":48.14,"open":48.81,"volume":2391500},{"timestamp":1631712600,"date":"2021-09-15","index":192,"close":49.68,"high":51.15,"low":47.84,"open":48.47,"volume":4499900},{"timestamp":1631799000,"date":"2021-09-16","index":193,"close":49.84,"high":51.15,"low":49.73,"open":49.76,"volume":3192500},{"timestamp":1631885400,"date":"2021-09-17","index":194,"close":50.12,"high":51.32,"low":49.62,"open":49.73,"volume":6860400}]},{"date":"2021-06-02","estimated":-0.27,"reported":-0.24,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":109,"close":57.44,"high":59,"low":53.68,"open":54.11,"volume":2965000},{"timestamp":1621431000,"date":"2021-05-19","index":110,"close":56.92,"high":58.2,"low":54.12,"open":54.93,"volume":1611700},{"timestamp":1621517400,"date":"2021-05-20","index":111,"close":57.9,"high":59.69,"low":57.1,"open":58.9,"volume":1392300},{"timestamp":1621603800,"date":"2021-05-21","index":112,"close":61.18,"high":62.16,"low":57.75,"open":58.95,"volume":2454000},{"timestamp":1621863000,"date":"2021-05-24","index":113,"close":59.59,"high":62.09,"low":58.68,"open":61.74,"volume":1425900},{"timestamp":1621949400,"date":"2021-05-25","index":114,"close":57.88,"high":60.95,"low":57.25,"open":60.82,"volume":1512200},{"timestamp":1622035800,"date":"2021-05-26","index":115,"close":61.43,"high":61.49,"low":58.1,"open":58.3,"volume":1299900},{"timestamp":1622122200,"date":"2021-05-27","index":116,"close":63.2,"high":63.88,"low":58.96,"open":61.08,"volume":2244400},{"timestamp":1622208600,"date":"2021-05-28","index":117,"close":61.71,"high":65.2,"low":61.58,"open":63.4,"volume":1537500},{"timestamp":1622554200,"date":"2021-06-01","index":118,"close":71.76,"high":73.15,"low":62.5,"open":62.5,"volume":7984600},{"timestamp":1622640600,"date":"2021-06-02","index":119,"close":76.15,"high":76.85,"low":69.3,"open":70.2,"volume":9410200}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":120,"close":68.26,"high":70.3,"low":64.55,"open":68,"volume":6573900},{"timestamp":1622813400,"date":"2021-06-04","index":121,"close":64.43,"high":67.98,"low":64.33,"open":67.31,"volume":3879400},{"timestamp":1623072600,"date":"2021-06-07","index":122,"close":60.91,"high":62.8,"low":58.78,"open":62.56,"volume":12226100},{"timestamp":1623159000,"date":"2021-06-08","index":123,"close":63.29,"high":65.5,"low":60.51,"open":61.14,"volume":8489100},{"timestamp":1623245400,"date":"2021-06-09","index":124,"close":62.1,"high":66.73,"low":62.03,"open":64.51,"volume":4398100},{"timestamp":1623331800,"date":"2021-06-10","index":125,"close":58.08,"high":62.67,"low":57.8,"open":62.67,"volume":8221100},{"timestamp":1623418200,"date":"2021-06-11","index":126,"close":60.55,"high":60.63,"low":58.2,"open":58.3,"volume":3052900},{"timestamp":1623677400,"date":"2021-06-14","index":127,"close":60,"high":62.55,"low":59.47,"open":61.4,"volume":3892000},{"timestamp":1623763800,"date":"2021-06-15","index":128,"close":57.25,"high":60.37,"low":56.9,"open":59.76,"volume":3951800},{"timestamp":1623850200,"date":"2021-06-16","index":129,"close":57.9,"high":58.75,"low":56.03,"open":57.09,"volume":3419200},{"timestamp":1623936600,"date":"2021-06-17","index":130,"close":59.9,"high":60.22,"low":57.2,"open":57.57,"volume":2831700}]},{"date":"2021-03-01","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":44,"close":153.73,"high":160.88,"low":152.03,"open":158.86,"volume":1615300},{"timestamp":1613485800,"date":"2021-02-16","index":45,"close":147.17,"high":157.5,"low":145.45,"open":155.4,"volume":3078500},{"timestamp":1613572200,"date":"2021-02-17","index":46,"close":140.06,"high":147,"low":136.7,"open":146.01,"volume":3056100},{"timestamp":1613658600,"date":"2021-02-18","index":47,"close":133.56,"high":137.4,"low":131,"open":136.7,"volume":3077300},{"timestamp":1613745000,"date":"2021-02-19","index":48,"close":134.54,"high":138.79,"low":133.15,"open":134.77,"volume":1859400},{"timestamp":1614004200,"date":"2021-02-22","index":49,"close":126.22,"high":134,"low":125.73,"open":132.99,"volume":2247000},{"timestamp":1614090600,"date":"2021-02-23","index":50,"close":121.12,"high":123,"low":110.19,"open":121.25,"volume":3822900},{"timestamp":1614177000,"date":"2021-02-24","index":51,"close":122.53,"high":125.32,"low":118.34,"open":122.01,"volume":2174500},{"timestamp":1614263400,"date":"2021-02-25","index":52,"close":114.31,"high":127.31,"low":112.73,"open":123.96,"volume":3938300},{"timestamp":1614349800,"date":"2021-02-26","index":53,"close":112.46,"high":117.94,"low":109.5,"open":116.1,"volume":2497400},{"timestamp":1614609000,"date":"2021-03-01","index":54,"close":121.05,"high":121.88,"low":115,"open":116.19,"volume":3435900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":55,"close":98.5,"high":109.54,"low":97.5,"open":106.9,"volume":12320900},{"timestamp":1614781800,"date":"2021-03-03","index":56,"close":93.32,"high":101.46,"low":91.11,"open":99.41,"volume":5490100},{"timestamp":1614868200,"date":"2021-03-04","index":57,"close":88.51,"high":95.56,"low":83.04,"open":92,"volume":5930000},{"timestamp":1614954600,"date":"2021-03-05","index":58,"close":95.15,"high":98.1,"low":77,"open":89.44,"volume":7150800},{"timestamp":1615213800,"date":"2021-03-08","index":59,"close":83.61,"high":93,"low":82.85,"open":88.01,"volume":9266800},{"timestamp":1615300200,"date":"2021-03-09","index":60,"close":84.91,"high":88.58,"low":83,"open":85,"volume":9321200},{"timestamp":1615386600,"date":"2021-03-10","index":61,"close":84.56,"high":89.82,"low":82.85,"open":89,"volume":4653000},{"timestamp":1615473000,"date":"2021-03-11","index":62,"close":86.47,"high":88.4,"low":85.5,"open":86.67,"volume":4492200},{"timestamp":1615559400,"date":"2021-03-12","index":63,"close":90,"high":90.91,"low":82.93,"open":85.48,"volume":5833300},{"timestamp":1615815000,"date":"2021-03-15","index":64,"close":86.77,"high":91.75,"low":85.8,"open":91.75,"volume":5333500},{"timestamp":1615901400,"date":"2021-03-16","index":65,"close":83,"high":88.42,"low":82.15,"open":87,"volume":3695400}]},{"date":"2020-12-09","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/ASML_full.json b/data/ASML_full.json index 3ce91ca81..67a6b5623 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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.69,"reported":null,"pre":[],"post":[]},{"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":-0.17,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}] +[{"date":"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.72,"reported":null,"pre":[],"post":[]},{"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":-0.17,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}] diff --git a/data/ASML_partial.json b/data/ASML_partial.json index 203679eae..c573f909e 100644 --- a/data/ASML_partial.json +++ b/data/ASML_partial.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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.69,"reported":null,"pre":[],"post":[]},{"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":"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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.72,"reported":null,"pre":[],"post":[]},{"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}]}] diff --git a/data/BBY_full.json b/data/BBY_full.json index f1020042e..3157c7d76 100644 --- a/data/BBY_full.json +++ b/data/BBY_full.json @@ -1 +1 @@ -[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":1.3,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":1.16,"reported":1.34,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":9909,"close":82.91,"high":84.16,"low":82.54,"open":83.88,"volume":1403500},{"timestamp":1723728600,"date":"2024-08-15","index":9910,"close":84.06,"high":86.35,"low":83.85,"open":85.85,"volume":2300700},{"timestamp":1723815000,"date":"2024-08-16","index":9911,"close":85.24,"high":85.35,"low":83.82,"open":84.03,"volume":1919700},{"timestamp":1724074200,"date":"2024-08-19","index":9912,"close":85.04,"high":85.89,"low":84.3,"open":85.02,"volume":1464100},{"timestamp":1724160600,"date":"2024-08-20","index":9913,"close":84.74,"high":85.23,"low":84.2,"open":84.64,"volume":1193600},{"timestamp":1724247000,"date":"2024-08-21","index":9914,"close":87.04,"high":87.07,"low":85.64,"open":86,"volume":1902200},{"timestamp":1724333400,"date":"2024-08-22","index":9915,"close":85.75,"high":86.75,"low":85.3,"open":86.39,"volume":2184200},{"timestamp":1724419800,"date":"2024-08-23","index":9916,"close":88.15,"high":88.26,"low":86.1,"open":86.29,"volume":2067200},{"timestamp":1724679000,"date":"2024-08-26","index":9917,"close":88.89,"high":89.67,"low":87.79,"open":88.43,"volume":3658600},{"timestamp":1724765400,"date":"2024-08-27","index":9918,"close":88.88,"high":89.47,"low":87.72,"open":88.07,"volume":2838900},{"timestamp":1724851800,"date":"2024-08-28","index":9919,"close":87.79,"high":88.86,"low":87.32,"open":87.58,"volume":4293700}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":9920,"close":100.18,"high":103.71,"low":97.65,"open":102.65,"volume":12091200},{"timestamp":1725024600,"date":"2024-08-30","index":9921,"close":100.4,"high":102.1,"low":98.86,"open":100.77,"volume":5553100},{"timestamp":1725370200,"date":"2024-09-03","index":9922,"close":100.94,"high":102.76,"low":99.7,"open":100,"volume":3501200},{"timestamp":1725456600,"date":"2024-09-04","index":9923,"close":99.96,"high":101.03,"low":99.06,"open":100.65,"volume":3301800},{"timestamp":1725543000,"date":"2024-09-05","index":9924,"close":99.41,"high":101.01,"low":98.91,"open":100.22,"volume":1965400},{"timestamp":1725629400,"date":"2024-09-06","index":9925,"close":98.5,"high":100.43,"low":98.02,"open":99.3,"volume":2463200},{"timestamp":1725888600,"date":"2024-09-09","index":9926,"close":98.09,"high":99.18,"low":97.29,"open":98.78,"volume":3263700},{"timestamp":1725975000,"date":"2024-09-10","index":9927,"close":96.37,"high":97.79,"low":95.42,"open":97.72,"volume":3651700},{"timestamp":1726061400,"date":"2024-09-11","index":9928,"close":97.6,"high":97.72,"low":94.83,"open":96.07,"volume":3063200},{"timestamp":1726147800,"date":"2024-09-12","index":9929,"close":97.75,"high":98.42,"low":96.49,"open":97.35,"volume":1957400},{"timestamp":1726257602,"date":"2024-09-13","index":9930,"close":98.45,"high":99.46,"low":97.98,"open":98.51,"volume":1942937}]},{"date":"2024-05-30","estimated":1.08,"reported":1.2,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":9846,"close":74.35,"high":76.49,"low":74.29,"open":75.5,"volume":2443700},{"timestamp":1715779800,"date":"2024-05-15","index":9847,"close":73.34,"high":75.48,"low":73.25,"open":75.07,"volume":2412300},{"timestamp":1715866200,"date":"2024-05-16","index":9848,"close":73.64,"high":74.68,"low":73.14,"open":73.3,"volume":2208800},{"timestamp":1715952600,"date":"2024-05-17","index":9849,"close":73.35,"high":73.62,"low":72.54,"open":73.3,"volume":1603800},{"timestamp":1716211800,"date":"2024-05-20","index":9850,"close":73.91,"high":74.34,"low":73.17,"open":73.41,"volume":2399800},{"timestamp":1716298200,"date":"2024-05-21","index":9851,"close":72.67,"high":73.91,"low":72.41,"open":73.81,"volume":2452600},{"timestamp":1716384600,"date":"2024-05-22","index":9852,"close":70.5,"high":72.82,"low":70.29,"open":71.75,"volume":4399400},{"timestamp":1716471000,"date":"2024-05-23","index":9853,"close":69.63,"high":70.64,"low":69.29,"open":70.63,"volume":2247500},{"timestamp":1716557400,"date":"2024-05-24","index":9854,"close":71.5,"high":71.55,"low":70.02,"open":70.02,"volume":2981900},{"timestamp":1716903000,"date":"2024-05-28","index":9855,"close":72.55,"high":73.42,"low":71.7,"open":71.87,"volume":3370900},{"timestamp":1716989400,"date":"2024-05-29","index":9856,"close":71.9,"high":72.52,"low":70.87,"open":72,"volume":5764400}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":9857,"close":81.55,"high":81.83,"low":77.4,"open":77.95,"volume":13938400},{"timestamp":1717162200,"date":"2024-05-31","index":9858,"close":84.82,"high":84.83,"low":79,"open":81.2,"volume":9814600},{"timestamp":1717421400,"date":"2024-06-03","index":9859,"close":86.94,"high":87.72,"low":85.09,"open":85.71,"volume":9941100},{"timestamp":1717507800,"date":"2024-06-04","index":9860,"close":87.85,"high":88.06,"low":86.09,"open":86.94,"volume":4427700},{"timestamp":1717594200,"date":"2024-06-05","index":9861,"close":88.94,"high":88.96,"low":86.58,"open":88,"volume":3443200},{"timestamp":1717680600,"date":"2024-06-06","index":9862,"close":88.16,"high":88.95,"low":87.91,"open":88.42,"volume":2883800},{"timestamp":1717767000,"date":"2024-06-07","index":9863,"close":87.92,"high":89,"low":87.55,"open":87.79,"volume":2380500},{"timestamp":1718026200,"date":"2024-06-10","index":9864,"close":87.15,"high":87.9,"low":86.47,"open":87.82,"volume":3247600},{"timestamp":1718112600,"date":"2024-06-11","index":9865,"close":87.11,"high":87.26,"low":85.89,"open":86.78,"volume":2331900},{"timestamp":1718199000,"date":"2024-06-12","index":9866,"close":86.38,"high":88.89,"low":85.73,"open":87.95,"volume":2674100},{"timestamp":1718285400,"date":"2024-06-13","index":9867,"close":87.73,"high":88.07,"low":85.58,"open":86.38,"volume":2944000}]},{"date":"2024-02-29","estimated":2.52,"reported":2.72,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":9783,"close":72.9,"high":74.67,"low":72.43,"open":74.06,"volume":2719700},{"timestamp":1707921000,"date":"2024-02-14","index":9784,"close":74.6,"high":74.64,"low":72.71,"open":73.04,"volume":2427100},{"timestamp":1708007400,"date":"2024-02-15","index":9785,"close":74.65,"high":75.83,"low":74.49,"open":74.79,"volume":1873700},{"timestamp":1708093800,"date":"2024-02-16","index":9786,"close":73.75,"high":74.92,"low":73.55,"open":74.3,"volume":1919800},{"timestamp":1708439400,"date":"2024-02-20","index":9787,"close":73.27,"high":73.63,"low":72.44,"open":73.22,"volume":3180300},{"timestamp":1708525800,"date":"2024-02-21","index":9788,"close":74.12,"high":74.82,"low":72.88,"open":73,"volume":1821400},{"timestamp":1708612200,"date":"2024-02-22","index":9789,"close":75.21,"high":75.6,"low":74.39,"open":74.54,"volume":1791200},{"timestamp":1708698600,"date":"2024-02-23","index":9790,"close":76.28,"high":76.96,"low":75.27,"open":75.46,"volume":1895900},{"timestamp":1708957800,"date":"2024-02-26","index":9791,"close":76.45,"high":77.18,"low":75.78,"open":76.07,"volume":2426500},{"timestamp":1709044200,"date":"2024-02-27","index":9792,"close":79.06,"high":79.23,"low":76.52,"open":76.65,"volume":3756600},{"timestamp":1709130600,"date":"2024-02-28","index":9793,"close":79.68,"high":80.31,"low":79.05,"open":79.42,"volume":4756200}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":9794,"close":80.88,"high":86.11,"low":80.19,"open":83.01,"volume":9020700},{"timestamp":1709303400,"date":"2024-03-01","index":9795,"close":77.92,"high":81.78,"low":77.52,"open":81.31,"volume":4909700},{"timestamp":1709562600,"date":"2024-03-04","index":9796,"close":77.54,"high":79.32,"low":77.4,"open":78.49,"volume":4453100},{"timestamp":1709649000,"date":"2024-03-05","index":9797,"close":75.96,"high":76.51,"low":75.1,"open":75.97,"volume":5229000},{"timestamp":1709735400,"date":"2024-03-06","index":9798,"close":78.21,"high":78.99,"low":74.92,"open":75.83,"volume":4223500},{"timestamp":1709821800,"date":"2024-03-07","index":9799,"close":79.52,"high":79.61,"low":78.1,"open":78.4,"volume":2773100},{"timestamp":1709908200,"date":"2024-03-08","index":9800,"close":78.58,"high":80.39,"low":78.29,"open":79.89,"volume":3295900},{"timestamp":1710163800,"date":"2024-03-11","index":9801,"close":76.4,"high":78.61,"low":76.25,"open":78.61,"volume":2456000},{"timestamp":1710250200,"date":"2024-03-12","index":9802,"close":77.34,"high":78.98,"low":76.35,"open":76.37,"volume":2825100},{"timestamp":1710336600,"date":"2024-03-13","index":9803,"close":77.52,"high":79.28,"low":77.38,"open":77.72,"volume":2517500},{"timestamp":1710423000,"date":"2024-03-14","index":9804,"close":77.46,"high":78.21,"low":76.62,"open":77.84,"volume":2685600}]},{"date":"2023-11-21","estimated":1.18,"reported":1.29,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":9716,"close":66.96,"high":67.87,"low":66.62,"open":67.38,"volume":2560800},{"timestamp":1699367400,"date":"2023-11-07","index":9717,"close":65.57,"high":66.82,"low":65.22,"open":66.66,"volume":2791200},{"timestamp":1699453800,"date":"2023-11-08","index":9718,"close":63.94,"high":65.74,"low":63.85,"open":65,"volume":3205400},{"timestamp":1699540200,"date":"2023-11-09","index":9719,"close":62.88,"high":64.24,"low":62.68,"open":64.16,"volume":2177100},{"timestamp":1699626600,"date":"2023-11-10","index":9720,"close":64.12,"high":64.26,"low":62.3,"open":63.1,"volume":2574400},{"timestamp":1699885800,"date":"2023-11-13","index":9721,"close":63.84,"high":64.15,"low":63.39,"open":63.61,"volume":2372200},{"timestamp":1699972200,"date":"2023-11-14","index":9722,"close":66.48,"high":67,"low":65.01,"open":65.44,"volume":3889500},{"timestamp":1700058600,"date":"2023-11-15","index":9723,"close":68.88,"high":69.24,"low":67.53,"open":68.02,"volume":5425100},{"timestamp":1700145000,"date":"2023-11-16","index":9724,"close":66.75,"high":68.73,"low":65.98,"open":68.25,"volume":4205400},{"timestamp":1700231400,"date":"2023-11-17","index":9725,"close":68.22,"high":68.72,"low":67.44,"open":67.71,"volume":4313000},{"timestamp":1700490600,"date":"2023-11-20","index":9726,"close":68.11,"high":68.38,"low":67.56,"open":68.21,"volume":5163100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":9727,"close":67.62,"high":68.05,"low":62.92,"open":65,"volume":8199600},{"timestamp":1700663400,"date":"2023-11-22","index":9728,"close":68.03,"high":68.93,"low":67.38,"open":67.99,"volume":3631000},{"timestamp":1700836200,"date":"2023-11-24","index":9729,"close":69.51,"high":69.69,"low":67.8,"open":68.39,"volume":1701500},{"timestamp":1701095400,"date":"2023-11-27","index":9730,"close":69.36,"high":69.53,"low":68.12,"open":69.07,"volume":3035000},{"timestamp":1701181800,"date":"2023-11-28","index":9731,"close":71.02,"high":71.3,"low":68.67,"open":69.57,"volume":2951500},{"timestamp":1701268200,"date":"2023-11-29","index":9732,"close":70.78,"high":71.65,"low":70.56,"open":71.06,"volume":2775400},{"timestamp":1701354600,"date":"2023-11-30","index":9733,"close":70.94,"high":71.27,"low":69.75,"open":71.27,"volume":4275500},{"timestamp":1701441000,"date":"2023-12-01","index":9734,"close":73.42,"high":73.5,"low":70.78,"open":70.97,"volume":3064600},{"timestamp":1701700200,"date":"2023-12-04","index":9735,"close":74.69,"high":74.99,"low":73.19,"open":73.27,"volume":2916200},{"timestamp":1701786600,"date":"2023-12-05","index":9736,"close":74,"high":74.4,"low":73.5,"open":73.6,"volume":2759400},{"timestamp":1701873000,"date":"2023-12-06","index":9737,"close":75.09,"high":75.75,"low":74.21,"open":74.4,"volume":2595000}]},{"date":"2023-08-29","estimated":1.06,"reported":1.22,"pre":[{"timestamp":1692019800,"date":"2023-08-14","index":9657,"close":79.18,"high":79.8,"low":78.61,"open":78.96,"volume":1259900},{"timestamp":1692106200,"date":"2023-08-15","index":9658,"close":78.48,"high":78.83,"low":77.41,"open":78.59,"volume":2037800},{"timestamp":1692192600,"date":"2023-08-16","index":9659,"close":78.44,"high":79.56,"low":77.9,"open":78.43,"volume":2104500},{"timestamp":1692279000,"date":"2023-08-17","index":9660,"close":77.72,"high":79.4,"low":77.52,"open":78.62,"volume":1548700},{"timestamp":1692365400,"date":"2023-08-18","index":9661,"close":78.59,"high":78.86,"low":77.2,"open":77.29,"volume":1645300},{"timestamp":1692624600,"date":"2023-08-21","index":9662,"close":78.88,"high":79.5,"low":78.46,"open":78.62,"volume":1458300},{"timestamp":1692711000,"date":"2023-08-22","index":9663,"close":74.23,"high":77.57,"low":74.03,"open":77.24,"volume":3612700},{"timestamp":1692797400,"date":"2023-08-23","index":9664,"close":74.7,"high":75.05,"low":73.74,"open":73.91,"volume":2904800},{"timestamp":1692883800,"date":"2023-08-24","index":9665,"close":73.13,"high":75.17,"low":73.03,"open":74.62,"volume":2068300},{"timestamp":1692970200,"date":"2023-08-25","index":9666,"close":72.67,"high":73.99,"low":72.35,"open":73.37,"volume":2414300},{"timestamp":1693229400,"date":"2023-08-28","index":9667,"close":74.07,"high":74.39,"low":72.21,"open":73.24,"volume":4469600}],"post":[{"timestamp":1693315800,"date":"2023-08-29","index":9668,"close":76.93,"high":78.91,"low":74.63,"open":75.92,"volume":7571200},{"timestamp":1693402200,"date":"2023-08-30","index":9669,"close":75.93,"high":77.41,"low":75.03,"open":76.94,"volume":3054900},{"timestamp":1693488600,"date":"2023-08-31","index":9670,"close":76.45,"high":76.68,"low":75.72,"open":76.11,"volume":3089500},{"timestamp":1693575000,"date":"2023-09-01","index":9671,"close":75.27,"high":76.88,"low":74.64,"open":76.69,"volume":2610000},{"timestamp":1693920600,"date":"2023-09-05","index":9672,"close":73.95,"high":75.5,"low":73.9,"open":75.27,"volume":2364700},{"timestamp":1694007000,"date":"2023-09-06","index":9673,"close":73.74,"high":74.21,"low":72.83,"open":73.51,"volume":2452300},{"timestamp":1694093400,"date":"2023-09-07","index":9674,"close":72.67,"high":73.43,"low":72.62,"open":73.31,"volume":2767900},{"timestamp":1694179800,"date":"2023-09-08","index":9675,"close":73.23,"high":73.25,"low":72.16,"open":72.62,"volume":1631400},{"timestamp":1694439000,"date":"2023-09-11","index":9676,"close":72.65,"high":73.98,"low":72.52,"open":73.77,"volume":2156400},{"timestamp":1694525400,"date":"2023-09-12","index":9677,"close":72.78,"high":73.32,"low":72.31,"open":72.71,"volume":1411200},{"timestamp":1694611800,"date":"2023-09-13","index":9678,"close":72.27,"high":73.47,"low":71.8,"open":73.46,"volume":1433400}]},{"date":"2023-05-25","estimated":1.11,"reported":1.15,"pre":[{"timestamp":1683725400,"date":"2023-05-10","index":9592,"close":72.22,"high":73.4,"low":71.1,"open":73.28,"volume":1401100},{"timestamp":1683811800,"date":"2023-05-11","index":9593,"close":71.62,"high":72.43,"low":71.48,"open":72.04,"volume":2153200},{"timestamp":1683898200,"date":"2023-05-12","index":9594,"close":71.73,"high":71.89,"low":70.75,"open":71.66,"volume":2147300},{"timestamp":1684157400,"date":"2023-05-15","index":9595,"close":72.7,"high":72.7,"low":70.52,"open":71,"volume":2800900},{"timestamp":1684243800,"date":"2023-05-16","index":9596,"close":70.74,"high":72.33,"low":70.45,"open":71.84,"volume":2480800},{"timestamp":1684330200,"date":"2023-05-17","index":9597,"close":73.94,"high":74.1,"low":70.96,"open":70.96,"volume":2541300},{"timestamp":1684416600,"date":"2023-05-18","index":9598,"close":73.04,"high":73.78,"low":71.88,"open":73.5,"volume":2048600},{"timestamp":1684503000,"date":"2023-05-19","index":9599,"close":70.53,"high":72.57,"low":70.38,"open":72.56,"volume":3444200},{"timestamp":1684762200,"date":"2023-05-22","index":9600,"close":70.32,"high":71.26,"low":70.21,"open":70.26,"volume":2941400},{"timestamp":1684848600,"date":"2023-05-23","index":9601,"close":69.49,"high":71.54,"low":69.42,"open":70.47,"volume":2526200},{"timestamp":1684935000,"date":"2023-05-24","index":9602,"close":69.15,"high":70.34,"low":68.43,"open":70.34,"volume":3316700}],"post":[{"timestamp":1685021400,"date":"2023-05-25","index":9603,"close":71.28,"high":72,"low":69.3,"open":71.47,"volume":6052700},{"timestamp":1685107800,"date":"2023-05-26","index":9604,"close":74.33,"high":74.82,"low":70.94,"open":71.19,"volume":4690500},{"timestamp":1685453400,"date":"2023-05-30","index":9605,"close":73.4,"high":75.99,"low":72.5,"open":75.42,"volume":3303000},{"timestamp":1685539800,"date":"2023-05-31","index":9606,"close":72.67,"high":73.3,"low":71.83,"open":72.63,"volume":4305200},{"timestamp":1685626200,"date":"2023-06-01","index":9607,"close":72.9,"high":73.2,"low":70.39,"open":72.34,"volume":2343900},{"timestamp":1685712600,"date":"2023-06-02","index":9608,"close":73.21,"high":74.27,"low":73.09,"open":73.49,"volume":2522200},{"timestamp":1685971800,"date":"2023-06-05","index":9609,"close":72.83,"high":73.63,"low":72.65,"open":73.13,"volume":1760000},{"timestamp":1686058200,"date":"2023-06-06","index":9610,"close":74.35,"high":74.86,"low":72.41,"open":72.57,"volume":2254100},{"timestamp":1686144600,"date":"2023-06-07","index":9611,"close":75.68,"high":75.88,"low":74.23,"open":74.63,"volume":2016700},{"timestamp":1686231000,"date":"2023-06-08","index":9612,"close":75.36,"high":75.6,"low":74.01,"open":74.83,"volume":2221200},{"timestamp":1686317400,"date":"2023-06-09","index":9613,"close":75.24,"high":76,"low":75.13,"open":75.93,"volume":2595000}]},{"date":"2023-03-02","estimated":2.11,"reported":2.61,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":9533,"close":88.31,"high":88.72,"low":86.34,"open":86.86,"volume":2123500},{"timestamp":1676471400,"date":"2023-02-15","index":9534,"close":88.95,"high":89.19,"low":87.17,"open":87.52,"volume":1908000},{"timestamp":1676557800,"date":"2023-02-16","index":9535,"close":88.2,"high":89.23,"low":87.3,"open":87.91,"volume":1394500},{"timestamp":1676644200,"date":"2023-02-17","index":9536,"close":86.94,"high":88.22,"low":86.21,"open":88,"volume":2307300},{"timestamp":1676989800,"date":"2023-02-21","index":9537,"close":83.13,"high":85.18,"low":82.96,"open":85.18,"volume":1860200},{"timestamp":1677076200,"date":"2023-02-22","index":9538,"close":83.18,"high":83.83,"low":82.57,"open":83.2,"volume":2905100},{"timestamp":1677162600,"date":"2023-02-23","index":9539,"close":83,"high":83.86,"low":82.04,"open":83.24,"volume":1743900},{"timestamp":1677249000,"date":"2023-02-24","index":9540,"close":83.82,"high":84.4,"low":81.64,"open":81.98,"volume":2460900},{"timestamp":1677508200,"date":"2023-02-27","index":9541,"close":82.63,"high":84.82,"low":82.53,"open":83.98,"volume":3333000},{"timestamp":1677594600,"date":"2023-02-28","index":9542,"close":83.11,"high":83.93,"low":82.78,"open":83.02,"volume":2387500},{"timestamp":1677681000,"date":"2023-03-01","index":9543,"close":82.54,"high":83.12,"low":81.7,"open":82.27,"volume":3241000}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":9544,"close":80.79,"high":84.28,"low":79.23,"open":81.29,"volume":5525700},{"timestamp":1677853800,"date":"2023-03-03","index":9545,"close":83.26,"high":83.42,"low":81.41,"open":81.58,"volume":3027800},{"timestamp":1678113000,"date":"2023-03-06","index":9546,"close":82.3,"high":84.31,"low":82.12,"open":83.8,"volume":2503700},{"timestamp":1678199400,"date":"2023-03-07","index":9547,"close":82.26,"high":83.58,"low":82.06,"open":82.9,"volume":1889400},{"timestamp":1678285800,"date":"2023-03-08","index":9548,"close":81.15,"high":82.26,"low":79.82,"open":82.13,"volume":2018500},{"timestamp":1678372200,"date":"2023-03-09","index":9549,"close":79,"high":81.58,"low":78.89,"open":81.37,"volume":2051400},{"timestamp":1678458600,"date":"2023-03-10","index":9550,"close":78.61,"high":79.64,"low":77.69,"open":78.92,"volume":2172200},{"timestamp":1678714200,"date":"2023-03-13","index":9551,"close":75.77,"high":77.48,"low":75.67,"open":76.81,"volume":3794700},{"timestamp":1678800600,"date":"2023-03-14","index":9552,"close":74.84,"high":76.88,"low":74.05,"open":76.77,"volume":3326700},{"timestamp":1678887000,"date":"2023-03-15","index":9553,"close":75.55,"high":75.57,"low":73.21,"open":73.49,"volume":3135300},{"timestamp":1678973400,"date":"2023-03-16","index":9554,"close":77.09,"high":77.35,"low":74.6,"open":74.71,"volume":2949800}]},{"date":"2022-11-22","estimated":1.03,"reported":1.38,"pre":[{"timestamp":1667831400,"date":"2022-11-07","index":9466,"close":68.66,"high":69.45,"low":67.39,"open":68.91,"volume":1978500},{"timestamp":1667917800,"date":"2022-11-08","index":9467,"close":68.82,"high":70.67,"low":67.77,"open":69.29,"volume":1917700},{"timestamp":1668004200,"date":"2022-11-09","index":9468,"close":67.3,"high":69.13,"low":67.23,"open":67.88,"volume":2138300},{"timestamp":1668090600,"date":"2022-11-10","index":9469,"close":72.03,"high":73.31,"low":70.18,"open":70.59,"volume":2653900},{"timestamp":1668177000,"date":"2022-11-11","index":9470,"close":74.55,"high":75.44,"low":71.94,"open":72.14,"volume":2400400},{"timestamp":1668436200,"date":"2022-11-14","index":9471,"close":74.26,"high":75.58,"low":74.13,"open":74.17,"volume":2472000},{"timestamp":1668522600,"date":"2022-11-15","index":9472,"close":75.6,"high":77.48,"low":74.95,"open":76.13,"volume":2277400},{"timestamp":1668609000,"date":"2022-11-16","index":9473,"close":69.12,"high":72.11,"low":69.11,"open":72.11,"volume":4475900},{"timestamp":1668695400,"date":"2022-11-17","index":9474,"close":70.03,"high":70.08,"low":67.4,"open":68.22,"volume":3349800},{"timestamp":1668781800,"date":"2022-11-18","index":9475,"close":72.05,"high":72.18,"low":70.79,"open":71.19,"volume":3266500},{"timestamp":1669041000,"date":"2022-11-21","index":9476,"close":70.83,"high":71.51,"low":69.36,"open":71.43,"volume":4034800}],"post":[{"timestamp":1669127400,"date":"2022-11-22","index":9477,"close":79.88,"high":79.96,"low":76,"open":77.2,"volume":17603100},{"timestamp":1669213800,"date":"2022-11-23","index":9478,"close":82.39,"high":82.39,"low":79.79,"open":79.99,"volume":6271000},{"timestamp":1669386600,"date":"2022-11-25","index":9479,"close":81.23,"high":83.29,"low":81.1,"open":82.25,"volume":2343600},{"timestamp":1669645800,"date":"2022-11-28","index":9480,"close":82.09,"high":82.54,"low":81.15,"open":81.16,"volume":4056100},{"timestamp":1669732200,"date":"2022-11-29","index":9481,"close":84.16,"high":84.53,"low":82.05,"open":82.21,"volume":4073600},{"timestamp":1669818600,"date":"2022-11-30","index":9482,"close":85.3,"high":85.65,"low":83.3,"open":84.09,"volume":6201000},{"timestamp":1669905000,"date":"2022-12-01","index":9483,"close":86.47,"high":86.76,"low":84.9,"open":85.5,"volume":3357700},{"timestamp":1669991400,"date":"2022-12-02","index":9484,"close":86.6,"high":87.14,"low":84.91,"open":85.42,"volume":2693100},{"timestamp":1670250600,"date":"2022-12-05","index":9485,"close":84.32,"high":86.84,"low":83.87,"open":85.85,"volume":3812200},{"timestamp":1670337000,"date":"2022-12-06","index":9486,"close":83.28,"high":84.62,"low":82.74,"open":84.18,"volume":3617500},{"timestamp":1670423400,"date":"2022-12-07","index":9487,"close":81.37,"high":84.14,"low":81.1,"open":82.63,"volume":3710100}]},{"date":"2022-08-30","estimated":1.27,"reported":1.54,"pre":[{"timestamp":1660570200,"date":"2022-08-15","index":9407,"close":81.33,"high":81.43,"low":78.59,"open":79.98,"volume":1872300},{"timestamp":1660656600,"date":"2022-08-16","index":9408,"close":84.95,"high":86.48,"low":81.47,"open":81.5,"volume":3701900},{"timestamp":1660743000,"date":"2022-08-17","index":9409,"close":82.26,"high":84.46,"low":81.67,"open":83.27,"volume":2692600},{"timestamp":1660829400,"date":"2022-08-18","index":9410,"close":82.42,"high":82.45,"low":80.9,"open":81.98,"volume":1285400},{"timestamp":1660915800,"date":"2022-08-19","index":9411,"close":79.53,"high":81.67,"low":78.62,"open":81.47,"volume":2700900},{"timestamp":1661175000,"date":"2022-08-22","index":9412,"close":77.42,"high":79,"low":77.24,"open":78.22,"volume":2028300},{"timestamp":1661261400,"date":"2022-08-23","index":9413,"close":78.84,"high":79.88,"low":78.19,"open":78.33,"volume":2047900},{"timestamp":1661347800,"date":"2022-08-24","index":9414,"close":77.63,"high":78.96,"low":77.59,"open":78.49,"volume":1802000},{"timestamp":1661434200,"date":"2022-08-25","index":9415,"close":78.19,"high":79.37,"low":77.35,"open":77.84,"volume":1678100},{"timestamp":1661520600,"date":"2022-08-26","index":9416,"close":74.15,"high":78.58,"low":74.09,"open":78.27,"volume":2648300},{"timestamp":1661779800,"date":"2022-08-29","index":9417,"close":73.7,"high":74.52,"low":72.76,"open":73.7,"volume":3160800}],"post":[{"timestamp":1661866200,"date":"2022-08-30","index":9418,"close":74.89,"high":79.31,"low":74.65,"open":75.12,"volume":11709400},{"timestamp":1661952600,"date":"2022-08-31","index":9419,"close":70.69,"high":74.52,"low":70.51,"open":74.49,"volume":7554200},{"timestamp":1662039000,"date":"2022-09-01","index":9420,"close":71.85,"high":72.02,"low":69.02,"open":70.25,"volume":3369500},{"timestamp":1662125400,"date":"2022-09-02","index":9421,"close":71.14,"high":73.12,"low":70.75,"open":73.12,"volume":2131500},{"timestamp":1662471000,"date":"2022-09-06","index":9422,"close":71.38,"high":72.15,"low":69.67,"open":71.98,"volume":2617500},{"timestamp":1662557400,"date":"2022-09-07","index":9423,"close":73.24,"high":73.31,"low":70.83,"open":71.23,"volume":2198000},{"timestamp":1662643800,"date":"2022-09-08","index":9424,"close":74.7,"high":74.76,"low":72.23,"open":72.51,"volume":2228700},{"timestamp":1662730200,"date":"2022-09-09","index":9425,"close":76.24,"high":76.66,"low":74.83,"open":75.02,"volume":2279200},{"timestamp":1662989400,"date":"2022-09-12","index":9426,"close":77.82,"high":77.87,"low":76.55,"open":76.99,"volume":2519800},{"timestamp":1663075800,"date":"2022-09-13","index":9427,"close":73.69,"high":75.82,"low":73.13,"open":75.81,"volume":3040100},{"timestamp":1663162200,"date":"2022-09-14","index":9428,"close":73.55,"high":74.22,"low":72.2,"open":73.9,"volume":2306700}]},{"date":"2022-05-24","estimated":1.61,"reported":1.57,"pre":[{"timestamp":1652103000,"date":"2022-05-09","index":9340,"close":91.08,"high":92.15,"low":89.62,"open":89.82,"volume":2681500},{"timestamp":1652189400,"date":"2022-05-10","index":9341,"close":88.74,"high":92.76,"low":87.29,"open":91.65,"volume":2847600},{"timestamp":1652275800,"date":"2022-05-11","index":9342,"close":83.79,"high":89.97,"low":83.38,"open":88.98,"volume":3045400},{"timestamp":1652362200,"date":"2022-05-12","index":9343,"close":87.36,"high":89.58,"low":83.89,"open":83.89,"volume":3235700},{"timestamp":1652448600,"date":"2022-05-13","index":9344,"close":86.36,"high":88.32,"low":85.09,"open":87.08,"volume":3076300},{"timestamp":1652707800,"date":"2022-05-16","index":9345,"close":84.77,"high":86.45,"low":82.02,"open":85.7,"volume":3024600},{"timestamp":1652794200,"date":"2022-05-17","index":9346,"close":84.5,"high":86.82,"low":81.79,"open":86,"volume":4333100},{"timestamp":1652880600,"date":"2022-05-18","index":9347,"close":75.62,"high":79.57,"low":74.05,"open":78.74,"volume":9389000},{"timestamp":1652967000,"date":"2022-05-19","index":9348,"close":73.32,"high":76.42,"low":72.36,"open":73.99,"volume":5333300},{"timestamp":1653053400,"date":"2022-05-20","index":9349,"close":72.36,"high":74.07,"low":69.07,"open":74,"volume":4858600},{"timestamp":1653312600,"date":"2022-05-23","index":9350,"close":72.59,"high":73.14,"low":69.36,"open":72.36,"volume":7655000}],"post":[{"timestamp":1653399000,"date":"2022-05-24","index":9351,"close":73.47,"high":75.9,"low":71.48,"open":72.98,"volume":14827800},{"timestamp":1653485400,"date":"2022-05-25","index":9352,"close":80.06,"high":80.68,"low":70.83,"open":71.01,"volume":10136600},{"timestamp":1653571800,"date":"2022-05-26","index":9353,"close":82.05,"high":84.4,"low":81.12,"open":81.24,"volume":4552300},{"timestamp":1653658200,"date":"2022-05-27","index":9354,"close":83.99,"high":84.86,"low":82.18,"open":82.23,"volume":3316700},{"timestamp":1654003800,"date":"2022-05-31","index":9355,"close":82.06,"high":85.3,"low":81.4,"open":83.77,"volume":4923000},{"timestamp":1654090200,"date":"2022-06-01","index":9356,"close":80.08,"high":82.91,"low":79.62,"open":82.63,"volume":3363800},{"timestamp":1654176600,"date":"2022-06-02","index":9357,"close":81.26,"high":81.3,"low":79.2,"open":80.56,"volume":2228400},{"timestamp":1654263000,"date":"2022-06-03","index":9358,"close":80.39,"high":81.62,"low":80.16,"open":80.52,"volume":2296000},{"timestamp":1654522200,"date":"2022-06-06","index":9359,"close":79.27,"high":80.63,"low":79.01,"open":80.63,"volume":2568600},{"timestamp":1654608600,"date":"2022-06-07","index":9360,"close":78.35,"high":78.61,"low":75.6,"open":76.67,"volume":3447100},{"timestamp":1654695000,"date":"2022-06-08","index":9361,"close":77.12,"high":78.96,"low":76.2,"open":77.78,"volume":2775400}]},{"date":"2022-03-03","estimated":2.73,"reported":2.73,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":9283,"close":102.19,"high":102.89,"low":101.44,"open":101.99,"volume":1660100},{"timestamp":1645021800,"date":"2022-02-16","index":9284,"close":99.63,"high":101.51,"low":98.1,"open":101.51,"volume":2288900},{"timestamp":1645108200,"date":"2022-02-17","index":9285,"close":98.63,"high":100.19,"low":98.1,"open":98.76,"volume":1407900},{"timestamp":1645194600,"date":"2022-02-18","index":9286,"close":97.71,"high":99.28,"low":96.54,"open":98.24,"volume":1853100},{"timestamp":1645540200,"date":"2022-02-22","index":9287,"close":90.55,"high":96.8,"low":89.44,"open":96.44,"volume":5404500},{"timestamp":1645626600,"date":"2022-02-23","index":9288,"close":88.63,"high":91.44,"low":87.84,"open":91.44,"volume":3589000},{"timestamp":1645713000,"date":"2022-02-24","index":9289,"close":91.58,"high":91.85,"low":85.58,"open":85.99,"volume":2908700},{"timestamp":1645799400,"date":"2022-02-25","index":9290,"close":95.83,"high":96.04,"low":91.44,"open":92.62,"volume":2929400},{"timestamp":1646058600,"date":"2022-02-28","index":9291,"close":96.64,"high":97.1,"low":94.13,"open":94.13,"volume":3390600},{"timestamp":1646145000,"date":"2022-03-01","index":9292,"close":97.18,"high":98.56,"low":95.45,"open":95.73,"volume":2629100},{"timestamp":1646231400,"date":"2022-03-02","index":9293,"close":100.84,"high":101.94,"low":96.56,"open":96.83,"volume":6182700}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":9294,"close":110.14,"high":112.96,"low":104.86,"open":106,"volume":18352700},{"timestamp":1646404200,"date":"2022-03-04","index":9295,"close":106.1,"high":109.28,"low":101.62,"open":107.92,"volume":7695200},{"timestamp":1646663400,"date":"2022-03-07","index":9296,"close":104.71,"high":109.13,"low":103.28,"open":105.54,"volume":4679500},{"timestamp":1646749800,"date":"2022-03-08","index":9297,"close":101.13,"high":105.95,"low":101.06,"open":103.94,"volume":3764300},{"timestamp":1646836200,"date":"2022-03-09","index":9298,"close":101.74,"high":103.76,"low":100.62,"open":103.13,"volume":2980600},{"timestamp":1646922600,"date":"2022-03-10","index":9299,"close":98.66,"high":101.15,"low":97.58,"open":101.15,"volume":2966500},{"timestamp":1647009000,"date":"2022-03-11","index":9300,"close":94.59,"high":99.81,"low":94.5,"open":99,"volume":3159100},{"timestamp":1647264600,"date":"2022-03-14","index":9301,"close":94.64,"high":97.15,"low":93.19,"open":94.66,"volume":2350400},{"timestamp":1647351000,"date":"2022-03-15","index":9302,"close":99.06,"high":99.58,"low":94.86,"open":95.01,"volume":2971500},{"timestamp":1647437400,"date":"2022-03-16","index":9303,"close":98.84,"high":100.87,"low":95.49,"open":99.78,"volume":2438700},{"timestamp":1647523800,"date":"2022-03-17","index":9304,"close":99.29,"high":99.95,"low":97.78,"open":98.69,"volume":1990600}]},{"date":"2021-11-23","estimated":1.91,"reported":2.08,"pre":[{"timestamp":1636381800,"date":"2021-11-08","index":9215,"close":130.09,"high":130.39,"low":128.32,"open":129,"volume":2595000},{"timestamp":1636468200,"date":"2021-11-09","index":9216,"close":132.94,"high":133.27,"low":129.62,"open":129.67,"volume":2025500},{"timestamp":1636554600,"date":"2021-11-10","index":9217,"close":131.25,"high":133.42,"low":131.16,"open":132.34,"volume":1924500},{"timestamp":1636641000,"date":"2021-11-11","index":9218,"close":132.9,"high":133.55,"low":131.32,"open":131.37,"volume":1843300},{"timestamp":1636727400,"date":"2021-11-12","index":9219,"close":135.63,"high":136.74,"low":133.05,"open":133.35,"volume":2313400},{"timestamp":1636986600,"date":"2021-11-15","index":9220,"close":132.36,"high":136.78,"low":131.81,"open":136.74,"volume":2681700},{"timestamp":1637073000,"date":"2021-11-16","index":9221,"close":134.93,"high":135.6,"low":132.28,"open":132.59,"volume":2232000},{"timestamp":1637159400,"date":"2021-11-17","index":9222,"close":132.86,"high":135.26,"low":132.25,"open":134.33,"volume":1928500},{"timestamp":1637245800,"date":"2021-11-18","index":9223,"close":135.61,"high":136.12,"low":133.79,"open":134.49,"volume":2357600},{"timestamp":1637332200,"date":"2021-11-19","index":9224,"close":136.13,"high":137.57,"low":135,"open":136.18,"volume":1952800},{"timestamp":1637591400,"date":"2021-11-22","index":9225,"close":138,"high":141.97,"low":137.22,"open":137.22,"volume":5417600}],"post":[{"timestamp":1637677800,"date":"2021-11-23","index":9226,"close":121.01,"high":121.44,"low":115,"open":116,"volume":15941000},{"timestamp":1637764200,"date":"2021-11-24","index":9227,"close":116.69,"high":121.87,"low":115.9,"open":120.22,"volume":5990000},{"timestamp":1637937000,"date":"2021-11-26","index":9228,"close":114.77,"high":116.22,"low":113.88,"open":114.6,"volume":2346000},{"timestamp":1638196200,"date":"2021-11-29","index":9229,"close":110.95,"high":116,"low":110.3,"open":115.8,"volume":4595700},{"timestamp":1638282600,"date":"2021-11-30","index":9230,"close":106.86,"high":111.65,"low":106.27,"open":110.01,"volume":5747900},{"timestamp":1638369000,"date":"2021-12-01","index":9231,"close":102.25,"high":108.41,"low":102.23,"open":108.14,"volume":4548300},{"timestamp":1638455400,"date":"2021-12-02","index":9232,"close":103.92,"high":105.82,"low":102.63,"open":104.24,"volume":4235800},{"timestamp":1638541800,"date":"2021-12-03","index":9233,"close":105.87,"high":106.05,"low":103.65,"open":104.54,"volume":4048800},{"timestamp":1638801000,"date":"2021-12-06","index":9234,"close":104.66,"high":108.99,"low":103.8,"open":107.24,"volume":4489400},{"timestamp":1638887400,"date":"2021-12-07","index":9235,"close":106.68,"high":108.25,"low":106.32,"open":106.61,"volume":3097500},{"timestamp":1638973800,"date":"2021-12-08","index":9236,"close":106.93,"high":107.25,"low":105.64,"open":105.74,"volume":2525600}]},{"date":"2021-08-24","estimated":1.85,"reported":2.98,"pre":[{"timestamp":1628515800,"date":"2021-08-09","index":9151,"close":112.54,"high":114.66,"low":111.6,"open":114.66,"volume":1346900},{"timestamp":1628602200,"date":"2021-08-10","index":9152,"close":115.02,"high":115.11,"low":111.86,"open":112.47,"volume":1315600},{"timestamp":1628688600,"date":"2021-08-11","index":9153,"close":118.06,"high":119.15,"low":115.12,"open":115.68,"volume":2565500},{"timestamp":1628775000,"date":"2021-08-12","index":9154,"close":118.13,"high":119.3,"low":117.22,"open":118.89,"volume":1248600},{"timestamp":1628861400,"date":"2021-08-13","index":9155,"close":113.78,"high":117.97,"low":113.46,"open":117.97,"volume":2293200},{"timestamp":1629120600,"date":"2021-08-16","index":9156,"close":115.36,"high":115.91,"low":112.23,"open":113.24,"volume":1833100},{"timestamp":1629207000,"date":"2021-08-17","index":9157,"close":110.75,"high":114.09,"low":109.71,"open":113.84,"volume":2212300},{"timestamp":1629293400,"date":"2021-08-18","index":9158,"close":110.1,"high":114.1,"low":110.04,"open":110.75,"volume":2079300},{"timestamp":1629379800,"date":"2021-08-19","index":9159,"close":109.76,"high":110.86,"low":108.72,"open":109,"volume":1954900},{"timestamp":1629466200,"date":"2021-08-20","index":9160,"close":112.63,"high":113.51,"low":109.51,"open":109.97,"volume":2131100},{"timestamp":1629725400,"date":"2021-08-23","index":9161,"close":112.16,"high":114.58,"low":112.05,"open":113,"volume":3630800}],"post":[{"timestamp":1629811800,"date":"2021-08-24","index":9162,"close":121.49,"high":124.04,"low":116.37,"open":117.25,"volume":11896900},{"timestamp":1629898200,"date":"2021-08-25","index":9163,"close":121.89,"high":124.91,"low":120.16,"open":122.44,"volume":3685300},{"timestamp":1629984600,"date":"2021-08-26","index":9164,"close":118.09,"high":121.85,"low":117.93,"open":121.83,"volume":2700200},{"timestamp":1630071000,"date":"2021-08-27","index":9165,"close":117.5,"high":118.9,"low":117.2,"open":118.27,"volume":2013200},{"timestamp":1630330200,"date":"2021-08-30","index":9166,"close":118.35,"high":119.44,"low":117.43,"open":118.02,"volume":1722800},{"timestamp":1630416600,"date":"2021-08-31","index":9167,"close":116.51,"high":119.17,"low":116.2,"open":119.17,"volume":2877300},{"timestamp":1630503000,"date":"2021-09-01","index":9168,"close":116.78,"high":117.32,"low":114.2,"open":116.54,"volume":2709500},{"timestamp":1630589400,"date":"2021-09-02","index":9169,"close":116.26,"high":117.43,"low":115.82,"open":117,"volume":1786500},{"timestamp":1630675800,"date":"2021-09-03","index":9170,"close":114.02,"high":115.85,"low":113.87,"open":115.55,"volume":1761600},{"timestamp":1631021400,"date":"2021-09-07","index":9171,"close":111.5,"high":114.49,"low":111.22,"open":113.83,"volume":2425100},{"timestamp":1631107800,"date":"2021-09-08","index":9172,"close":110.99,"high":111.47,"low":109.94,"open":111.32,"volume":2558800}]},{"date":"2021-05-27","estimated":1.39,"reported":2.23,"pre":[{"timestamp":1620826200,"date":"2021-05-12","index":9090,"close":116.15,"high":121.2,"low":115.67,"open":121.01,"volume":2158100},{"timestamp":1620912600,"date":"2021-05-13","index":9091,"close":119,"high":119.65,"low":117.06,"open":117.06,"volume":1706100},{"timestamp":1620999000,"date":"2021-05-14","index":9092,"close":120.39,"high":120.91,"low":118.97,"open":119.6,"volume":1691300},{"timestamp":1621258200,"date":"2021-05-17","index":9093,"close":120.11,"high":121.56,"low":119.03,"open":120.59,"volume":1403700},{"timestamp":1621344600,"date":"2021-05-18","index":9094,"close":116.92,"high":120.15,"low":116.78,"open":119.51,"volume":1982600},{"timestamp":1621431000,"date":"2021-05-19","index":9095,"close":113.69,"high":115.59,"low":112.67,"open":115.31,"volume":2555400},{"timestamp":1621517400,"date":"2021-05-20","index":9096,"close":114.52,"high":115.02,"low":112.55,"open":113.74,"volume":2063800},{"timestamp":1621603800,"date":"2021-05-21","index":9097,"close":114.93,"high":116.6,"low":114.62,"open":115.61,"volume":2549000},{"timestamp":1621863000,"date":"2021-05-24","index":9098,"close":114.7,"high":117.22,"low":114.55,"open":116.37,"volume":2145600},{"timestamp":1621949400,"date":"2021-05-25","index":9099,"close":114.42,"high":115.54,"low":114,"open":114.78,"volume":1907200},{"timestamp":1622035800,"date":"2021-05-26","index":9100,"close":116.96,"high":118.39,"low":115.22,"open":116,"volume":2969400}],"post":[{"timestamp":1622122200,"date":"2021-05-27","index":9101,"close":118.14,"high":122.82,"low":116.63,"open":121,"volume":7719400},{"timestamp":1622208600,"date":"2021-05-28","index":9102,"close":116.24,"high":120.55,"low":114.13,"open":120.55,"volume":4573300},{"timestamp":1622554200,"date":"2021-06-01","index":9103,"close":114.9,"high":117.36,"low":114.3,"open":117.33,"volume":2818500},{"timestamp":1622640600,"date":"2021-06-02","index":9104,"close":118.35,"high":119.58,"low":114.44,"open":114.96,"volume":3302800},{"timestamp":1622727000,"date":"2021-06-03","index":9105,"close":115.56,"high":117.98,"low":114.74,"open":117.63,"volume":2476100},{"timestamp":1622813400,"date":"2021-06-04","index":9106,"close":115.99,"high":116.17,"low":115.19,"open":115.5,"volume":1641100},{"timestamp":1623072600,"date":"2021-06-07","index":9107,"close":117.1,"high":117.36,"low":115.53,"open":116.09,"volume":1502900},{"timestamp":1623159000,"date":"2021-06-08","index":9108,"close":118.22,"high":118.98,"low":116.67,"open":117.64,"volume":1537400},{"timestamp":1623245400,"date":"2021-06-09","index":9109,"close":114.99,"high":118.4,"low":114.98,"open":118.4,"volume":2195200},{"timestamp":1623331800,"date":"2021-06-10","index":9110,"close":112.54,"high":116.68,"low":111.73,"open":115.92,"volume":3373100},{"timestamp":1623418200,"date":"2021-06-11","index":9111,"close":114.45,"high":115.04,"low":112.51,"open":112.56,"volume":2364200}]},{"date":"2021-02-25","estimated":3.45,"reported":3.48,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":9026,"close":118.46,"high":119.37,"low":116.74,"open":117.83,"volume":1528100},{"timestamp":1612967400,"date":"2021-02-10","index":9027,"close":118.81,"high":119.29,"low":116.99,"open":118.79,"volume":1274900},{"timestamp":1613053800,"date":"2021-02-11","index":9028,"close":119.59,"high":120.94,"low":118.57,"open":119,"volume":1635900},{"timestamp":1613140200,"date":"2021-02-12","index":9029,"close":120.51,"high":121.13,"low":118.5,"open":118.71,"volume":1858000},{"timestamp":1613485800,"date":"2021-02-16","index":9030,"close":120.75,"high":123.3,"low":120.49,"open":120.53,"volume":1880200},{"timestamp":1613572200,"date":"2021-02-17","index":9031,"close":118.34,"high":122.21,"low":118.22,"open":120.19,"volume":2224600},{"timestamp":1613658600,"date":"2021-02-18","index":9032,"close":116.76,"high":118.45,"low":116.42,"open":117.89,"volume":1890500},{"timestamp":1613745000,"date":"2021-02-19","index":9033,"close":118,"high":119.02,"low":117.43,"open":117.63,"volume":2044400},{"timestamp":1614004200,"date":"2021-02-22","index":9034,"close":116.73,"high":118.2,"low":115.9,"open":117.11,"volume":1742800},{"timestamp":1614090600,"date":"2021-02-23","index":9035,"close":115.5,"high":115.89,"low":113.13,"open":115.85,"volume":2198300},{"timestamp":1614177000,"date":"2021-02-24","index":9036,"close":113.46,"high":117.14,"low":112.7,"open":116.1,"volume":3279800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":9037,"close":102.94,"high":112.3,"low":101.46,"open":103.82,"volume":10053700},{"timestamp":1614349800,"date":"2021-02-26","index":9038,"close":100.35,"high":102.36,"low":99.79,"open":101.1,"volume":4569800},{"timestamp":1614609000,"date":"2021-03-01","index":9039,"close":101.69,"high":102.59,"low":100.5,"open":100.5,"volume":3708500},{"timestamp":1614695400,"date":"2021-03-02","index":9040,"close":102.52,"high":103.75,"low":101.46,"open":102.12,"volume":3011500},{"timestamp":1614781800,"date":"2021-03-03","index":9041,"close":100.37,"high":102.73,"low":100,"open":102.37,"volume":2848800},{"timestamp":1614868200,"date":"2021-03-04","index":9042,"close":98.24,"high":100.41,"low":95.93,"open":99.74,"volume":4288700},{"timestamp":1614954600,"date":"2021-03-05","index":9043,"close":102.85,"high":103.2,"low":97.29,"open":99.61,"volume":5128100},{"timestamp":1615213800,"date":"2021-03-08","index":9044,"close":106.57,"high":107.42,"low":102.73,"open":103.29,"volume":3830800},{"timestamp":1615300200,"date":"2021-03-09","index":9045,"close":105.82,"high":109.64,"low":105.65,"open":106.55,"volume":3294900},{"timestamp":1615386600,"date":"2021-03-10","index":9046,"close":108.15,"high":109.48,"low":106.62,"open":107.45,"volume":3175700},{"timestamp":1615473000,"date":"2021-03-11","index":9047,"close":108.58,"high":109.44,"low":107.47,"open":108.64,"volume":2407300}]},{"date":"2020-11-24","estimated":1.7,"reported":2.06,"pre":[{"timestamp":1604932200,"date":"2020-11-09","index":8964,"close":111,"high":123.21,"low":110.92,"open":120.31,"volume":4896100},{"timestamp":1605018600,"date":"2020-11-10","index":8965,"close":112.63,"high":113.71,"low":110.99,"open":111.6,"volume":3906700},{"timestamp":1605105000,"date":"2020-11-11","index":8966,"close":114.56,"high":114.81,"low":112.1,"open":113.83,"volume":2058300},{"timestamp":1605191400,"date":"2020-11-12","index":8967,"close":114,"high":115.5,"low":112.34,"open":114.45,"volume":2279000},{"timestamp":1605277800,"date":"2020-11-13","index":8968,"close":114.3,"high":115.84,"low":113.5,"open":114.64,"volume":1831700},{"timestamp":1605537000,"date":"2020-11-16","index":8969,"close":118.65,"high":118.85,"low":113.62,"open":115,"volume":3306600},{"timestamp":1605623400,"date":"2020-11-17","index":8970,"close":119.02,"high":120.87,"low":117.36,"open":118.12,"volume":2740600},{"timestamp":1605709800,"date":"2020-11-18","index":8971,"close":117.77,"high":120.16,"low":117.74,"open":119.1,"volume":2962700},{"timestamp":1605796200,"date":"2020-11-19","index":8972,"close":118.83,"high":120.5,"low":117.77,"open":118.42,"volume":1728400},{"timestamp":1605882600,"date":"2020-11-20","index":8973,"close":119.14,"high":120.74,"low":118.97,"open":119.88,"volume":1857900},{"timestamp":1606141800,"date":"2020-11-23","index":8974,"close":122.04,"high":124.31,"low":119.9,"open":120.21,"volume":4443800}],"post":[{"timestamp":1606228200,"date":"2020-11-24","index":8975,"close":113.54,"high":117.05,"low":113.2,"open":115.79,"volume":11676000},{"timestamp":1606314600,"date":"2020-11-25","index":8976,"close":113.9,"high":116.44,"low":113.08,"open":114.06,"volume":5503000},{"timestamp":1606487400,"date":"2020-11-27","index":8977,"close":112.63,"high":115.09,"low":112.08,"open":115,"volume":3242400},{"timestamp":1606746600,"date":"2020-11-30","index":8978,"close":108.8,"high":112.68,"low":108.57,"open":112.68,"volume":6493700},{"timestamp":1606833000,"date":"2020-12-01","index":8979,"close":108.86,"high":109.49,"low":107.15,"open":108.78,"volume":5330700},{"timestamp":1606919400,"date":"2020-12-02","index":8980,"close":107.47,"high":109.47,"low":107.2,"open":108.03,"volume":3393800},{"timestamp":1607005800,"date":"2020-12-03","index":8981,"close":106.54,"high":107.43,"low":105.71,"open":106.94,"volume":4567000},{"timestamp":1607092200,"date":"2020-12-04","index":8982,"close":105.57,"high":106.62,"low":104.85,"open":106.56,"volume":3657500},{"timestamp":1607351400,"date":"2020-12-07","index":8983,"close":102.73,"high":105.45,"low":101.45,"open":105.16,"volume":5506900},{"timestamp":1607437800,"date":"2020-12-08","index":8984,"close":102.99,"high":103.51,"low":102.02,"open":102.2,"volume":2974800},{"timestamp":1607524200,"date":"2020-12-09","index":8985,"close":104.76,"high":105.15,"low":102.6,"open":103.07,"volume":4784400}]},{"date":"2020-08-25","estimated":1.08,"reported":1.71,"pre":[{"timestamp":1597066200,"date":"2020-08-10","index":8900,"close":104.22,"high":105.43,"low":102.9,"open":103.76,"volume":1981700},{"timestamp":1597152600,"date":"2020-08-11","index":8901,"close":104.12,"high":105.59,"low":103.72,"open":105,"volume":1489500},{"timestamp":1597239000,"date":"2020-08-12","index":8902,"close":104.98,"high":105.54,"low":104.1,"open":104.56,"volume":1217300},{"timestamp":1597325400,"date":"2020-08-13","index":8903,"close":107.9,"high":108.44,"low":105.5,"open":105.58,"volume":2281100},{"timestamp":1597411800,"date":"2020-08-14","index":8904,"close":109.49,"high":110.32,"low":108,"open":108.34,"volume":2552100},{"timestamp":1597671000,"date":"2020-08-17","index":8905,"close":110.79,"high":111.39,"low":109.88,"open":110.99,"volume":2260900},{"timestamp":1597757400,"date":"2020-08-18","index":8906,"close":110.52,"high":112.15,"low":110.33,"open":111.89,"volume":2216000},{"timestamp":1597843800,"date":"2020-08-19","index":8907,"close":111.96,"high":113.67,"low":110.66,"open":110.66,"volume":3060500},{"timestamp":1597930200,"date":"2020-08-20","index":8908,"close":111.7,"high":112.07,"low":110.44,"open":111.42,"volume":2109600},{"timestamp":1598016600,"date":"2020-08-21","index":8909,"close":114,"high":114.45,"low":111.95,"open":112,"volume":3811400},{"timestamp":1598275800,"date":"2020-08-24","index":8910,"close":117.37,"high":119.48,"low":114.8,"open":118.3,"volume":5434600}],"post":[{"timestamp":1598362200,"date":"2020-08-25","index":8911,"close":112.64,"high":113.86,"low":108.6,"open":113.5,"volume":10462400},{"timestamp":1598448600,"date":"2020-08-26","index":8912,"close":112.31,"high":114.19,"low":111.58,"open":113.41,"volume":4124400},{"timestamp":1598535000,"date":"2020-08-27","index":8913,"close":111.22,"high":112.55,"low":110.23,"open":112.55,"volume":2760500},{"timestamp":1598621400,"date":"2020-08-28","index":8914,"close":111.23,"high":111.7,"low":110.11,"open":111.68,"volume":2366200},{"timestamp":1598880600,"date":"2020-08-31","index":8915,"close":110.91,"high":112.17,"low":109.85,"open":111.49,"volume":2509200},{"timestamp":1598967000,"date":"2020-09-01","index":8916,"close":113.5,"high":114.43,"low":110.73,"open":110.99,"volume":2364400},{"timestamp":1599053400,"date":"2020-09-02","index":8917,"close":114.02,"high":114.2,"low":111.68,"open":113.94,"volume":2508300},{"timestamp":1599139800,"date":"2020-09-03","index":8918,"close":108.7,"high":114,"low":107.85,"open":114,"volume":2452000},{"timestamp":1599226200,"date":"2020-09-04","index":8919,"close":106.31,"high":110.44,"low":104.32,"open":109.49,"volume":2543700},{"timestamp":1599571800,"date":"2020-09-08","index":8920,"close":105.26,"high":106.82,"low":102.83,"open":104.3,"volume":2911300},{"timestamp":1599658200,"date":"2020-09-09","index":8921,"close":108.85,"high":109.27,"low":105.18,"open":106.28,"volume":2245400}]},{"date":"2020-05-21","estimated":0.5,"reported":0.67,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":8834,"close":73.99,"high":76.21,"low":73.74,"open":75.24,"volume":1914800},{"timestamp":1588858200,"date":"2020-05-07","index":8835,"close":76.25,"high":77.09,"low":75.2,"open":75.34,"volume":1732100},{"timestamp":1588944600,"date":"2020-05-08","index":8836,"close":78.63,"high":78.87,"low":76.73,"open":76.75,"volume":1440000},{"timestamp":1589203800,"date":"2020-05-11","index":8837,"close":78.02,"high":79.31,"low":77.05,"open":77.78,"volume":1666700},{"timestamp":1589290200,"date":"2020-05-12","index":8838,"close":77.05,"high":79.59,"low":76.97,"open":78.9,"volume":1526900},{"timestamp":1589376600,"date":"2020-05-13","index":8839,"close":75.03,"high":77.39,"low":74.18,"open":76.37,"volume":1767400},{"timestamp":1589463000,"date":"2020-05-14","index":8840,"close":77.19,"high":77.72,"low":73.59,"open":74.27,"volume":2504500},{"timestamp":1589549400,"date":"2020-05-15","index":8841,"close":78.61,"high":79.82,"low":75.85,"open":76.13,"volume":5137000},{"timestamp":1589808600,"date":"2020-05-18","index":8842,"close":87.16,"high":87.69,"low":82.32,"open":82.38,"volume":4949900},{"timestamp":1589895000,"date":"2020-05-19","index":8843,"close":83.48,"high":86.57,"low":83.35,"open":86.28,"volume":3190900},{"timestamp":1589981400,"date":"2020-05-20","index":8844,"close":81.54,"high":85.83,"low":80.75,"open":85.73,"volume":4161800}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":8845,"close":77.98,"high":81.91,"low":76.88,"open":79.5,"volume":6370300},{"timestamp":1590154200,"date":"2020-05-22","index":8846,"close":76.92,"high":78.99,"low":75.82,"open":78.99,"volume":4687600},{"timestamp":1590499800,"date":"2020-05-26","index":8847,"close":79.47,"high":81.16,"low":79.3,"open":79.76,"volume":2953200},{"timestamp":1590586200,"date":"2020-05-27","index":8848,"close":79.08,"high":81.34,"low":78.34,"open":81.34,"volume":2894300},{"timestamp":1590672600,"date":"2020-05-28","index":8849,"close":76.43,"high":80.19,"low":76.19,"open":80.19,"volume":3152400},{"timestamp":1590759000,"date":"2020-05-29","index":8850,"close":78.09,"high":78.71,"low":75.53,"open":76.31,"volume":4220300},{"timestamp":1591018200,"date":"2020-06-01","index":8851,"close":77.5,"high":77.99,"low":76.07,"open":77.02,"volume":2250300},{"timestamp":1591104600,"date":"2020-06-02","index":8852,"close":80.53,"high":80.55,"low":77.38,"open":77.47,"volume":2777700},{"timestamp":1591191000,"date":"2020-06-03","index":8853,"close":82.22,"high":82.44,"low":81.02,"open":81.6,"volume":2300200},{"timestamp":1591277400,"date":"2020-06-04","index":8854,"close":79.92,"high":82.31,"low":79.18,"open":81.66,"volume":2566100},{"timestamp":1591363800,"date":"2020-06-05","index":8855,"close":82.53,"high":83.6,"low":81.9,"open":82.82,"volume":2906300}]},{"date":"2020-02-27","estimated":2.75,"reported":2.9,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":8775,"close":89.89,"high":90.07,"low":88.72,"open":89.38,"volume":1799500},{"timestamp":1581517800,"date":"2020-02-12","index":8776,"close":90.93,"high":91.2,"low":90.01,"open":90.28,"volume":1578000},{"timestamp":1581604200,"date":"2020-02-13","index":8777,"close":90.4,"high":91.31,"low":90.2,"open":90.48,"volume":1725400},{"timestamp":1581690600,"date":"2020-02-14","index":8778,"close":90.21,"high":91.15,"low":89.86,"open":91,"volume":1221200},{"timestamp":1582036200,"date":"2020-02-18","index":8779,"close":90.16,"high":90.76,"low":89.2,"open":89.51,"volume":1544500},{"timestamp":1582122600,"date":"2020-02-19","index":8780,"close":90.94,"high":91.23,"low":90.2,"open":90.53,"volume":1422900},{"timestamp":1582209000,"date":"2020-02-20","index":8781,"close":91.93,"high":91.99,"low":90.57,"open":91.08,"volume":2212200},{"timestamp":1582295400,"date":"2020-02-21","index":8782,"close":90.26,"high":91.62,"low":89.62,"open":91.34,"volume":1877800},{"timestamp":1582554600,"date":"2020-02-24","index":8783,"close":85.5,"high":88,"low":85.05,"open":86.17,"volume":2880900},{"timestamp":1582641000,"date":"2020-02-25","index":8784,"close":81.89,"high":86.76,"low":81.67,"open":86.65,"volume":2900900},{"timestamp":1582727400,"date":"2020-02-26","index":8785,"close":82.18,"high":84.83,"low":82.15,"open":82.83,"volume":3465900}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":8786,"close":78.31,"high":82.47,"low":78,"open":79.5,"volume":5770800},{"timestamp":1582900200,"date":"2020-02-28","index":8787,"close":75.65,"high":77.98,"low":73.34,"open":76.06,"volume":4756400},{"timestamp":1583159400,"date":"2020-03-02","index":8788,"close":79.61,"high":79.62,"low":74.31,"open":76.25,"volume":3898300},{"timestamp":1583245800,"date":"2020-03-03","index":8789,"close":76.55,"high":81.43,"low":75.82,"open":79.2,"volume":2731400},{"timestamp":1583332200,"date":"2020-03-04","index":8790,"close":80.41,"high":80.48,"low":77.09,"open":78.5,"volume":3110300},{"timestamp":1583418600,"date":"2020-03-05","index":8791,"close":77.87,"high":79.37,"low":77.01,"open":77.83,"volume":2771400},{"timestamp":1583505000,"date":"2020-03-06","index":8792,"close":73.82,"high":76.69,"low":72.06,"open":75.35,"volume":3047400},{"timestamp":1583760600,"date":"2020-03-09","index":8793,"close":66.87,"high":69.73,"low":66.06,"open":67.74,"volume":3959200},{"timestamp":1583847000,"date":"2020-03-10","index":8794,"close":70.12,"high":70.61,"low":66.42,"open":69.39,"volume":2767700},{"timestamp":1583933400,"date":"2020-03-11","index":8795,"close":65.37,"high":68.04,"low":63.84,"open":67.84,"volume":3652400},{"timestamp":1584019800,"date":"2020-03-12","index":8796,"close":55.4,"high":60.24,"low":55.2,"open":59.99,"volume":3948400}]},{"date":"2019-11-26","estimated":1.03,"reported":1.13,"pre":[{"timestamp":1573482600,"date":"2019-11-11","index":8713,"close":76.25,"high":76.95,"low":75.65,"open":76.5,"volume":2602300},{"timestamp":1573569000,"date":"2019-11-12","index":8714,"close":75.19,"high":76.19,"low":74.98,"open":76.19,"volume":2184200},{"timestamp":1573655400,"date":"2019-11-13","index":8715,"close":75.02,"high":75.42,"low":74.19,"open":74.73,"volume":1591200},{"timestamp":1573741800,"date":"2019-11-14","index":8716,"close":75.6,"high":75.99,"low":74.87,"open":74.92,"volume":1803100},{"timestamp":1573828200,"date":"2019-11-15","index":8717,"close":77.09,"high":77.11,"low":75.91,"open":75.93,"volume":2206700},{"timestamp":1574087400,"date":"2019-11-18","index":8718,"close":77.29,"high":77.69,"low":76.3,"open":76.66,"volume":2561900},{"timestamp":1574173800,"date":"2019-11-19","index":8719,"close":75.36,"high":76.61,"low":74.8,"open":76.42,"volume":2322800},{"timestamp":1574260200,"date":"2019-11-20","index":8720,"close":74.15,"high":75.34,"low":73.8,"open":74.92,"volume":2188500},{"timestamp":1574346600,"date":"2019-11-21","index":8721,"close":72.21,"high":74.5,"low":72.03,"open":74.32,"volume":3390300},{"timestamp":1574433000,"date":"2019-11-22","index":8722,"close":72.64,"high":72.8,"low":71.89,"open":72.29,"volume":2405200},{"timestamp":1574692200,"date":"2019-11-25","index":8723,"close":74.25,"high":74.49,"low":72.14,"open":73.25,"volume":4212800}],"post":[{"timestamp":1574778600,"date":"2019-11-26","index":8724,"close":81.57,"high":83.63,"low":77.04,"open":77.2,"volume":13915500},{"timestamp":1574865000,"date":"2019-11-27","index":8725,"close":80.74,"high":82.48,"low":80.11,"open":82.29,"volume":6039500},{"timestamp":1575037800,"date":"2019-11-29","index":8726,"close":80.64,"high":81.44,"low":79.51,"open":80.27,"volume":2962500},{"timestamp":1575297000,"date":"2019-12-02","index":8727,"close":79.2,"high":81,"low":78.36,"open":81,"volume":4329800},{"timestamp":1575383400,"date":"2019-12-03","index":8728,"close":78.11,"high":78.18,"low":77.05,"open":77.5,"volume":4215500},{"timestamp":1575469800,"date":"2019-12-04","index":8729,"close":79.18,"high":79.6,"low":78.3,"open":78.65,"volume":3112700},{"timestamp":1575556200,"date":"2019-12-05","index":8730,"close":80.32,"high":80.37,"low":78.89,"open":78.91,"volume":3006400},{"timestamp":1575642600,"date":"2019-12-06","index":8731,"close":82.05,"high":82.49,"low":81.22,"open":81.23,"volume":3699000},{"timestamp":1575901800,"date":"2019-12-09","index":8732,"close":82.57,"high":83.65,"low":81.47,"open":81.73,"volume":2790500},{"timestamp":1575988200,"date":"2019-12-10","index":8733,"close":82.88,"high":83.37,"low":82.29,"open":82.55,"volume":2102500},{"timestamp":1576074600,"date":"2019-12-11","index":8734,"close":83.83,"high":84.06,"low":82.02,"open":82.58,"volume":2319700}]},{"date":"2019-08-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1565789400,"date":"2019-08-14","index":8651,"close":66.97,"high":68.65,"low":66.39,"open":68.5,"volume":3271700},{"timestamp":1565875800,"date":"2019-08-15","index":8652,"close":63.93,"high":67.66,"low":62.96,"open":67.66,"volume":3727400},{"timestamp":1565962200,"date":"2019-08-16","index":8653,"close":65.48,"high":65.91,"low":64.52,"open":64.58,"volume":1897300},{"timestamp":1566221400,"date":"2019-08-19","index":8654,"close":66.26,"high":67.22,"low":65.92,"open":66.56,"volume":1431000},{"timestamp":1566307800,"date":"2019-08-20","index":8655,"close":66.04,"high":67.25,"low":65.72,"open":66,"volume":1299100},{"timestamp":1566394200,"date":"2019-08-21","index":8656,"close":67.86,"high":68.61,"low":67.46,"open":67.71,"volume":1793100},{"timestamp":1566480600,"date":"2019-08-22","index":8657,"close":68.8,"high":69.5,"low":67.53,"open":68,"volume":2433100},{"timestamp":1566567000,"date":"2019-08-23","index":8658,"close":66.21,"high":68.21,"low":65.24,"open":68.01,"volume":4726800},{"timestamp":1566826200,"date":"2019-08-26","index":8659,"close":67.65,"high":67.75,"low":65.93,"open":67.19,"volume":2685500},{"timestamp":1566912600,"date":"2019-08-27","index":8660,"close":67.82,"high":69.13,"low":67.64,"open":68.65,"volume":3432200},{"timestamp":1566999000,"date":"2019-08-28","index":8661,"close":69,"high":69.48,"low":67.54,"open":67.62,"volume":3405100}],"post":[{"timestamp":1567085400,"date":"2019-08-29","index":8662,"close":63.49,"high":65.89,"low":62.04,"open":65.28,"volume":13762500},{"timestamp":1567171800,"date":"2019-08-30","index":8663,"close":63.65,"high":64.39,"low":62.88,"open":62.89,"volume":4712800},{"timestamp":1567517400,"date":"2019-09-03","index":8664,"close":63.21,"high":64.84,"low":62.48,"open":63.03,"volume":4072500},{"timestamp":1567603800,"date":"2019-09-04","index":8665,"close":63.93,"high":64.47,"low":63.51,"open":63.7,"volume":2731900},{"timestamp":1567690200,"date":"2019-09-05","index":8666,"close":65.76,"high":66.2,"low":64.64,"open":65.05,"volume":2745100},{"timestamp":1567776600,"date":"2019-09-06","index":8667,"close":66.35,"high":67,"low":66.04,"open":66.05,"volume":2626200},{"timestamp":1568035800,"date":"2019-09-09","index":8668,"close":69.22,"high":69.3,"low":67.01,"open":67.02,"volume":2620400},{"timestamp":1568122200,"date":"2019-09-10","index":8669,"close":69.02,"high":69.9,"low":68.26,"open":68.84,"volume":3092600},{"timestamp":1568208600,"date":"2019-09-11","index":8670,"close":67.84,"high":69.49,"low":67.45,"open":68.75,"volume":2451600},{"timestamp":1568295000,"date":"2019-09-12","index":8671,"close":67.86,"high":69.28,"low":66.81,"open":67.88,"volume":2720100},{"timestamp":1568381400,"date":"2019-09-13","index":8672,"close":67.54,"high":68.85,"low":67.18,"open":68.35,"volume":2579700}]},{"date":"2019-05-23","estimated":0.86,"reported":1.02,"pre":[{"timestamp":1557322200,"date":"2019-05-08","index":8583,"close":73.48,"high":74.69,"low":72.46,"open":73.13,"volume":2746600},{"timestamp":1557408600,"date":"2019-05-09","index":8584,"close":72.29,"high":72.95,"low":70.75,"open":72.81,"volume":3433300},{"timestamp":1557495000,"date":"2019-05-10","index":8585,"close":71.32,"high":72.2,"low":68.54,"open":72.07,"volume":3965800},{"timestamp":1557754200,"date":"2019-05-13","index":8586,"close":67.1,"high":70.33,"low":66,"open":70.3,"volume":5408500},{"timestamp":1557840600,"date":"2019-05-14","index":8587,"close":67.62,"high":68.53,"low":66.53,"open":67.25,"volume":3780600},{"timestamp":1557927000,"date":"2019-05-15","index":8588,"close":67.86,"high":68.15,"low":67.02,"open":67.15,"volume":2370000},{"timestamp":1558013400,"date":"2019-05-16","index":8589,"close":68.74,"high":69.64,"low":68.06,"open":68.44,"volume":3272400},{"timestamp":1558099800,"date":"2019-05-17","index":8590,"close":68.93,"high":69.82,"low":68,"open":68.01,"volume":2439200},{"timestamp":1558359000,"date":"2019-05-20","index":8591,"close":68.84,"high":69.29,"low":68.3,"open":68.48,"volume":2794500},{"timestamp":1558445400,"date":"2019-05-21","index":8592,"close":69.95,"high":70.24,"low":68.5,"open":68.93,"volume":2616200},{"timestamp":1558531800,"date":"2019-05-22","index":8593,"close":69.17,"high":70.75,"low":69.17,"open":69.74,"volume":4517400}],"post":[{"timestamp":1558618200,"date":"2019-05-23","index":8594,"close":65.82,"high":70,"low":64.41,"open":69.06,"volume":7999700},{"timestamp":1558704600,"date":"2019-05-24","index":8595,"close":65.94,"high":66.21,"low":63.34,"open":65.43,"volume":6090000},{"timestamp":1559050200,"date":"2019-05-28","index":8596,"close":65.4,"high":66.71,"low":65.37,"open":65.68,"volume":3484000},{"timestamp":1559136600,"date":"2019-05-29","index":8597,"close":64.54,"high":65.64,"low":63.4,"open":64.66,"volume":3671100},{"timestamp":1559223000,"date":"2019-05-30","index":8598,"close":65.01,"high":65.49,"low":64.41,"open":65.24,"volume":3604900},{"timestamp":1559309400,"date":"2019-05-31","index":8599,"close":62.67,"high":64.01,"low":62.37,"open":63.81,"volume":3542900},{"timestamp":1559568600,"date":"2019-06-03","index":8600,"close":63.22,"high":63.76,"low":62.22,"open":62.39,"volume":3851500},{"timestamp":1559655000,"date":"2019-06-04","index":8601,"close":63.94,"high":64.8,"low":63.83,"open":64.01,"volume":2819800},{"timestamp":1559741400,"date":"2019-06-05","index":8602,"close":63.22,"high":64.86,"low":62.92,"open":64.16,"volume":2481100},{"timestamp":1559827800,"date":"2019-06-06","index":8603,"close":62.3,"high":63.41,"low":61.58,"open":63.04,"volume":2605500},{"timestamp":1559914200,"date":"2019-06-07","index":8604,"close":63.72,"high":64.13,"low":62.54,"open":62.63,"volume":2655100}]},{"date":"2019-02-27","estimated":2.57,"reported":2.72,"pre":[{"timestamp":1549895400,"date":"2019-02-11","index":8523,"close":58.45,"high":59.09,"low":58.22,"open":59.01,"volume":2227100},{"timestamp":1549981800,"date":"2019-02-12","index":8524,"close":59.86,"high":60.52,"low":58.75,"open":58.75,"volume":2970300},{"timestamp":1550068200,"date":"2019-02-13","index":8525,"close":59.49,"high":60.37,"low":59.23,"open":60.11,"volume":3001600},{"timestamp":1550154600,"date":"2019-02-14","index":8526,"close":59.57,"high":60.1,"low":58.66,"open":59.05,"volume":2908400},{"timestamp":1550241000,"date":"2019-02-15","index":8527,"close":60.18,"high":60.43,"low":59.63,"open":60.06,"volume":1951200},{"timestamp":1550586600,"date":"2019-02-19","index":8528,"close":60.34,"high":60.52,"low":59.51,"open":60.25,"volume":2869700},{"timestamp":1550673000,"date":"2019-02-20","index":8529,"close":60.32,"high":60.77,"low":60.14,"open":60.5,"volume":2878600},{"timestamp":1550759400,"date":"2019-02-21","index":8530,"close":59.77,"high":60.78,"low":59.44,"open":60.45,"volume":2442200},{"timestamp":1550845800,"date":"2019-02-22","index":8531,"close":60.44,"high":60.61,"low":59.35,"open":59.85,"volume":2307400},{"timestamp":1551105000,"date":"2019-02-25","index":8532,"close":60.55,"high":61.4,"low":60.39,"open":61.15,"volume":3805200},{"timestamp":1551191400,"date":"2019-02-26","index":8533,"close":60.31,"high":60.69,"low":59.59,"open":60.5,"volume":4177900}],"post":[{"timestamp":1551277800,"date":"2019-02-27","index":8534,"close":68.82,"high":70.73,"low":67.99,"open":68.27,"volume":17901700},{"timestamp":1551364200,"date":"2019-02-28","index":8535,"close":68.84,"high":70.13,"low":68.14,"open":69.49,"volume":6834800},{"timestamp":1551450600,"date":"2019-03-01","index":8536,"close":67.81,"high":69.85,"low":67.62,"open":69.64,"volume":5413400},{"timestamp":1551709800,"date":"2019-03-04","index":8537,"close":67.06,"high":68.59,"low":66.64,"open":68,"volume":4253700},{"timestamp":1551796200,"date":"2019-03-05","index":8538,"close":66.81,"high":67.81,"low":66.43,"open":67.55,"volume":3314500},{"timestamp":1551882600,"date":"2019-03-06","index":8539,"close":67.29,"high":67.99,"low":66.61,"open":67.29,"volume":3855900},{"timestamp":1551969000,"date":"2019-03-07","index":8540,"close":67.64,"high":67.82,"low":66.6,"open":66.83,"volume":3694300},{"timestamp":1552055400,"date":"2019-03-08","index":8541,"close":67.37,"high":67.43,"low":66.36,"open":66.88,"volume":3123600},{"timestamp":1552311000,"date":"2019-03-11","index":8542,"close":68.72,"high":69.2,"low":67.6,"open":67.6,"volume":3978400},{"timestamp":1552397400,"date":"2019-03-12","index":8543,"close":68.83,"high":69.18,"low":67.96,"open":68.99,"volume":2622100},{"timestamp":1552483800,"date":"2019-03-13","index":8544,"close":68.35,"high":69.16,"low":68.35,"open":69,"volume":3510400}]},{"date":"2018-11-20","estimated":0.85,"reported":0.93,"pre":[{"timestamp":1541428200,"date":"2018-11-05","index":8458,"close":71.1,"high":72.06,"low":69.52,"open":71.84,"volume":3085200},{"timestamp":1541514600,"date":"2018-11-06","index":8459,"close":71.68,"high":71.91,"low":70.09,"open":71.04,"volume":2393400},{"timestamp":1541601000,"date":"2018-11-07","index":8460,"close":72.81,"high":72.86,"low":70.56,"open":71.94,"volume":2308900},{"timestamp":1541687400,"date":"2018-11-08","index":8461,"close":73.23,"high":73.59,"low":72.01,"open":72.45,"volume":2946900},{"timestamp":1541773800,"date":"2018-11-09","index":8462,"close":67.79,"high":73.29,"low":67.71,"open":73.15,"volume":6359000},{"timestamp":1542033000,"date":"2018-11-12","index":8463,"close":67.15,"high":68.38,"low":66.55,"open":67.6,"volume":4200700},{"timestamp":1542119400,"date":"2018-11-13","index":8464,"close":67.05,"high":67.7,"low":64.85,"open":64.95,"volume":5587900},{"timestamp":1542205800,"date":"2018-11-14","index":8465,"close":66.55,"high":69.1,"low":66.09,"open":67.63,"volume":4390100},{"timestamp":1542292200,"date":"2018-11-15","index":8466,"close":67.78,"high":68.28,"low":64.81,"open":65.93,"volume":5487000},{"timestamp":1542378600,"date":"2018-11-16","index":8467,"close":66.43,"high":67.56,"low":65.52,"open":67.44,"volume":5276100},{"timestamp":1542637800,"date":"2018-11-19","index":8468,"close":62.2,"high":67.29,"low":62.18,"open":66.1,"volume":7457300}],"post":[{"timestamp":1542724200,"date":"2018-11-20","index":8469,"close":63.53,"high":65.54,"low":60.07,"open":61,"volume":11885200},{"timestamp":1542810600,"date":"2018-11-21","index":8470,"close":62.09,"high":65,"low":60.84,"open":64.42,"volume":9104500},{"timestamp":1542983400,"date":"2018-11-23","index":8471,"close":62.55,"high":62.97,"low":61.88,"open":61.99,"volume":3849900},{"timestamp":1543242600,"date":"2018-11-26","index":8472,"close":64.34,"high":64.85,"low":63.46,"open":63.62,"volume":5711700},{"timestamp":1543329000,"date":"2018-11-27","index":8473,"close":64.68,"high":64.98,"low":63.32,"open":64,"volume":4055000},{"timestamp":1543415400,"date":"2018-11-28","index":8474,"close":65.59,"high":65.81,"low":64.04,"open":64.98,"volume":3956600},{"timestamp":1543501800,"date":"2018-11-29","index":8475,"close":64.07,"high":65.09,"low":63.9,"open":65.02,"volume":4235200},{"timestamp":1543588200,"date":"2018-11-30","index":8476,"close":64.59,"high":65,"low":63.34,"open":63.87,"volume":3992300},{"timestamp":1543847400,"date":"2018-12-03","index":8477,"close":66.99,"high":67.56,"low":65.77,"open":66.09,"volume":6536200},{"timestamp":1543933800,"date":"2018-12-04","index":8478,"close":62.26,"high":67.06,"low":62.03,"open":66.71,"volume":7036000},{"timestamp":1544106600,"date":"2018-12-06","index":8479,"close":62.28,"high":62.36,"low":60.34,"open":61.26,"volume":5245100}]},{"date":"2018-08-28","estimated":0.83,"reported":0.91,"pre":[{"timestamp":1534167000,"date":"2018-08-13","index":8399,"close":77.07,"high":79.23,"low":77.02,"open":78.95,"volume":2098600},{"timestamp":1534253400,"date":"2018-08-14","index":8400,"close":78.53,"high":79.01,"low":77.3,"open":77.45,"volume":2982000},{"timestamp":1534339800,"date":"2018-08-15","index":8401,"close":76.38,"high":78.26,"low":75.74,"open":78.26,"volume":3631800},{"timestamp":1534426200,"date":"2018-08-16","index":8402,"close":76.91,"high":78.37,"low":76.48,"open":78.13,"volume":3702800},{"timestamp":1534512600,"date":"2018-08-17","index":8403,"close":78.48,"high":78.7,"low":76.69,"open":76.92,"volume":1824200},{"timestamp":1534771800,"date":"2018-08-20","index":8404,"close":79.38,"high":79.72,"low":78.28,"open":78.54,"volume":2472800},{"timestamp":1534858200,"date":"2018-08-21","index":8405,"close":81.43,"high":81.82,"low":79.17,"open":79.4,"volume":4696300},{"timestamp":1534944600,"date":"2018-08-22","index":8406,"close":80.95,"high":84.37,"low":80.63,"open":81.9,"volume":4080500},{"timestamp":1535031000,"date":"2018-08-23","index":8407,"close":82.6,"high":82.73,"low":80.99,"open":80.99,"volume":3394500},{"timestamp":1535117400,"date":"2018-08-24","index":8408,"close":82.08,"high":83.1,"low":80.92,"open":83.05,"volume":4144800},{"timestamp":1535376600,"date":"2018-08-27","index":8409,"close":81.66,"high":83.2,"low":81.42,"open":83.04,"volume":5293300}],"post":[{"timestamp":1535463000,"date":"2018-08-28","index":8410,"close":77.57,"high":79.25,"low":74.76,"open":77.5,"volume":18462100},{"timestamp":1535549400,"date":"2018-08-29","index":8411,"close":77.63,"high":77.99,"low":76.62,"open":77.79,"volume":5435900},{"timestamp":1535635800,"date":"2018-08-30","index":8412,"close":78.01,"high":78.5,"low":77.19,"open":77.6,"volume":3228200},{"timestamp":1535722200,"date":"2018-08-31","index":8413,"close":79.56,"high":79.64,"low":77.62,"open":77.95,"volume":5222200},{"timestamp":1536067800,"date":"2018-09-04","index":8414,"close":80.68,"high":80.98,"low":79.16,"open":79.51,"volume":3640300},{"timestamp":1536154200,"date":"2018-09-05","index":8415,"close":79.07,"high":81.24,"low":78.73,"open":80.44,"volume":3617800},{"timestamp":1536240600,"date":"2018-09-06","index":8416,"close":79.23,"high":79.97,"low":78.97,"open":79.5,"volume":3218800},{"timestamp":1536327000,"date":"2018-09-07","index":8417,"close":78.19,"high":79.57,"low":77.86,"open":78.95,"volume":3026100},{"timestamp":1536586200,"date":"2018-09-10","index":8418,"close":77.31,"high":78.74,"low":76.92,"open":78.64,"volume":3211300},{"timestamp":1536672600,"date":"2018-09-11","index":8419,"close":77.57,"high":77.95,"low":76.68,"open":77.17,"volume":2582900},{"timestamp":1536759000,"date":"2018-09-12","index":8420,"close":78.25,"high":78.32,"low":77.05,"open":77.56,"volume":2847500}]},{"date":"2018-05-24","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1525872600,"date":"2018-05-09","index":8333,"close":76.22,"high":76.52,"low":75.07,"open":75.72,"volume":2073400},{"timestamp":1525959000,"date":"2018-05-10","index":8334,"close":76.83,"high":76.97,"low":75.93,"open":76.67,"volume":2558600},{"timestamp":1526045400,"date":"2018-05-11","index":8335,"close":77.78,"high":78.29,"low":76.21,"open":76.52,"volume":2085900},{"timestamp":1526304600,"date":"2018-05-14","index":8336,"close":78.25,"high":78.76,"low":77.78,"open":77.9,"volume":2363900},{"timestamp":1526391000,"date":"2018-05-15","index":8337,"close":78.6,"high":79.08,"low":77.42,"open":77.9,"volume":2209300},{"timestamp":1526477400,"date":"2018-05-16","index":8338,"close":78.51,"high":79.9,"low":78.35,"open":78.95,"volume":2976100},{"timestamp":1526563800,"date":"2018-05-17","index":8339,"close":78.78,"high":79.59,"low":78.63,"open":78.88,"volume":2506500},{"timestamp":1526650200,"date":"2018-05-18","index":8340,"close":78.25,"high":79.31,"low":77.87,"open":78.55,"volume":2755300},{"timestamp":1526909400,"date":"2018-05-21","index":8341,"close":78.3,"high":79.39,"low":78.14,"open":78.89,"volume":3567200},{"timestamp":1526995800,"date":"2018-05-22","index":8342,"close":75.47,"high":78.98,"low":75.15,"open":78.93,"volume":4844100},{"timestamp":1527082200,"date":"2018-05-23","index":8343,"close":75.95,"high":76.56,"low":74.65,"open":75.08,"volume":4737500}],"post":[{"timestamp":1527168600,"date":"2018-05-24","index":8344,"close":70.9,"high":72.86,"low":69.71,"open":70.89,"volume":16433300},{"timestamp":1527255000,"date":"2018-05-25","index":8345,"close":68.45,"high":71.04,"low":68.32,"open":71,"volume":8746200},{"timestamp":1527600600,"date":"2018-05-29","index":8346,"close":68.18,"high":69.28,"low":67.77,"open":68.11,"volume":4732000},{"timestamp":1527687000,"date":"2018-05-30","index":8347,"close":69.6,"high":69.89,"low":67.55,"open":68.47,"volume":4777300},{"timestamp":1527773400,"date":"2018-05-31","index":8348,"close":68.25,"high":69.53,"low":68.2,"open":69.45,"volume":5613400},{"timestamp":1527859800,"date":"2018-06-01","index":8349,"close":68.85,"high":69.43,"low":67.91,"open":68.5,"volume":3602200},{"timestamp":1528119000,"date":"2018-06-04","index":8350,"close":69.86,"high":70.06,"low":68.64,"open":68.94,"volume":3260900},{"timestamp":1528205400,"date":"2018-06-05","index":8351,"close":71.76,"high":71.86,"low":69.32,"open":69.47,"volume":4834300},{"timestamp":1528291800,"date":"2018-06-06","index":8352,"close":71.56,"high":72.08,"low":70.75,"open":71.75,"volume":3071500},{"timestamp":1528378200,"date":"2018-06-07","index":8353,"close":71.66,"high":72.67,"low":71.35,"open":71.87,"volume":3425100},{"timestamp":1528464600,"date":"2018-06-08","index":8354,"close":72.31,"high":72.54,"low":70.91,"open":71.26,"volume":2816400}]},{"date":"2018-03-01","estimated":2.04,"reported":2.42,"pre":[{"timestamp":1518532200,"date":"2018-02-13","index":8274,"close":70.1,"high":70.88,"low":69.7,"open":70.06,"volume":2881600},{"timestamp":1518618600,"date":"2018-02-14","index":8275,"close":72.52,"high":72.81,"low":69.41,"open":69.74,"volume":3602700},{"timestamp":1518705000,"date":"2018-02-15","index":8276,"close":73.32,"high":73.32,"low":71.84,"open":73.06,"volume":2283900},{"timestamp":1518791400,"date":"2018-02-16","index":8277,"close":73.18,"high":74.25,"low":72.77,"open":73.27,"volume":2165700},{"timestamp":1519137000,"date":"2018-02-20","index":8278,"close":71.92,"high":73.44,"low":71.72,"open":72.63,"volume":2665200},{"timestamp":1519223400,"date":"2018-02-21","index":8279,"close":70.79,"high":72.9,"low":70.74,"open":72.24,"volume":2871600},{"timestamp":1519309800,"date":"2018-02-22","index":8280,"close":71.29,"high":71.94,"low":71.12,"open":71.4,"volume":2477300},{"timestamp":1519396200,"date":"2018-02-23","index":8281,"close":73.17,"high":73.32,"low":71.63,"open":72.09,"volume":2320400},{"timestamp":1519655400,"date":"2018-02-26","index":8282,"close":72.57,"high":74.25,"low":72.51,"open":73.67,"volume":3714900},{"timestamp":1519741800,"date":"2018-02-27","index":8283,"close":71.49,"high":73.43,"low":71.11,"open":73.03,"volume":4393100},{"timestamp":1519828200,"date":"2018-02-28","index":8284,"close":72.44,"high":73.93,"low":71.64,"open":72.02,"volume":5052500}],"post":[{"timestamp":1519914600,"date":"2018-03-01","index":8285,"close":75.3,"high":76.03,"low":72.73,"open":74.45,"volume":13379800},{"timestamp":1520001000,"date":"2018-03-02","index":8286,"close":73.04,"high":75.18,"low":72.27,"open":74.85,"volume":6929000},{"timestamp":1520260200,"date":"2018-03-05","index":8287,"close":75.06,"high":75.51,"low":72.5,"open":72.86,"volume":6127400},{"timestamp":1520346600,"date":"2018-03-06","index":8288,"close":76.77,"high":77.32,"low":75.38,"open":75.38,"volume":4348200},{"timestamp":1520433000,"date":"2018-03-07","index":8289,"close":73.64,"high":75.38,"low":72.89,"open":74.79,"volume":5496700},{"timestamp":1520519400,"date":"2018-03-08","index":8290,"close":73.25,"high":74.26,"low":72.65,"open":74.08,"volume":3638900},{"timestamp":1520605800,"date":"2018-03-09","index":8291,"close":73.82,"high":73.96,"low":72.2,"open":73.87,"volume":3316000},{"timestamp":1520861400,"date":"2018-03-12","index":8292,"close":72.05,"high":74.2,"low":70.6,"open":73.82,"volume":3142000},{"timestamp":1520947800,"date":"2018-03-13","index":8293,"close":71.52,"high":73.35,"low":71.18,"open":72.62,"volume":3626700},{"timestamp":1521034200,"date":"2018-03-14","index":8294,"close":69.9,"high":71.98,"low":69.75,"open":71.96,"volume":5157400},{"timestamp":1521120600,"date":"2018-03-15","index":8295,"close":68.99,"high":70.34,"low":68.94,"open":69.81,"volume":3789300}]},{"date":"2017-11-16","estimated":0.78,"reported":0.78,"pre":[{"timestamp":1509543000,"date":"2017-11-01","index":8204,"close":56.01,"high":56.36,"low":55.51,"open":56.18,"volume":2326300},{"timestamp":1509629400,"date":"2017-11-02","index":8205,"close":57.34,"high":57.47,"low":55.87,"open":56.21,"volume":3946100},{"timestamp":1509715800,"date":"2017-11-03","index":8206,"close":56.92,"high":57.82,"low":56.83,"open":57.21,"volume":2912400},{"timestamp":1509978600,"date":"2017-11-06","index":8207,"close":56.39,"high":57.26,"low":56.22,"open":56.76,"volume":3735600},{"timestamp":1510065000,"date":"2017-11-07","index":8208,"close":55.13,"high":56.7,"low":54.65,"open":56.59,"volume":3493900},{"timestamp":1510151400,"date":"2017-11-08","index":8209,"close":56.55,"high":56.78,"low":54.72,"open":55.02,"volume":3571400},{"timestamp":1510237800,"date":"2017-11-09","index":8210,"close":55.93,"high":56.49,"low":55.27,"open":56.16,"volume":3544200},{"timestamp":1510324200,"date":"2017-11-10","index":8211,"close":56.68,"high":57.05,"low":56.01,"open":56.19,"volume":3899500},{"timestamp":1510583400,"date":"2017-11-13","index":8212,"close":56.97,"high":57.43,"low":56.38,"open":56.7,"volume":3958200},{"timestamp":1510669800,"date":"2017-11-14","index":8213,"close":57.2,"high":57.62,"low":56.5,"open":56.58,"volume":2942000},{"timestamp":1510756200,"date":"2017-11-15","index":8214,"close":57.3,"high":57.43,"low":56.07,"open":57.06,"volume":5272200}],"post":[{"timestamp":1510842600,"date":"2017-11-16","index":8215,"close":55.25,"high":56.9,"low":52.92,"open":55.54,"volume":18407300},{"timestamp":1510929000,"date":"2017-11-17","index":8216,"close":55.83,"high":55.99,"low":54.34,"open":55.57,"volume":5190000},{"timestamp":1511188200,"date":"2017-11-20","index":8217,"close":56.35,"high":57.02,"low":56,"open":56,"volume":4153900},{"timestamp":1511274600,"date":"2017-11-21","index":8218,"close":56.06,"high":56.77,"low":55.82,"open":56.44,"volume":3199000},{"timestamp":1511361000,"date":"2017-11-22","index":8219,"close":56.49,"high":57.15,"low":56.34,"open":56.54,"volume":3320000},{"timestamp":1511533800,"date":"2017-11-24","index":8220,"close":57,"high":57.35,"low":56.17,"open":56.75,"volume":2718400},{"timestamp":1511793000,"date":"2017-11-27","index":8221,"close":57.02,"high":58.35,"low":56.8,"open":57.55,"volume":3939600},{"timestamp":1511879400,"date":"2017-11-28","index":8222,"close":58.05,"high":58.13,"low":56.88,"open":56.88,"volume":2686200},{"timestamp":1511965800,"date":"2017-11-29","index":8223,"close":58.83,"high":59.46,"low":57.51,"open":58.1,"volume":5281800},{"timestamp":1512052200,"date":"2017-11-30","index":8224,"close":59.61,"high":60.52,"low":59,"open":59.02,"volume":5249800},{"timestamp":1512138600,"date":"2017-12-01","index":8225,"close":60.35,"high":60.83,"low":58.82,"open":59.75,"volume":5892000}]},{"date":"2017-08-29","estimated":0.63,"reported":0.69,"pre":[{"timestamp":1502717400,"date":"2017-08-14","index":8148,"close":60.71,"high":60.89,"low":60.31,"open":60.58,"volume":2284100},{"timestamp":1502803800,"date":"2017-08-15","index":8149,"close":58.97,"high":60.65,"low":58.93,"open":60.57,"volume":3282500},{"timestamp":1502890200,"date":"2017-08-16","index":8150,"close":60.67,"high":60.91,"low":59.18,"open":59.77,"volume":2821200},{"timestamp":1502976600,"date":"2017-08-17","index":8151,"close":60.15,"high":60.86,"low":60.14,"open":60.39,"volume":2253400},{"timestamp":1503063000,"date":"2017-08-18","index":8152,"close":59.47,"high":60.16,"low":59.38,"open":60.07,"volume":3133500},{"timestamp":1503322200,"date":"2017-08-21","index":8153,"close":60.45,"high":60.67,"low":59.42,"open":59.47,"volume":3077400},{"timestamp":1503408600,"date":"2017-08-22","index":8154,"close":61.79,"high":61.83,"low":60.96,"open":61.02,"volume":2890400},{"timestamp":1503495000,"date":"2017-08-23","index":8155,"close":62.1,"high":62.34,"low":61.37,"open":61.53,"volume":4123200},{"timestamp":1503581400,"date":"2017-08-24","index":8156,"close":61.8,"high":63.32,"low":61.28,"open":62.66,"volume":3628300},{"timestamp":1503667800,"date":"2017-08-25","index":8157,"close":61.87,"high":62.38,"low":61.48,"open":61.85,"volume":2252600},{"timestamp":1503927000,"date":"2017-08-28","index":8158,"close":62.47,"high":62.8,"low":61.65,"open":62.45,"volume":5878300}],"post":[{"timestamp":1504013400,"date":"2017-08-29","index":8159,"close":55.02,"high":58.85,"low":54.75,"open":58.17,"volume":34926100},{"timestamp":1504099800,"date":"2017-08-30","index":8160,"close":54.19,"high":55.4,"low":53.45,"open":55.34,"volume":14220900},{"timestamp":1504186200,"date":"2017-08-31","index":8161,"close":54.26,"high":54.46,"low":53.67,"open":54.4,"volume":8395700},{"timestamp":1504272600,"date":"2017-09-01","index":8162,"close":54.48,"high":54.87,"low":53.89,"open":54.44,"volume":5804800},{"timestamp":1504618200,"date":"2017-09-05","index":8163,"close":55.26,"high":55.29,"low":54.24,"open":54.3,"volume":5387100},{"timestamp":1504704600,"date":"2017-09-06","index":8164,"close":55.66,"high":55.75,"low":54.7,"open":55.2,"volume":5012600},{"timestamp":1504791000,"date":"2017-09-07","index":8165,"close":56.01,"high":56.14,"low":55.33,"open":55.66,"volume":5303300},{"timestamp":1504877400,"date":"2017-09-08","index":8166,"close":55.5,"high":56.13,"low":55.25,"open":56.03,"volume":4250800},{"timestamp":1505136600,"date":"2017-09-11","index":8167,"close":55.96,"high":55.99,"low":55.34,"open":55.81,"volume":3535300},{"timestamp":1505223000,"date":"2017-09-12","index":8168,"close":56.79,"high":57.09,"low":56.01,"open":56.12,"volume":3532300},{"timestamp":1505309400,"date":"2017-09-13","index":8169,"close":58.6,"high":58.64,"low":56.64,"open":56.79,"volume":5695700}]},{"date":"2017-05-25","estimated":0.4,"reported":0.57,"pre":[{"timestamp":1494423000,"date":"2017-05-10","index":8082,"close":52,"high":52.21,"low":51.63,"open":51.89,"volume":2351100},{"timestamp":1494509400,"date":"2017-05-11","index":8083,"close":51.97,"high":52.02,"low":51.18,"open":51.67,"volume":2769000},{"timestamp":1494595800,"date":"2017-05-12","index":8084,"close":51.11,"high":51.76,"low":50.83,"open":51.74,"volume":3333100},{"timestamp":1494855000,"date":"2017-05-15","index":8085,"close":51.16,"high":51.6,"low":50.99,"open":51.3,"volume":2529900},{"timestamp":1494941400,"date":"2017-05-16","index":8086,"close":51.82,"high":51.83,"low":50.7,"open":51.1,"volume":3534200},{"timestamp":1495027800,"date":"2017-05-17","index":8087,"close":50.61,"high":52.05,"low":50.57,"open":51.82,"volume":4636200},{"timestamp":1495114200,"date":"2017-05-18","index":8088,"close":50.63,"high":51.33,"low":50.36,"open":50.85,"volume":3232200},{"timestamp":1495200600,"date":"2017-05-19","index":8089,"close":51.33,"high":51.5,"low":50.5,"open":50.87,"volume":2500500},{"timestamp":1495459800,"date":"2017-05-22","index":8090,"close":51.75,"high":51.92,"low":51.45,"open":51.51,"volume":3676300},{"timestamp":1495546200,"date":"2017-05-23","index":8091,"close":51.55,"high":52.12,"low":51.17,"open":51.86,"volume":3370900},{"timestamp":1495632600,"date":"2017-05-24","index":8092,"close":50.42,"high":51.83,"low":50.29,"open":51.51,"volume":7871200}],"post":[{"timestamp":1495719000,"date":"2017-05-25","index":8093,"close":61.25,"high":61.95,"low":56.3,"open":57.45,"volume":33404100},{"timestamp":1495805400,"date":"2017-05-26","index":8094,"close":58.97,"high":60.88,"low":58.88,"open":60.41,"volume":14895700},{"timestamp":1496151000,"date":"2017-05-30","index":8095,"close":59.28,"high":59.82,"low":58.7,"open":58.8,"volume":5326200},{"timestamp":1496237400,"date":"2017-05-31","index":8096,"close":59.39,"high":59.44,"low":58.71,"open":59.32,"volume":5726700},{"timestamp":1496323800,"date":"2017-06-01","index":8097,"close":60.3,"high":60.34,"low":59.17,"open":59.36,"volume":3448800},{"timestamp":1496410200,"date":"2017-06-02","index":8098,"close":59.67,"high":60.35,"low":59.23,"open":60.3,"volume":4695700},{"timestamp":1496669400,"date":"2017-06-05","index":8099,"close":59.52,"high":59.87,"low":59.18,"open":59.82,"volume":3514100},{"timestamp":1496755800,"date":"2017-06-06","index":8100,"close":58.53,"high":59.57,"low":58.42,"open":59.5,"volume":4255100},{"timestamp":1496842200,"date":"2017-06-07","index":8101,"close":59.38,"high":59.61,"low":58.69,"open":58.82,"volume":4086900},{"timestamp":1496928600,"date":"2017-06-08","index":8102,"close":59.11,"high":59.96,"low":58.97,"open":59.38,"volume":3208600},{"timestamp":1497015000,"date":"2017-06-09","index":8103,"close":58.13,"high":59.34,"low":57.81,"open":59.02,"volume":5689900}]},{"date":"2017-03-01","estimated":1.67,"reported":1.95,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":8022,"close":43.97,"high":45.09,"low":43.96,"open":44.92,"volume":3790700},{"timestamp":1487082600,"date":"2017-02-14","index":8023,"close":45.29,"high":45.45,"low":44.09,"open":44.1,"volume":5090200},{"timestamp":1487169000,"date":"2017-02-15","index":8024,"close":45.92,"high":46.1,"low":45.26,"open":45.43,"volume":4132000},{"timestamp":1487255400,"date":"2017-02-16","index":8025,"close":45.37,"high":46.23,"low":45.14,"open":45.87,"volume":3203200},{"timestamp":1487341800,"date":"2017-02-17","index":8026,"close":45.24,"high":45.53,"low":44.73,"open":45.22,"volume":3017400},{"timestamp":1487687400,"date":"2017-02-21","index":8027,"close":45.98,"high":46.08,"low":45.39,"open":45.66,"volume":3627500},{"timestamp":1487773800,"date":"2017-02-22","index":8028,"close":45.72,"high":46.2,"low":45.55,"open":46.08,"volume":2300700},{"timestamp":1487860200,"date":"2017-02-23","index":8029,"close":44.31,"high":45.94,"low":44.06,"open":45.82,"volume":4135300},{"timestamp":1487946600,"date":"2017-02-24","index":8030,"close":45.56,"high":45.79,"low":44.16,"open":44.34,"volume":6789000},{"timestamp":1488205800,"date":"2017-02-27","index":8031,"close":46.15,"high":46.45,"low":45.53,"open":45.66,"volume":6698500},{"timestamp":1488292200,"date":"2017-02-28","index":8032,"close":44.13,"high":45.62,"low":43.75,"open":45.62,"volume":8709400}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":8033,"close":42.14,"high":42.8,"low":41.67,"open":42.55,"volume":16415100},{"timestamp":1488465000,"date":"2017-03-02","index":8034,"close":44.85,"high":45.1,"low":42.22,"open":42.22,"volume":13471600},{"timestamp":1488551400,"date":"2017-03-03","index":8035,"close":44.65,"high":44.9,"low":44.23,"open":44.75,"volume":6424900},{"timestamp":1488810600,"date":"2017-03-06","index":8036,"close":43.89,"high":44.63,"low":43.87,"open":44.61,"volume":5064000},{"timestamp":1488897000,"date":"2017-03-07","index":8037,"close":44.55,"high":44.68,"low":43.75,"open":43.8,"volume":5272400},{"timestamp":1488983400,"date":"2017-03-08","index":8038,"close":45.1,"high":45.45,"low":44.48,"open":44.5,"volume":4108200},{"timestamp":1489069800,"date":"2017-03-09","index":8039,"close":44.84,"high":45.31,"low":44.7,"open":45.12,"volume":2624600},{"timestamp":1489156200,"date":"2017-03-10","index":8040,"close":44.8,"high":45.18,"low":44.51,"open":44.92,"volume":3834000},{"timestamp":1489411800,"date":"2017-03-13","index":8041,"close":44.85,"high":45.13,"low":44.41,"open":44.78,"volume":3250000},{"timestamp":1489498200,"date":"2017-03-14","index":8042,"close":44.37,"high":44.91,"low":44,"open":44.76,"volume":3968300},{"timestamp":1489584600,"date":"2017-03-15","index":8043,"close":44.41,"high":44.54,"low":43.75,"open":44.04,"volume":3412000}]},{"date":"2016-11-17","estimated":0.47,"reported":0.62,"pre":[{"timestamp":1478093400,"date":"2016-11-02","index":7953,"close":38.39,"high":38.87,"low":38.16,"open":38.34,"volume":3406400},{"timestamp":1478179800,"date":"2016-11-03","index":7954,"close":38.11,"high":38.75,"low":37.97,"open":38.35,"volume":5647500},{"timestamp":1478266200,"date":"2016-11-04","index":7955,"close":38.19,"high":38.84,"low":37.84,"open":38.21,"volume":2862400},{"timestamp":1478529000,"date":"2016-11-07","index":7956,"close":39.07,"high":39.18,"low":38.7,"open":38.71,"volume":3406600},{"timestamp":1478615400,"date":"2016-11-08","index":7957,"close":37.99,"high":38.44,"low":37.87,"open":37.87,"volume":6113600},{"timestamp":1478701800,"date":"2016-11-09","index":7958,"close":38.51,"high":38.7,"low":37.1,"open":37.39,"volume":6458100},{"timestamp":1478788200,"date":"2016-11-10","index":7959,"close":39.98,"high":40.07,"low":39.15,"open":39.16,"volume":6318000},{"timestamp":1478874600,"date":"2016-11-11","index":7960,"close":38.36,"high":39.07,"low":37.65,"open":38.69,"volume":14522800},{"timestamp":1479133800,"date":"2016-11-14","index":7961,"close":39.94,"high":40.28,"low":38.56,"open":38.56,"volume":9473200},{"timestamp":1479220200,"date":"2016-11-15","index":7962,"close":39.88,"high":40.28,"low":39.03,"open":39.55,"volume":8847000},{"timestamp":1479306600,"date":"2016-11-16","index":7963,"close":40.45,"high":40.6,"low":39.43,"open":39.75,"volume":11821300}],"post":[{"timestamp":1479393000,"date":"2016-11-17","index":7964,"close":45.99,"high":46.72,"low":42.55,"open":42.89,"volume":25416400},{"timestamp":1479479400,"date":"2016-11-18","index":7965,"close":44.79,"high":45.68,"low":44.67,"open":45.68,"volume":12764400},{"timestamp":1479738600,"date":"2016-11-21","index":7966,"close":45.65,"high":46.14,"low":44.83,"open":44.84,"volume":7409500},{"timestamp":1479825000,"date":"2016-11-22","index":7967,"close":46.6,"high":46.98,"low":45.32,"open":45.42,"volume":6451200},{"timestamp":1479911400,"date":"2016-11-23","index":7968,"close":46.96,"high":47.29,"low":46.37,"open":46.55,"volume":5306900},{"timestamp":1480084200,"date":"2016-11-25","index":7969,"close":46.58,"high":47.17,"low":46.28,"open":47,"volume":2718600},{"timestamp":1480343400,"date":"2016-11-28","index":7970,"close":45.33,"high":46.64,"low":45.28,"open":46.58,"volume":7114000},{"timestamp":1480429800,"date":"2016-11-29","index":7971,"close":45.62,"high":46,"low":45.39,"open":45.52,"volume":3412200},{"timestamp":1480516200,"date":"2016-11-30","index":7972,"close":45.7,"high":46.02,"low":45.07,"open":45.37,"volume":5045000},{"timestamp":1480602600,"date":"2016-12-01","index":7973,"close":45.45,"high":46.06,"low":45.3,"open":45.55,"volume":5019000},{"timestamp":1480689000,"date":"2016-12-02","index":7974,"close":45.67,"high":46.26,"low":45.53,"open":45.71,"volume":3815500}]},{"date":"2016-08-23","estimated":0.43,"reported":0.57,"pre":[{"timestamp":1470663000,"date":"2016-08-08","index":7892,"close":34.14,"high":34.59,"low":34.11,"open":34.35,"volume":3387600},{"timestamp":1470749400,"date":"2016-08-09","index":7893,"close":33.56,"high":34.29,"low":33.53,"open":34.12,"volume":3996600},{"timestamp":1470835800,"date":"2016-08-10","index":7894,"close":33.73,"high":34.04,"low":33.59,"open":33.75,"volume":3293900},{"timestamp":1470922200,"date":"2016-08-11","index":7895,"close":34.62,"high":34.78,"low":34.09,"open":34.2,"volume":4739800},{"timestamp":1471008600,"date":"2016-08-12","index":7896,"close":34.87,"high":35.46,"low":34.26,"open":34.47,"volume":6463000},{"timestamp":1471267800,"date":"2016-08-15","index":7897,"close":34.51,"high":34.97,"low":34.1,"open":34.22,"volume":4798200},{"timestamp":1471354200,"date":"2016-08-16","index":7898,"close":34.31,"high":34.58,"low":34.26,"open":34.5,"volume":2948200},{"timestamp":1471440600,"date":"2016-08-17","index":7899,"close":33.3,"high":33.68,"low":32.8,"open":33.47,"volume":6475300},{"timestamp":1471527000,"date":"2016-08-18","index":7900,"close":33.2,"high":33.59,"low":32.95,"open":33.5,"volume":5328600},{"timestamp":1471613400,"date":"2016-08-19","index":7901,"close":32.59,"high":32.86,"low":32.2,"open":32.84,"volume":7096400},{"timestamp":1471872600,"date":"2016-08-22","index":7902,"close":32.8,"high":33.6,"low":32.48,"open":32.63,"volume":11426900}],"post":[{"timestamp":1471959000,"date":"2016-08-23","index":7903,"close":39.23,"high":39.36,"low":37.66,"open":38.36,"volume":40482300},{"timestamp":1472045400,"date":"2016-08-24","index":7904,"close":39.5,"high":40.58,"low":38.97,"open":39.2,"volume":20954200},{"timestamp":1472131800,"date":"2016-08-25","index":7905,"close":39.51,"high":39.59,"low":38.67,"open":38.99,"volume":7799600},{"timestamp":1472218200,"date":"2016-08-26","index":7906,"close":39.48,"high":39.78,"low":39.24,"open":39.72,"volume":5539000},{"timestamp":1472477400,"date":"2016-08-29","index":7907,"close":39.02,"high":39.51,"low":38.87,"open":39.46,"volume":5674600},{"timestamp":1472563800,"date":"2016-08-30","index":7908,"close":38.9,"high":39.31,"low":38.9,"open":39.02,"volume":3772900},{"timestamp":1472650200,"date":"2016-08-31","index":7909,"close":38.48,"high":39.06,"low":38.23,"open":38.93,"volume":6064200},{"timestamp":1472736600,"date":"2016-09-01","index":7910,"close":38.54,"high":38.78,"low":37.97,"open":38.56,"volume":5317400},{"timestamp":1472823000,"date":"2016-09-02","index":7911,"close":38.75,"high":39.26,"low":38.31,"open":38.54,"volume":3621500},{"timestamp":1473168600,"date":"2016-09-06","index":7912,"close":38.24,"high":38.81,"low":38.05,"open":38.65,"volume":4069300},{"timestamp":1473255000,"date":"2016-09-07","index":7913,"close":38.59,"high":38.64,"low":38.17,"open":38.31,"volume":5915200}]},{"date":"2016-05-24","estimated":0.35,"reported":0.44,"pre":[{"timestamp":1462800600,"date":"2016-05-09","index":7829,"close":32.66,"high":32.74,"low":31.92,"open":32.02,"volume":3305900},{"timestamp":1462887000,"date":"2016-05-10","index":7830,"close":32.97,"high":33.06,"low":32.24,"open":32.71,"volume":3571100},{"timestamp":1462973400,"date":"2016-05-11","index":7831,"close":31.53,"high":32.69,"low":31.45,"open":32.69,"volume":4009000},{"timestamp":1463059800,"date":"2016-05-12","index":7832,"close":31.25,"high":31.72,"low":30.85,"open":31.69,"volume":4088400},{"timestamp":1463146200,"date":"2016-05-13","index":7833,"close":30.95,"high":31.73,"low":30.74,"open":30.84,"volume":4517300},{"timestamp":1463405400,"date":"2016-05-16","index":7834,"close":31.72,"high":31.99,"low":30.92,"open":30.93,"volume":3891900},{"timestamp":1463491800,"date":"2016-05-17","index":7835,"close":31.89,"high":32.66,"low":31.61,"open":31.74,"volume":4496500},{"timestamp":1463578200,"date":"2016-05-18","index":7836,"close":30.75,"high":31.25,"low":30.35,"open":30.89,"volume":7425200},{"timestamp":1463664600,"date":"2016-05-19","index":7837,"close":31.53,"high":31.56,"low":30.77,"open":30.8,"volume":4937200},{"timestamp":1463751000,"date":"2016-05-20","index":7838,"close":32.34,"high":32.41,"low":31.5,"open":31.5,"volume":4733800},{"timestamp":1464010200,"date":"2016-05-23","index":7839,"close":33,"high":33.22,"low":32.36,"open":32.56,"volume":9777500}],"post":[{"timestamp":1464096600,"date":"2016-05-24","index":7840,"close":30.55,"high":31.74,"low":30.05,"open":31.27,"volume":30027700},{"timestamp":1464183000,"date":"2016-05-25","index":7841,"close":32.07,"high":32.25,"low":30.26,"open":30.3,"volume":13456300},{"timestamp":1464269400,"date":"2016-05-26","index":7842,"close":31.95,"high":32.6,"low":31.79,"open":32.35,"volume":6112700},{"timestamp":1464355800,"date":"2016-05-27","index":7843,"close":32.03,"high":32.31,"low":31.88,"open":31.93,"volume":4521900},{"timestamp":1464701400,"date":"2016-05-31","index":7844,"close":32.17,"high":32.36,"low":31.97,"open":32.23,"volume":5005000},{"timestamp":1464787800,"date":"2016-06-01","index":7845,"close":32.22,"high":32.5,"low":32.02,"open":32.17,"volume":3721900},{"timestamp":1464874200,"date":"2016-06-02","index":7846,"close":32.46,"high":32.68,"low":32.05,"open":32.15,"volume":3802100},{"timestamp":1464960600,"date":"2016-06-03","index":7847,"close":32.35,"high":32.48,"low":31.79,"open":32.36,"volume":2886700},{"timestamp":1465219800,"date":"2016-06-06","index":7848,"close":31.33,"high":32.05,"low":30.76,"open":32,"volume":8113100},{"timestamp":1465306200,"date":"2016-06-07","index":7849,"close":31.59,"high":31.79,"low":31.2,"open":31.45,"volume":4843100},{"timestamp":1465392600,"date":"2016-06-08","index":7850,"close":31.42,"high":31.8,"low":31.36,"open":31.78,"volume":3349000}]},{"date":"2016-02-25","estimated":1.39,"reported":1.53,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":7767,"close":27.92,"high":28.83,"low":27.51,"open":28.48,"volume":5332100},{"timestamp":1455114600,"date":"2016-02-10","index":7768,"close":27.3,"high":28.2,"low":27.2,"open":27.94,"volume":6427600},{"timestamp":1455201000,"date":"2016-02-11","index":7769,"close":26.93,"high":27.4,"low":26.72,"open":26.97,"volume":6681600},{"timestamp":1455287400,"date":"2016-02-12","index":7770,"close":28.12,"high":28.19,"low":26.1,"open":26.4,"volume":6537500},{"timestamp":1455633000,"date":"2016-02-16","index":7771,"close":29.5,"high":29.58,"low":28.02,"open":28.34,"volume":6455500},{"timestamp":1455719400,"date":"2016-02-17","index":7772,"close":30.05,"high":30.33,"low":29.69,"open":29.8,"volume":5140800},{"timestamp":1455805800,"date":"2016-02-18","index":7773,"close":30.75,"high":30.91,"low":29.58,"open":29.69,"volume":6295300},{"timestamp":1455892200,"date":"2016-02-19","index":7774,"close":29.95,"high":30.27,"low":29.35,"open":29.8,"volume":8596900},{"timestamp":1456151400,"date":"2016-02-22","index":7775,"close":30.73,"high":31.2,"low":30.04,"open":30.04,"volume":5461200},{"timestamp":1456237800,"date":"2016-02-23","index":7776,"close":30.92,"high":31.45,"low":30.67,"open":30.97,"volume":5160500},{"timestamp":1456324200,"date":"2016-02-24","index":7777,"close":31.47,"high":31.59,"low":29.39,"open":30.27,"volume":8066900}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":7778,"close":32.24,"high":32.46,"low":30.48,"open":32.2,"volume":10234800},{"timestamp":1456497000,"date":"2016-02-26","index":7779,"close":32.45,"high":32.66,"low":31.38,"open":32.12,"volume":6971300},{"timestamp":1456756200,"date":"2016-02-29","index":7780,"close":32.39,"high":32.83,"low":32.07,"open":32.5,"volume":4335000},{"timestamp":1456842600,"date":"2016-03-01","index":7781,"close":33.04,"high":33.07,"low":32.34,"open":32.75,"volume":4975500},{"timestamp":1456929000,"date":"2016-03-02","index":7782,"close":33.1,"high":33.24,"low":32.44,"open":33.06,"volume":4226300},{"timestamp":1457015400,"date":"2016-03-03","index":7783,"close":33.52,"high":33.56,"low":32.71,"open":33.27,"volume":4396300},{"timestamp":1457101800,"date":"2016-03-04","index":7784,"close":33.57,"high":33.97,"low":33.18,"open":33.36,"volume":4125600},{"timestamp":1457361000,"date":"2016-03-07","index":7785,"close":34.35,"high":34.6,"low":33.25,"open":33.39,"volume":3888400},{"timestamp":1457447400,"date":"2016-03-08","index":7786,"close":34.04,"high":34.95,"low":33.75,"open":34.53,"volume":4936500},{"timestamp":1457533800,"date":"2016-03-09","index":7787,"close":34.14,"high":34.44,"low":33.84,"open":34.34,"volume":3654400},{"timestamp":1457620200,"date":"2016-03-10","index":7788,"close":34.36,"high":34.45,"low":33.75,"open":34.35,"volume":4645600}]},{"date":"2015-11-19","estimated":0.35,"reported":0.41,"pre":[{"timestamp":1446647400,"date":"2015-11-04","index":7702,"close":34.48,"high":35.66,"low":34.41,"open":35.6,"volume":4800300},{"timestamp":1446733800,"date":"2015-11-05","index":7703,"close":35.02,"high":35.04,"low":34.2,"open":34.63,"volume":3183300},{"timestamp":1446820200,"date":"2015-11-06","index":7704,"close":35.41,"high":35.68,"low":34.84,"open":34.88,"volume":3209000},{"timestamp":1447079400,"date":"2015-11-09","index":7705,"close":35.36,"high":35.6,"low":35.01,"open":35.34,"volume":4365200},{"timestamp":1447165800,"date":"2015-11-10","index":7706,"close":34.66,"high":35.55,"low":34.34,"open":35.25,"volume":4301100},{"timestamp":1447252200,"date":"2015-11-11","index":7707,"close":34.35,"high":34.78,"low":34.21,"open":34.68,"volume":5831800},{"timestamp":1447338600,"date":"2015-11-12","index":7708,"close":33.99,"high":34.53,"low":33.78,"open":34.25,"volume":5624700},{"timestamp":1447425000,"date":"2015-11-13","index":7709,"close":32.04,"high":33.75,"low":31.54,"open":33.17,"volume":11791300},{"timestamp":1447684200,"date":"2015-11-16","index":7710,"close":31.63,"high":32.03,"low":30.83,"open":31,"volume":10742000},{"timestamp":1447770600,"date":"2015-11-17","index":7711,"close":30.71,"high":31.45,"low":30.31,"open":31.44,"volume":8426900},{"timestamp":1447857000,"date":"2015-11-18","index":7712,"close":31.33,"high":31.74,"low":30.82,"open":30.91,"volume":9614800}],"post":[{"timestamp":1447943400,"date":"2015-11-19","index":7713,"close":30.67,"high":31.33,"low":28.65,"open":29.21,"volume":21695400},{"timestamp":1448029800,"date":"2015-11-20","index":7714,"close":30.51,"high":31.1,"low":29.8,"open":31.06,"volume":9011500},{"timestamp":1448289000,"date":"2015-11-23","index":7715,"close":30.78,"high":30.9,"low":30.35,"open":30.46,"volume":5657200},{"timestamp":1448375400,"date":"2015-11-24","index":7716,"close":31.53,"high":31.82,"low":30.1,"open":30.27,"volume":6757300},{"timestamp":1448461800,"date":"2015-11-25","index":7717,"close":31.95,"high":32.22,"low":31.44,"open":31.53,"volume":5396300},{"timestamp":1448634600,"date":"2015-11-27","index":7718,"close":31.48,"high":32.16,"low":31.45,"open":32.09,"volume":2834300},{"timestamp":1448893800,"date":"2015-11-30","index":7719,"close":31.78,"high":32.32,"low":31.5,"open":31.73,"volume":5997100},{"timestamp":1448980200,"date":"2015-12-01","index":7720,"close":31.37,"high":31.89,"low":30.94,"open":31.83,"volume":5506900},{"timestamp":1449066600,"date":"2015-12-02","index":7721,"close":30.9,"high":31.63,"low":30.72,"open":31.45,"volume":4114600},{"timestamp":1449153000,"date":"2015-12-03","index":7722,"close":31.3,"high":31.49,"low":30.19,"open":30.9,"volume":9806800},{"timestamp":1449239400,"date":"2015-12-04","index":7723,"close":31.02,"high":31.51,"low":30.89,"open":31.47,"volume":6543000}]},{"date":"2015-08-25","estimated":0.34,"reported":0.49,"pre":[{"timestamp":1439213400,"date":"2015-08-10","index":7641,"close":31.29,"high":31.31,"low":30.89,"open":31.05,"volume":3070000},{"timestamp":1439299800,"date":"2015-08-11","index":7642,"close":31.48,"high":31.51,"low":31.04,"open":31.05,"volume":2743100},{"timestamp":1439386200,"date":"2015-08-12","index":7643,"close":31.71,"high":31.76,"low":30.77,"open":31.25,"volume":2570900},{"timestamp":1439472600,"date":"2015-08-13","index":7644,"close":31.71,"high":32,"low":31.5,"open":31.69,"volume":2196300},{"timestamp":1439559000,"date":"2015-08-14","index":7645,"close":32.64,"high":32.73,"low":31.75,"open":31.86,"volume":3846600},{"timestamp":1439818200,"date":"2015-08-17","index":7646,"close":32.38,"high":32.78,"low":32.04,"open":32.52,"volume":4700400},{"timestamp":1439904600,"date":"2015-08-18","index":7647,"close":32.42,"high":32.76,"low":32.27,"open":32.4,"volume":2510700},{"timestamp":1439991000,"date":"2015-08-19","index":7648,"close":32.23,"high":32.43,"low":31.8,"open":32.27,"volume":2693700},{"timestamp":1440077400,"date":"2015-08-20","index":7649,"close":31.43,"high":32.05,"low":31.41,"open":31.7,"volume":4228600},{"timestamp":1440163800,"date":"2015-08-21","index":7650,"close":30.18,"high":30.98,"low":29.89,"open":30.96,"volume":7049300},{"timestamp":1440423000,"date":"2015-08-24","index":7651,"close":29.27,"high":29.44,"low":28.32,"open":28.8,"volume":8601900}],"post":[{"timestamp":1440509400,"date":"2015-08-25","index":7652,"close":32.95,"high":34.45,"low":32.92,"open":33.68,"volume":21260800},{"timestamp":1440595800,"date":"2015-08-26","index":7653,"close":35.25,"high":35.28,"low":33.25,"open":33.93,"volume":11551600},{"timestamp":1440682200,"date":"2015-08-27","index":7654,"close":35.8,"high":36.55,"low":35.05,"open":35.76,"volume":9544600},{"timestamp":1440768600,"date":"2015-08-28","index":7655,"close":35.97,"high":36.28,"low":35.67,"open":35.71,"volume":4669800},{"timestamp":1441027800,"date":"2015-08-31","index":7656,"close":36.74,"high":36.94,"low":35.83,"open":35.94,"volume":7271500},{"timestamp":1441114200,"date":"2015-09-01","index":7657,"close":35.44,"high":36.41,"low":35.19,"open":35.94,"volume":5512200},{"timestamp":1441200600,"date":"2015-09-02","index":7658,"close":36.43,"high":36.43,"low":35.63,"open":36.03,"volume":5380900},{"timestamp":1441287000,"date":"2015-09-03","index":7659,"close":36.72,"high":37.18,"low":36.4,"open":36.48,"volume":4598900},{"timestamp":1441373400,"date":"2015-09-04","index":7660,"close":36.62,"high":36.89,"low":36.25,"open":36.35,"volume":3870900},{"timestamp":1441719000,"date":"2015-09-08","index":7661,"close":37.7,"high":37.75,"low":37.07,"open":37.22,"volume":5388100},{"timestamp":1441805400,"date":"2015-09-09","index":7662,"close":37.52,"high":38.32,"low":37.37,"open":37.99,"volume":6295500}]},{"date":"2015-05-21","estimated":0.29,"reported":0.37,"pre":[{"timestamp":1430919000,"date":"2015-05-06","index":7575,"close":35.32,"high":35.75,"low":35.18,"open":35.69,"volume":3541100},{"timestamp":1431005400,"date":"2015-05-07","index":7576,"close":36.12,"high":36.23,"low":35.21,"open":35.3,"volume":3004000},{"timestamp":1431091800,"date":"2015-05-08","index":7577,"close":36.61,"high":36.74,"low":36.26,"open":36.42,"volume":2895900},{"timestamp":1431351000,"date":"2015-05-11","index":7578,"close":36.97,"high":37.18,"low":36.51,"open":36.52,"volume":2914900},{"timestamp":1431437400,"date":"2015-05-12","index":7579,"close":36.8,"high":36.9,"low":36.42,"open":36.74,"volume":3646600},{"timestamp":1431523800,"date":"2015-05-13","index":7580,"close":36.2,"high":37.01,"low":36,"open":37.01,"volume":4243700},{"timestamp":1431610200,"date":"2015-05-14","index":7581,"close":34.82,"high":36.4,"low":34.79,"open":36.4,"volume":7669600},{"timestamp":1431696600,"date":"2015-05-15","index":7582,"close":34.59,"high":34.92,"low":34.5,"open":34.86,"volume":5486600},{"timestamp":1431955800,"date":"2015-05-18","index":7583,"close":35.09,"high":35.3,"low":34.13,"open":34.25,"volume":7063900},{"timestamp":1432042200,"date":"2015-05-19","index":7584,"close":34.98,"high":35.34,"low":34.8,"open":35.29,"volume":5168600},{"timestamp":1432128600,"date":"2015-05-20","index":7585,"close":33.78,"high":34.78,"low":33.73,"open":34.74,"volume":10769300}],"post":[{"timestamp":1432215000,"date":"2015-05-21","index":7586,"close":35.11,"high":36.6,"low":35.02,"open":36.6,"volume":17991000},{"timestamp":1432301400,"date":"2015-05-22","index":7587,"close":34.33,"high":35.73,"low":34.13,"open":35.49,"volume":7758600},{"timestamp":1432647000,"date":"2015-05-26","index":7588,"close":33.9,"high":34.39,"low":33.78,"open":34.27,"volume":5091100},{"timestamp":1432733400,"date":"2015-05-27","index":7589,"close":34.36,"high":34.74,"low":34,"open":34.06,"volume":5472300},{"timestamp":1432819800,"date":"2015-05-28","index":7590,"close":34.18,"high":34.49,"low":34.03,"open":34.36,"volume":3863300},{"timestamp":1432906200,"date":"2015-05-29","index":7591,"close":34.7,"high":34.97,"low":34.16,"open":34.16,"volume":5587000},{"timestamp":1433165400,"date":"2015-06-01","index":7592,"close":34.37,"high":34.89,"low":34.31,"open":34.85,"volume":4550300},{"timestamp":1433251800,"date":"2015-06-02","index":7593,"close":34.77,"high":35.04,"low":34.25,"open":34.3,"volume":4087500},{"timestamp":1433338200,"date":"2015-06-03","index":7594,"close":35.07,"high":35.5,"low":34.63,"open":34.74,"volume":3344100},{"timestamp":1433424600,"date":"2015-06-04","index":7595,"close":34.53,"high":35.35,"low":34.51,"open":34.83,"volume":3105800},{"timestamp":1433511000,"date":"2015-06-05","index":7596,"close":34.53,"high":34.79,"low":34.42,"open":34.57,"volume":3760700}]},{"date":"2015-03-03","estimated":1.35,"reported":1.48,"pre":[{"timestamp":1423837800,"date":"2015-02-13","index":7519,"close":39.11,"high":39.16,"low":38.7,"open":39.03,"volume":4808600},{"timestamp":1424183400,"date":"2015-02-17","index":7520,"close":39.28,"high":39.35,"low":38.76,"open":39.06,"volume":2733600},{"timestamp":1424269800,"date":"2015-02-18","index":7521,"close":39.12,"high":39.22,"low":38.63,"open":39.22,"volume":3323100},{"timestamp":1424356200,"date":"2015-02-19","index":7522,"close":39.13,"high":39.47,"low":38.99,"open":39.12,"volume":3054500},{"timestamp":1424442600,"date":"2015-02-20","index":7523,"close":39.28,"high":39.36,"low":38.72,"open":39.16,"volume":4321900},{"timestamp":1424701800,"date":"2015-02-23","index":7524,"close":38.99,"high":39.45,"low":38.58,"open":39.35,"volume":4004100},{"timestamp":1424788200,"date":"2015-02-24","index":7525,"close":38.26,"high":39.03,"low":37.94,"open":38.89,"volume":4405400},{"timestamp":1424874600,"date":"2015-02-25","index":7526,"close":38.3,"high":38.65,"low":38.03,"open":38.29,"volume":4032500},{"timestamp":1424961000,"date":"2015-02-26","index":7527,"close":37.55,"high":38.49,"low":37.5,"open":38.3,"volume":4928700},{"timestamp":1425047400,"date":"2015-02-27","index":7528,"close":38.1,"high":38.2,"low":37.28,"open":37.8,"volume":4658200},{"timestamp":1425306600,"date":"2015-03-02","index":7529,"close":38.63,"high":38.88,"low":38.05,"open":38.2,"volume":6484000}],"post":[{"timestamp":1425393000,"date":"2015-03-03","index":7530,"close":39.18,"high":39.91,"low":38.65,"open":39.44,"volume":11784800},{"timestamp":1425479400,"date":"2015-03-04","index":7531,"close":39.79,"high":39.98,"low":39.06,"open":39.5,"volume":7778200},{"timestamp":1425565800,"date":"2015-03-05","index":7532,"close":39.63,"high":39.95,"low":39.39,"open":39.77,"volume":4710000},{"timestamp":1425652200,"date":"2015-03-06","index":7533,"close":39.71,"high":40.49,"low":39.49,"open":39.7,"volume":5254600},{"timestamp":1425907800,"date":"2015-03-09","index":7534,"close":39.83,"high":39.88,"low":39.34,"open":39.67,"volume":3619000},{"timestamp":1425994200,"date":"2015-03-10","index":7535,"close":39.97,"high":40.01,"low":39.08,"open":39.51,"volume":5316600},{"timestamp":1426080600,"date":"2015-03-11","index":7536,"close":40.22,"high":40.6,"low":40,"open":40.09,"volume":4921800},{"timestamp":1426167000,"date":"2015-03-12","index":7537,"close":40.85,"high":41.1,"low":40.05,"open":40.07,"volume":4173800},{"timestamp":1426253400,"date":"2015-03-13","index":7538,"close":40.53,"high":41.05,"low":40.31,"open":40.9,"volume":4175700},{"timestamp":1426512600,"date":"2015-03-16","index":7539,"close":41.63,"high":41.75,"low":40.81,"open":40.81,"volume":4660600},{"timestamp":1426599000,"date":"2015-03-17","index":7540,"close":41.64,"high":42,"low":41.26,"open":41.42,"volume":4906900}]},{"date":"2014-11-20","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1415197800,"date":"2014-11-05","index":7451,"close":34.64,"high":34.86,"low":34.01,"open":34.63,"volume":4166700},{"timestamp":1415284200,"date":"2014-11-06","index":7452,"close":35.21,"high":35.35,"low":34.39,"open":34.68,"volume":4707000},{"timestamp":1415370600,"date":"2014-11-07","index":7453,"close":35.18,"high":35.64,"low":34.67,"open":35.16,"volume":4360400},{"timestamp":1415629800,"date":"2014-11-10","index":7454,"close":34.71,"high":35.65,"low":34.57,"open":35.06,"volume":3869500},{"timestamp":1415716200,"date":"2014-11-11","index":7455,"close":34.83,"high":35.19,"low":34.6,"open":34.88,"volume":3705100},{"timestamp":1415802600,"date":"2014-11-12","index":7456,"close":35.2,"high":35.5,"low":34.58,"open":34.84,"volume":3495400},{"timestamp":1415889000,"date":"2014-11-13","index":7457,"close":35.49,"high":35.6,"low":35.05,"open":35.46,"volume":4115500},{"timestamp":1415975400,"date":"2014-11-14","index":7458,"close":35.49,"high":35.75,"low":35.15,"open":35.54,"volume":3063100},{"timestamp":1416234600,"date":"2014-11-17","index":7459,"close":35.29,"high":35.96,"low":35.16,"open":35.66,"volume":4882100},{"timestamp":1416321000,"date":"2014-11-18","index":7460,"close":34.9,"high":35.44,"low":34.37,"open":35.22,"volume":6418400},{"timestamp":1416407400,"date":"2014-11-19","index":7461,"close":35.54,"high":36.35,"low":34.9,"open":35.2,"volume":13691800}],"post":[{"timestamp":1416493800,"date":"2014-11-20","index":7462,"close":38.02,"high":38.69,"low":37.02,"open":38.54,"volume":26049900},{"timestamp":1416580200,"date":"2014-11-21","index":7463,"close":38.03,"high":38.82,"low":37.98,"open":38.67,"volume":8820600},{"timestamp":1416839400,"date":"2014-11-24","index":7464,"close":38.9,"high":39.02,"low":38.02,"open":38.28,"volume":7395200},{"timestamp":1416925800,"date":"2014-11-25","index":7465,"close":38.41,"high":39.42,"low":38.38,"open":39,"volume":7598300},{"timestamp":1417012200,"date":"2014-11-26","index":7466,"close":38.75,"high":38.78,"low":38.38,"open":38.41,"volume":5010900},{"timestamp":1417185000,"date":"2014-11-28","index":7467,"close":39.41,"high":39.79,"low":38.47,"open":39.06,"volume":7155400},{"timestamp":1417444200,"date":"2014-12-01","index":7468,"close":37.26,"high":39.01,"low":36.86,"open":38.87,"volume":10456500},{"timestamp":1417530600,"date":"2014-12-02","index":7469,"close":37.2,"high":38.02,"low":37.01,"open":37.36,"volume":7266000},{"timestamp":1417617000,"date":"2014-12-03","index":7470,"close":36.04,"high":37.5,"low":35.17,"open":37.25,"volume":14809000},{"timestamp":1417703400,"date":"2014-12-04","index":7471,"close":36.08,"high":36.91,"low":35.9,"open":36.75,"volume":5701700},{"timestamp":1417789800,"date":"2014-12-05","index":7472,"close":35.63,"high":36.1,"low":35.31,"open":36.05,"volume":5088800}]},{"date":"2014-08-26","estimated":0.31,"reported":0.44,"pre":[{"timestamp":1407763800,"date":"2014-08-11","index":7390,"close":29.64,"high":30.05,"low":29.61,"open":29.71,"volume":2289600},{"timestamp":1407850200,"date":"2014-08-12","index":7391,"close":29.46,"high":29.79,"low":29.04,"open":29.64,"volume":2945700},{"timestamp":1407936600,"date":"2014-08-13","index":7392,"close":29.57,"high":29.79,"low":29.19,"open":29.75,"volume":3167800},{"timestamp":1408023000,"date":"2014-08-14","index":7393,"close":29.53,"high":29.76,"low":29.25,"open":29.59,"volume":1976600},{"timestamp":1408109400,"date":"2014-08-15","index":7394,"close":29.19,"high":29.72,"low":28.85,"open":29.69,"volume":3779600},{"timestamp":1408368600,"date":"2014-08-18","index":7395,"close":29.91,"high":29.94,"low":29.37,"open":29.37,"volume":3516400},{"timestamp":1408455000,"date":"2014-08-19","index":7396,"close":30.75,"high":30.79,"low":30.06,"open":30.1,"volume":4316800},{"timestamp":1408541400,"date":"2014-08-20","index":7397,"close":31.34,"high":31.36,"low":30.45,"open":30.61,"volume":5543000},{"timestamp":1408627800,"date":"2014-08-21","index":7398,"close":31.13,"high":31.62,"low":30.9,"open":31.4,"volume":3975100},{"timestamp":1408714200,"date":"2014-08-22","index":7399,"close":31.2,"high":31.75,"low":31.01,"open":31.23,"volume":4596100},{"timestamp":1408973400,"date":"2014-08-25","index":7400,"close":31.99,"high":32.02,"low":31.12,"open":31.43,"volume":8048100}],"post":[{"timestamp":1409059800,"date":"2014-08-26","index":7401,"close":29.8,"high":31.07,"low":29.76,"open":30.52,"volume":28775200},{"timestamp":1409146200,"date":"2014-08-27","index":7402,"close":31.69,"high":31.8,"low":29.92,"open":29.95,"volume":16438700},{"timestamp":1409232600,"date":"2014-08-28","index":7403,"close":32.24,"high":32.45,"low":31.26,"open":31.51,"volume":7569700},{"timestamp":1409319000,"date":"2014-08-29","index":7404,"close":31.89,"high":32.75,"low":31.75,"open":32.49,"volume":5066100},{"timestamp":1409664600,"date":"2014-09-02","index":7405,"close":31.35,"high":32.24,"low":31.17,"open":32.03,"volume":4928900},{"timestamp":1409751000,"date":"2014-09-03","index":7406,"close":31.23,"high":31.51,"low":31.08,"open":31.4,"volume":2998400},{"timestamp":1409837400,"date":"2014-09-04","index":7407,"close":32.16,"high":32.5,"low":31.23,"open":31.23,"volume":7222500},{"timestamp":1409923800,"date":"2014-09-05","index":7408,"close":32.39,"high":32.43,"low":31.64,"open":32.06,"volume":3671400},{"timestamp":1410183000,"date":"2014-09-08","index":7409,"close":32.14,"high":32.73,"low":31.98,"open":32.33,"volume":5301600},{"timestamp":1410269400,"date":"2014-09-09","index":7410,"close":31.8,"high":32.21,"low":31.64,"open":31.76,"volume":4243800},{"timestamp":1410355800,"date":"2014-09-10","index":7411,"close":32.31,"high":32.53,"low":31.81,"open":31.86,"volume":4201500}]},{"date":"2014-05-22","estimated":0.2,"reported":0.33,"pre":[{"timestamp":1399469400,"date":"2014-05-07","index":7324,"close":25.25,"high":25.4,"low":25.06,"open":25.24,"volume":2581900},{"timestamp":1399555800,"date":"2014-05-08","index":7325,"close":25.51,"high":25.75,"low":25.21,"open":25.27,"volume":3176700},{"timestamp":1399642200,"date":"2014-05-09","index":7326,"close":25.92,"high":25.97,"low":25.41,"open":25.51,"volume":2651000},{"timestamp":1399901400,"date":"2014-05-12","index":7327,"close":26.25,"high":26.36,"low":25.9,"open":25.97,"volume":2971200},{"timestamp":1399987800,"date":"2014-05-13","index":7328,"close":26.05,"high":26.75,"low":25.88,"open":26.31,"volume":5164800},{"timestamp":1400074200,"date":"2014-05-14","index":7329,"close":26.02,"high":26.19,"low":25.82,"open":26.06,"volume":3306100},{"timestamp":1400160600,"date":"2014-05-15","index":7330,"close":25.47,"high":25.94,"low":25.22,"open":25.94,"volume":4984900},{"timestamp":1400247000,"date":"2014-05-16","index":7331,"close":25.49,"high":25.53,"low":25.07,"open":25.46,"volume":3291600},{"timestamp":1400506200,"date":"2014-05-19","index":7332,"close":26.12,"high":26.16,"low":25.3,"open":25.46,"volume":4245800},{"timestamp":1400592600,"date":"2014-05-20","index":7333,"close":24.66,"high":26.08,"low":24.57,"open":26.03,"volume":8826900},{"timestamp":1400679000,"date":"2014-05-21","index":7334,"close":25.35,"high":25.36,"low":24.71,"open":24.82,"volume":8834000}],"post":[{"timestamp":1400765400,"date":"2014-05-22","index":7335,"close":26.22,"high":27.5,"low":25.5,"open":25.91,"volume":26740200},{"timestamp":1400851800,"date":"2014-05-23","index":7336,"close":27.01,"high":27.23,"low":25.88,"open":26.19,"volume":7305400},{"timestamp":1401197400,"date":"2014-05-27","index":7337,"close":27.07,"high":27.63,"low":26.81,"open":27.15,"volume":6726400},{"timestamp":1401283800,"date":"2014-05-28","index":7338,"close":26.94,"high":27.32,"low":26.6,"open":27.27,"volume":3385700},{"timestamp":1401370200,"date":"2014-05-29","index":7339,"close":27.47,"high":27.52,"low":26.86,"open":27.17,"volume":5570700},{"timestamp":1401456600,"date":"2014-05-30","index":7340,"close":27.66,"high":28.25,"low":27.45,"open":27.47,"volume":7702300},{"timestamp":1401715800,"date":"2014-06-02","index":7341,"close":27.46,"high":27.63,"low":27.17,"open":27.56,"volume":4062900},{"timestamp":1401802200,"date":"2014-06-03","index":7342,"close":28.06,"high":28.06,"low":27.28,"open":27.45,"volume":3904500},{"timestamp":1401888600,"date":"2014-06-04","index":7343,"close":28.55,"high":28.62,"low":28,"open":28.03,"volume":4736400},{"timestamp":1401975000,"date":"2014-06-05","index":7344,"close":28.67,"high":28.84,"low":28.06,"open":28.58,"volume":5410500},{"timestamp":1402061400,"date":"2014-06-06","index":7345,"close":29.03,"high":29.13,"low":28.73,"open":28.75,"volume":3189200}]},{"date":"2014-02-27","estimated":1.01,"reported":1.24,"pre":[{"timestamp":1392129000,"date":"2014-02-11","index":7265,"close":25.42,"high":25.66,"low":25.16,"open":25.29,"volume":10683700},{"timestamp":1392215400,"date":"2014-02-12","index":7266,"close":24.89,"high":25.54,"low":24.61,"open":25.42,"volume":8324400},{"timestamp":1392301800,"date":"2014-02-13","index":7267,"close":24.68,"high":24.82,"low":24.45,"open":24.73,"volume":5996500},{"timestamp":1392388200,"date":"2014-02-14","index":7268,"close":24.78,"high":24.94,"low":24.47,"open":24.69,"volume":4055800},{"timestamp":1392733800,"date":"2014-02-18","index":7269,"close":24.99,"high":25.17,"low":24.61,"open":24.94,"volume":4403200},{"timestamp":1392820200,"date":"2014-02-19","index":7270,"close":24.88,"high":25.11,"low":24.77,"open":24.98,"volume":6869500},{"timestamp":1392906600,"date":"2014-02-20","index":7271,"close":24.84,"high":25.05,"low":24.66,"open":24.73,"volume":5198000},{"timestamp":1392993000,"date":"2014-02-21","index":7272,"close":24.64,"high":25.03,"low":24.58,"open":24.8,"volume":4626900},{"timestamp":1393252200,"date":"2014-02-24","index":7273,"close":25.17,"high":25.34,"low":24.59,"open":24.75,"volume":6028600},{"timestamp":1393338600,"date":"2014-02-25","index":7274,"close":25.31,"high":26.07,"low":25.07,"open":25.08,"volume":12967200},{"timestamp":1393425000,"date":"2014-02-26","index":7275,"close":25.82,"high":26.2,"low":25.26,"open":25.54,"volume":14597600}],"post":[{"timestamp":1393511400,"date":"2014-02-27","index":7276,"close":25.57,"high":28.2,"low":25.42,"open":27.7,"volume":33924600},{"timestamp":1393597800,"date":"2014-02-28","index":7277,"close":26.63,"high":26.96,"low":25.68,"open":25.85,"volume":15418900},{"timestamp":1393857000,"date":"2014-03-03","index":7278,"close":26.15,"high":26.67,"low":26.02,"open":26.4,"volume":8043400},{"timestamp":1393943400,"date":"2014-03-04","index":7279,"close":25.8,"high":26.54,"low":25.6,"open":26.46,"volume":9928800},{"timestamp":1394029800,"date":"2014-03-05","index":7280,"close":25.54,"high":26.38,"low":25.39,"open":25.98,"volume":8706700},{"timestamp":1394116200,"date":"2014-03-06","index":7281,"close":25.44,"high":25.62,"low":24.7,"open":25.62,"volume":10357200},{"timestamp":1394202600,"date":"2014-03-07","index":7282,"close":25.8,"high":25.97,"low":25.19,"open":25.55,"volume":6718800},{"timestamp":1394458200,"date":"2014-03-10","index":7283,"close":26.24,"high":26.31,"low":25.53,"open":25.78,"volume":7770400},{"timestamp":1394544600,"date":"2014-03-11","index":7284,"close":25.97,"high":26.23,"low":25.74,"open":26.17,"volume":5578000},{"timestamp":1394631000,"date":"2014-03-12","index":7285,"close":25.74,"high":25.93,"low":25.5,"open":25.86,"volume":4728500},{"timestamp":1394717400,"date":"2014-03-13","index":7286,"close":25.29,"high":26.03,"low":25.22,"open":25.91,"volume":5826400}]},{"date":"2013-11-19","estimated":0.12,"reported":0.18,"pre":[{"timestamp":1383575400,"date":"2013-11-04","index":7198,"close":43.28,"high":43.45,"low":43.01,"open":43.03,"volume":3277000},{"timestamp":1383661800,"date":"2013-11-05","index":7199,"close":44.06,"high":44.26,"low":43.14,"open":43.26,"volume":4000700},{"timestamp":1383748200,"date":"2013-11-06","index":7200,"close":41.71,"high":44.23,"low":41.47,"open":44.13,"volume":9488200},{"timestamp":1383834600,"date":"2013-11-07","index":7201,"close":40.89,"high":42.27,"low":40.87,"open":42,"volume":6137000},{"timestamp":1383921000,"date":"2013-11-08","index":7202,"close":42.41,"high":42.41,"low":40.85,"open":40.85,"volume":4150600},{"timestamp":1384180200,"date":"2013-11-11","index":7203,"close":44.33,"high":44.34,"low":43.1,"open":43.44,"volume":6906800},{"timestamp":1384266600,"date":"2013-11-12","index":7204,"close":43.77,"high":44.5,"low":43.54,"open":44.17,"volume":3472400},{"timestamp":1384353000,"date":"2013-11-13","index":7205,"close":43.99,"high":44.66,"low":43.66,"open":43.73,"volume":5376400},{"timestamp":1384439400,"date":"2013-11-14","index":7206,"close":43.33,"high":44.1,"low":42.92,"open":43.93,"volume":5966800},{"timestamp":1384525800,"date":"2013-11-15","index":7207,"close":43.69,"high":43.94,"low":43.32,"open":43.42,"volume":4922100},{"timestamp":1384785000,"date":"2013-11-18","index":7208,"close":43.56,"high":44.35,"low":43.21,"open":43.94,"volume":7235100}],"post":[{"timestamp":1384871400,"date":"2013-11-19","index":7209,"close":38.78,"high":41.11,"low":38.42,"open":40.72,"volume":33161300},{"timestamp":1384957800,"date":"2013-11-20","index":7210,"close":38.71,"high":39.75,"low":38.45,"open":39.01,"volume":11858000},{"timestamp":1385044200,"date":"2013-11-21","index":7211,"close":39.07,"high":39.51,"low":37.91,"open":38.96,"volume":9749000},{"timestamp":1385130600,"date":"2013-11-22","index":7212,"close":39.37,"high":39.49,"low":39.1,"open":39.28,"volume":4832400},{"timestamp":1385389800,"date":"2013-11-25","index":7213,"close":39.73,"high":40.03,"low":39.55,"open":40.01,"volume":4057100},{"timestamp":1385476200,"date":"2013-11-26","index":7214,"close":39.62,"high":40.1,"low":39.23,"open":39.92,"volume":7039900},{"timestamp":1385562600,"date":"2013-11-27","index":7215,"close":39.61,"high":39.7,"low":39.27,"open":39.65,"volume":3959300},{"timestamp":1385735400,"date":"2013-11-29","index":7216,"close":40.55,"high":40.6,"low":39.82,"open":40.19,"volume":4284900},{"timestamp":1385994600,"date":"2013-12-02","index":7217,"close":41.08,"high":41.92,"low":40.57,"open":40.59,"volume":6429000},{"timestamp":1386081000,"date":"2013-12-03","index":7218,"close":42,"high":42.01,"low":40.32,"open":40.84,"volume":6307000},{"timestamp":1386167400,"date":"2013-12-04","index":7219,"close":42.8,"high":43,"low":41.6,"open":42,"volume":6631600}]},{"date":"2013-08-20","estimated":0.12,"reported":0.32,"pre":[{"timestamp":1375709400,"date":"2013-08-05","index":7134,"close":31.24,"high":31.73,"low":31.09,"open":31.19,"volume":4872400},{"timestamp":1375795800,"date":"2013-08-06","index":7135,"close":31.39,"high":31.54,"low":30.77,"open":31.2,"volume":4597700},{"timestamp":1375882200,"date":"2013-08-07","index":7136,"close":30.44,"high":31.18,"low":30.17,"open":31.12,"volume":5512800},{"timestamp":1375968600,"date":"2013-08-08","index":7137,"close":31.03,"high":31.42,"low":30.16,"open":30.28,"volume":4407900},{"timestamp":1376055000,"date":"2013-08-09","index":7138,"close":30.63,"high":31.17,"low":30.41,"open":30.97,"volume":2797700},{"timestamp":1376314200,"date":"2013-08-12","index":7139,"close":30.86,"high":31.6,"low":30.44,"open":30.46,"volume":4242400},{"timestamp":1376400600,"date":"2013-08-13","index":7140,"close":30.86,"high":31.01,"low":30.35,"open":30.88,"volume":3652500},{"timestamp":1376487000,"date":"2013-08-14","index":7141,"close":31.67,"high":32.17,"low":30.71,"open":30.94,"volume":7030100},{"timestamp":1376573400,"date":"2013-08-15","index":7142,"close":30.81,"high":31.5,"low":30.58,"open":31.17,"volume":5009300},{"timestamp":1376659800,"date":"2013-08-16","index":7143,"close":30.37,"high":31.36,"low":30.33,"open":30.74,"volume":5003400},{"timestamp":1376919000,"date":"2013-08-19","index":7144,"close":30.73,"high":31.23,"low":30.4,"open":30.47,"volume":5688900}],"post":[{"timestamp":1377005400,"date":"2013-08-20","index":7145,"close":34.8,"high":34.82,"low":33.01,"open":34.18,"volume":31447700},{"timestamp":1377091800,"date":"2013-08-21","index":7146,"close":33.75,"high":34.91,"low":33.56,"open":34.66,"volume":11007800},{"timestamp":1377178200,"date":"2013-08-22","index":7147,"close":35.2,"high":35.44,"low":33.95,"open":33.95,"volume":8292000},{"timestamp":1377264600,"date":"2013-08-23","index":7148,"close":35.08,"high":35.68,"low":34.82,"open":34.96,"volume":7032700},{"timestamp":1377523800,"date":"2013-08-26","index":7149,"close":35.81,"high":36.13,"low":34.89,"open":35.09,"volume":5116800},{"timestamp":1377610200,"date":"2013-08-27","index":7150,"close":35.02,"high":35.44,"low":34.75,"open":35.17,"volume":7268200},{"timestamp":1377696600,"date":"2013-08-28","index":7151,"close":35.81,"high":36.14,"low":34.92,"open":35.06,"volume":7196800},{"timestamp":1377783000,"date":"2013-08-29","index":7152,"close":36.35,"high":36.65,"low":35.62,"open":35.8,"volume":6188500},{"timestamp":1377869400,"date":"2013-08-30","index":7153,"close":36,"high":36.45,"low":35.9,"open":36.39,"volume":4936300},{"timestamp":1378215000,"date":"2013-09-03","index":7154,"close":36.99,"high":37,"low":36.44,"open":36.44,"volume":5985900},{"timestamp":1378301400,"date":"2013-09-04","index":7155,"close":37.14,"high":37.98,"low":36.88,"open":37.08,"volume":9301900}]},{"date":"2013-05-21","estimated":0.25,"reported":0.36,"pre":[{"timestamp":1367847000,"date":"2013-05-06","index":7071,"close":26.34,"high":26.59,"low":25.9,"open":26.47,"volume":4664300},{"timestamp":1367933400,"date":"2013-05-07","index":7072,"close":26.12,"high":26.45,"low":26,"open":26.37,"volume":3659500},{"timestamp":1368019800,"date":"2013-05-08","index":7073,"close":25.51,"high":26.42,"low":25.39,"open":26.01,"volume":5985000},{"timestamp":1368106200,"date":"2013-05-09","index":7074,"close":25.6,"high":26.14,"low":25.45,"open":25.49,"volume":4496200},{"timestamp":1368192600,"date":"2013-05-10","index":7075,"close":25.37,"high":25.69,"low":24.98,"open":25.65,"volume":4185100},{"timestamp":1368451800,"date":"2013-05-13","index":7076,"close":25.31,"high":25.54,"low":25.11,"open":25.47,"volume":3421600},{"timestamp":1368538200,"date":"2013-05-14","index":7077,"close":26.74,"high":27.15,"low":25.3,"open":25.33,"volume":7446300},{"timestamp":1368624600,"date":"2013-05-15","index":7078,"close":26.4,"high":26.65,"low":25.88,"open":26.49,"volume":5577000},{"timestamp":1368711000,"date":"2013-05-16","index":7079,"close":25.9,"high":26.27,"low":25.7,"open":26.15,"volume":3623000},{"timestamp":1368797400,"date":"2013-05-17","index":7080,"close":26.9,"high":26.97,"low":25.87,"open":25.89,"volume":5906800},{"timestamp":1369056600,"date":"2013-05-20","index":7081,"close":26.81,"high":27.37,"low":26.47,"open":26.89,"volume":7881000}],"post":[{"timestamp":1369143000,"date":"2013-05-21","index":7082,"close":25.64,"high":26.99,"low":25.17,"open":26.09,"volume":20917600},{"timestamp":1369229400,"date":"2013-05-22","index":7083,"close":25.65,"high":26.43,"low":25.27,"open":25.64,"volume":9695500},{"timestamp":1369315800,"date":"2013-05-23","index":7084,"close":26.29,"high":26.34,"low":25.3,"open":25.4,"volume":5321400},{"timestamp":1369402200,"date":"2013-05-24","index":7085,"close":26.03,"high":26.34,"low":25.65,"open":26.12,"volume":4140300},{"timestamp":1369747800,"date":"2013-05-28","index":7086,"close":26.73,"high":26.78,"low":26.22,"open":26.27,"volume":7288500},{"timestamp":1369834200,"date":"2013-05-29","index":7087,"close":27.04,"high":27.1,"low":26.36,"open":26.49,"volume":7166200},{"timestamp":1369920600,"date":"2013-05-30","index":7088,"close":27.74,"high":28.17,"low":27.15,"open":27.15,"volume":10796800},{"timestamp":1370007000,"date":"2013-05-31","index":7089,"close":27.55,"high":28.26,"low":27.5,"open":27.59,"volume":10217700},{"timestamp":1370266200,"date":"2013-06-03","index":7090,"close":27.36,"high":28.37,"low":26.85,"open":28.23,"volume":10415800},{"timestamp":1370352600,"date":"2013-06-04","index":7091,"close":27.4,"high":28.04,"low":27.14,"open":27.22,"volume":6992200},{"timestamp":1370439000,"date":"2013-06-05","index":7092,"close":27.09,"high":27.92,"low":27.03,"open":27.19,"volume":8352400}]},{"date":"2013-03-01","estimated":1.54,"reported":1.64,"pre":[{"timestamp":1360765800,"date":"2013-02-13","index":7015,"close":15.12,"high":16.2,"low":13.83,"open":15.46,"volume":17336000},{"timestamp":1360852200,"date":"2013-02-14","index":7016,"close":15.71,"high":16.36,"low":15,"open":15.05,"volume":14401800},{"timestamp":1360938600,"date":"2013-02-15","index":7017,"close":16.87,"high":16.89,"low":15.92,"open":15.93,"volume":18403300},{"timestamp":1361284200,"date":"2013-02-19","index":7018,"close":17.33,"high":17.76,"low":17.2,"open":17.53,"volume":16389900},{"timestamp":1361370600,"date":"2013-02-20","index":7019,"close":17.25,"high":17.7,"low":16.89,"open":17.66,"volume":7948000},{"timestamp":1361457000,"date":"2013-02-21","index":7020,"close":17.41,"high":17.5,"low":16.9,"open":17.17,"volume":8612700},{"timestamp":1361543400,"date":"2013-02-22","index":7021,"close":17.02,"high":17.41,"low":16.96,"open":17.36,"volume":5182000},{"timestamp":1361802600,"date":"2013-02-25","index":7022,"close":17,"high":17.34,"low":16.84,"open":17.06,"volume":8510600},{"timestamp":1361889000,"date":"2013-02-26","index":7023,"close":16.46,"high":17.16,"low":16.2,"open":17,"volume":10842200},{"timestamp":1361975400,"date":"2013-02-27","index":7024,"close":16.6,"high":16.64,"low":16.25,"open":16.3,"volume":4565300},{"timestamp":1362061800,"date":"2013-02-28","index":7025,"close":16.41,"high":16.95,"low":15.75,"open":16.95,"volume":12811700}],"post":[{"timestamp":1362148200,"date":"2013-03-01","index":7026,"close":17.16,"high":17.46,"low":16.12,"open":17.38,"volume":32701900},{"timestamp":1362407400,"date":"2013-03-04","index":7027,"close":17.77,"high":18.13,"low":16.98,"open":17.08,"volume":14175700},{"timestamp":1362493800,"date":"2013-03-05","index":7028,"close":18.4,"high":18.45,"low":17.69,"open":18.01,"volume":12122100},{"timestamp":1362580200,"date":"2013-03-06","index":7029,"close":18.75,"high":19.5,"low":17.79,"open":19.29,"volume":26687200},{"timestamp":1362666600,"date":"2013-03-07","index":7030,"close":19.26,"high":19.33,"low":18.56,"open":18.84,"volume":10549500},{"timestamp":1362753000,"date":"2013-03-08","index":7031,"close":20.17,"high":20.61,"low":19.21,"open":19.43,"volume":22784100},{"timestamp":1363008600,"date":"2013-03-11","index":7032,"close":20.08,"high":20.45,"low":19.99,"open":20.28,"volume":20020200},{"timestamp":1363095000,"date":"2013-03-12","index":7033,"close":20.29,"high":20.6,"low":20.06,"open":20.26,"volume":15193900},{"timestamp":1363181400,"date":"2013-03-13","index":7034,"close":20.96,"high":21.26,"low":20.3,"open":20.34,"volume":11650100},{"timestamp":1363267800,"date":"2013-03-14","index":7035,"close":21.5,"high":21.55,"low":20.92,"open":20.99,"volume":9247000},{"timestamp":1363354200,"date":"2013-03-15","index":7036,"close":21.45,"high":21.8,"low":21.14,"open":21.61,"volume":12084900}]},{"date":"2012-11-20","estimated":0.12,"reported":0.03,"pre":[{"timestamp":1352125800,"date":"2012-11-05","index":6947,"close":14.47,"high":14.98,"low":14.46,"open":14.73,"volume":5006100},{"timestamp":1352212200,"date":"2012-11-06","index":6948,"close":14.95,"high":14.96,"low":14.38,"open":14.57,"volume":4893000},{"timestamp":1352298600,"date":"2012-11-07","index":6949,"close":15.47,"high":15.98,"low":14.96,"open":15.04,"volume":10353600},{"timestamp":1352385000,"date":"2012-11-08","index":6950,"close":15.26,"high":15.61,"low":15.22,"open":15.61,"volume":4054400},{"timestamp":1352471400,"date":"2012-11-09","index":6951,"close":15.3,"high":15.52,"low":15.18,"open":15.32,"volume":3236200},{"timestamp":1352730600,"date":"2012-11-12","index":6952,"close":15.85,"high":16.25,"low":15.54,"open":15.58,"volume":7071400},{"timestamp":1352817000,"date":"2012-11-13","index":6953,"close":15.7,"high":15.89,"low":15.54,"open":15.83,"volume":4939400},{"timestamp":1352903400,"date":"2012-11-14","index":6954,"close":15.33,"high":15.88,"low":15.27,"open":15.7,"volume":4025600},{"timestamp":1352989800,"date":"2012-11-15","index":6955,"close":15.25,"high":15.53,"low":15.06,"open":15.39,"volume":3393700},{"timestamp":1353076200,"date":"2012-11-16","index":6956,"close":13.75,"high":15.32,"low":13.52,"open":15.22,"volume":17364800},{"timestamp":1353335400,"date":"2012-11-19","index":6957,"close":13.75,"high":14.3,"low":13.7,"open":14.27,"volume":10210200}],"post":[{"timestamp":1353421800,"date":"2012-11-20","index":6958,"close":11.96,"high":12.86,"low":11.74,"open":12.82,"volume":32773500},{"timestamp":1353508200,"date":"2012-11-21","index":6959,"close":11.57,"high":11.96,"low":11.41,"open":11.83,"volume":18749300},{"timestamp":1353681000,"date":"2012-11-23","index":6960,"close":11.7,"high":11.94,"low":11.54,"open":11.76,"volume":7238000},{"timestamp":1353940200,"date":"2012-11-26","index":6961,"close":12.48,"high":12.59,"low":11.7,"open":11.75,"volume":15741500},{"timestamp":1354026600,"date":"2012-11-27","index":6962,"close":12.89,"high":13.41,"low":12.38,"open":12.48,"volume":21970900},{"timestamp":1354113000,"date":"2012-11-28","index":6963,"close":13.35,"high":13.35,"low":12.66,"open":12.79,"volume":10163700},{"timestamp":1354199400,"date":"2012-11-29","index":6964,"close":12.95,"high":13.5,"low":12.56,"open":13.27,"volume":13866900},{"timestamp":1354285800,"date":"2012-11-30","index":6965,"close":13.11,"high":13.13,"low":12.6,"open":12.89,"volume":12997400},{"timestamp":1354545000,"date":"2012-12-03","index":6966,"close":12.92,"high":13.16,"low":12.9,"open":13.11,"volume":5191700},{"timestamp":1354631400,"date":"2012-12-04","index":6967,"close":12.15,"high":12.98,"low":12.15,"open":12.93,"volume":8519300},{"timestamp":1354717800,"date":"2012-12-05","index":6968,"close":12.08,"high":12.45,"low":12.03,"open":12.2,"volume":6329100}]},{"date":"2012-08-21","estimated":0.31,"reported":0.2,"pre":[{"timestamp":1344259800,"date":"2012-08-06","index":6885,"close":19.99,"high":21.6,"low":19.1,"open":21.6,"volume":49668900},{"timestamp":1344346200,"date":"2012-08-07","index":6886,"close":19.9,"high":20.05,"low":19.26,"open":19.79,"volume":12291800},{"timestamp":1344432600,"date":"2012-08-08","index":6887,"close":19.86,"high":20.02,"low":19.5,"open":19.77,"volume":8376200},{"timestamp":1344519000,"date":"2012-08-09","index":6888,"close":19.19,"high":19.98,"low":18.46,"open":19.79,"volume":11702600},{"timestamp":1344605400,"date":"2012-08-10","index":6889,"close":19.21,"high":19.46,"low":19,"open":19.03,"volume":4709300},{"timestamp":1344864600,"date":"2012-08-13","index":6890,"close":19.48,"high":19.73,"low":19.1,"open":19.1,"volume":5501200},{"timestamp":1344951000,"date":"2012-08-14","index":6891,"close":19.35,"high":19.47,"low":18.97,"open":19.42,"volume":6479300},{"timestamp":1345037400,"date":"2012-08-15","index":6892,"close":19.36,"high":19.59,"low":18.98,"open":19.37,"volume":4166000},{"timestamp":1345123800,"date":"2012-08-16","index":6893,"close":20.41,"high":20.55,"low":19.59,"open":19.71,"volume":7959300},{"timestamp":1345210200,"date":"2012-08-17","index":6894,"close":20.27,"high":20.55,"low":20.07,"open":20.31,"volume":7585400},{"timestamp":1345469400,"date":"2012-08-20","index":6895,"close":18.16,"high":19.2,"low":18.14,"open":19,"volume":22010100}],"post":[{"timestamp":1345555800,"date":"2012-08-21","index":6896,"close":17.91,"high":18.34,"low":16.25,"open":16.38,"volume":42308600},{"timestamp":1345642200,"date":"2012-08-22","index":6897,"close":17.72,"high":18.15,"low":17.52,"open":17.61,"volume":8557000},{"timestamp":1345728600,"date":"2012-08-23","index":6898,"close":18.01,"high":18.4,"low":17.84,"open":18.3,"volume":11546200},{"timestamp":1345815000,"date":"2012-08-24","index":6899,"close":17.31,"high":17.91,"low":17.17,"open":17.82,"volume":10553100},{"timestamp":1346074200,"date":"2012-08-27","index":6900,"close":17.87,"high":18.65,"low":17.79,"open":18.5,"volume":17241900},{"timestamp":1346160600,"date":"2012-08-28","index":6901,"close":17.86,"high":18.3,"low":17.55,"open":18.07,"volume":14533000},{"timestamp":1346247000,"date":"2012-08-29","index":6902,"close":18.21,"high":18.29,"low":17.45,"open":17.71,"volume":10840900},{"timestamp":1346333400,"date":"2012-08-30","index":6903,"close":17.8,"high":18.2,"low":17.78,"open":18.08,"volume":4863900},{"timestamp":1346419800,"date":"2012-08-31","index":6904,"close":17.74,"high":18.15,"low":17.61,"open":17.89,"volume":5824300},{"timestamp":1346765400,"date":"2012-09-04","index":6905,"close":18.02,"high":18.05,"low":17.51,"open":17.72,"volume":4900100},{"timestamp":1346851800,"date":"2012-09-05","index":6906,"close":17.91,"high":18.19,"low":17.84,"open":18.07,"volume":6298400}]},{"date":"2012-05-22","estimated":0.59,"reported":0.72,"pre":[{"timestamp":1336397400,"date":"2012-05-07","index":6822,"close":20.62,"high":20.95,"low":20.56,"open":20.66,"volume":5193700},{"timestamp":1336483800,"date":"2012-05-08","index":6823,"close":20.12,"high":20.5,"low":19.8,"open":20.47,"volume":7819200},{"timestamp":1336570200,"date":"2012-05-09","index":6824,"close":20.1,"high":20.4,"low":19.79,"open":19.9,"volume":6043600},{"timestamp":1336656600,"date":"2012-05-10","index":6825,"close":19.94,"high":20.2,"low":19.88,"open":20.18,"volume":7003500},{"timestamp":1336743000,"date":"2012-05-11","index":6826,"close":19.28,"high":19.85,"low":19.23,"open":19.47,"volume":7506100},{"timestamp":1337002200,"date":"2012-05-14","index":6827,"close":19.56,"high":19.7,"low":19.02,"open":19.14,"volume":7975500},{"timestamp":1337088600,"date":"2012-05-15","index":6828,"close":19.12,"high":19.65,"low":19.05,"open":19.64,"volume":4722100},{"timestamp":1337175000,"date":"2012-05-16","index":6829,"close":18.92,"high":19.49,"low":18.92,"open":19.24,"volume":5436100},{"timestamp":1337261400,"date":"2012-05-17","index":6830,"close":18.44,"high":18.97,"low":18.42,"open":18.97,"volume":10734700},{"timestamp":1337347800,"date":"2012-05-18","index":6831,"close":18.02,"high":18.66,"low":17.84,"open":18.55,"volume":9787000},{"timestamp":1337607000,"date":"2012-05-21","index":6832,"close":18.17,"high":18.29,"low":17.53,"open":17.66,"volume":10081500}],"post":[{"timestamp":1337693400,"date":"2012-05-22","index":6833,"close":18.46,"high":18.86,"low":17.94,"open":18.8,"volume":22900400},{"timestamp":1337779800,"date":"2012-05-23","index":6834,"close":18.57,"high":18.61,"low":17.96,"open":18.27,"volume":7263500},{"timestamp":1337866200,"date":"2012-05-24","index":6835,"close":18.82,"high":19.03,"low":18.56,"open":18.75,"volume":8254300},{"timestamp":1337952600,"date":"2012-05-25","index":6836,"close":19.17,"high":19.25,"low":18.68,"open":18.68,"volume":5633600},{"timestamp":1338298200,"date":"2012-05-29","index":6837,"close":19.28,"high":19.4,"low":19.05,"open":19.25,"volume":6078600},{"timestamp":1338384600,"date":"2012-05-30","index":6838,"close":19.2,"high":19.44,"low":19,"open":19.15,"volume":5738800},{"timestamp":1338471000,"date":"2012-05-31","index":6839,"close":18.72,"high":19.2,"low":18.59,"open":19.14,"volume":6424700},{"timestamp":1338557400,"date":"2012-06-01","index":6840,"close":18.3,"high":18.6,"low":18.18,"open":18.29,"volume":7511100},{"timestamp":1338816600,"date":"2012-06-04","index":6841,"close":18.22,"high":18.43,"low":17.92,"open":18.32,"volume":8967300},{"timestamp":1338903000,"date":"2012-06-05","index":6842,"close":19.17,"high":19.25,"low":18.18,"open":18.19,"volume":9720900},{"timestamp":1338989400,"date":"2012-06-06","index":6843,"close":19.89,"high":19.9,"low":19.25,"open":19.27,"volume":6675900}]},{"date":"2012-04-14","estimated":2.16,"reported":2.47,"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":"2011-12-13","estimated":0.51,"reported":0.47,"pre":[{"timestamp":1322490600,"date":"2011-11-28","index":6712,"close":26.49,"high":27.03,"low":26.22,"open":26.95,"volume":5706700},{"timestamp":1322577000,"date":"2011-11-29","index":6713,"close":27.86,"high":27.98,"low":26.5,"open":26.62,"volume":8963300},{"timestamp":1322663400,"date":"2011-11-30","index":6714,"close":27.09,"high":28.42,"low":26.95,"open":28.24,"volume":9965300},{"timestamp":1322749800,"date":"2011-12-01","index":6715,"close":27.07,"high":27.36,"low":26.8,"open":26.86,"volume":6444800},{"timestamp":1322836200,"date":"2011-12-02","index":6716,"close":27.6,"high":27.75,"low":27.15,"open":27.41,"volume":5143100},{"timestamp":1323095400,"date":"2011-12-05","index":6717,"close":28.37,"high":28.53,"low":27.82,"open":27.96,"volume":5401500},{"timestamp":1323181800,"date":"2011-12-06","index":6718,"close":28.13,"high":28.51,"low":27.98,"open":28.32,"volume":5905100},{"timestamp":1323268200,"date":"2011-12-07","index":6719,"close":28.12,"high":28.25,"low":27.32,"open":28,"volume":5207000},{"timestamp":1323354600,"date":"2011-12-08","index":6720,"close":27.42,"high":28.51,"low":27.33,"open":28.05,"volume":5906900},{"timestamp":1323441000,"date":"2011-12-09","index":6721,"close":28.11,"high":28.21,"low":27.18,"open":27.4,"volume":4685700},{"timestamp":1323700200,"date":"2011-12-12","index":6722,"close":28.07,"high":28.46,"low":27.45,"open":28.02,"volume":7806000}],"post":[{"timestamp":1323786600,"date":"2011-12-13","index":6723,"close":23.73,"high":25.71,"low":23.62,"open":25.48,"volume":31746700},{"timestamp":1323873000,"date":"2011-12-14","index":6724,"close":23.35,"high":24.08,"low":23.01,"open":23.83,"volume":14835500},{"timestamp":1323959400,"date":"2011-12-15","index":6725,"close":23.36,"high":23.85,"low":23.12,"open":23.47,"volume":8529800},{"timestamp":1324045800,"date":"2011-12-16","index":6726,"close":23.19,"high":23.59,"low":23.13,"open":23.53,"volume":8805700},{"timestamp":1324305000,"date":"2011-12-19","index":6727,"close":22.56,"high":23.39,"low":22.48,"open":23.25,"volume":8941300},{"timestamp":1324391400,"date":"2011-12-20","index":6728,"close":23.06,"high":23.26,"low":22.69,"open":22.83,"volume":9391800},{"timestamp":1324477800,"date":"2011-12-21","index":6729,"close":22.88,"high":23.1,"low":22.7,"open":23.04,"volume":5944900},{"timestamp":1324564200,"date":"2011-12-22","index":6730,"close":23.22,"high":23.3,"low":22.77,"open":22.85,"volume":6018400},{"timestamp":1324650600,"date":"2011-12-23","index":6731,"close":23.28,"high":23.29,"low":23,"open":23.12,"volume":3759100},{"timestamp":1324996200,"date":"2011-12-27","index":6732,"close":23.43,"high":23.58,"low":22.85,"open":23.2,"volume":6687400},{"timestamp":1325082600,"date":"2011-12-28","index":6733,"close":23,"high":23.51,"low":22.89,"open":23.43,"volume":4364100}]},{"date":"2011-09-13","estimated":0.53,"reported":0.47,"pre":[{"timestamp":1314365400,"date":"2011-08-26","index":6648,"close":24.79,"high":24.98,"low":23.78,"open":24,"volume":4024100},{"timestamp":1314624600,"date":"2011-08-29","index":6649,"close":25.43,"high":25.5,"low":24.89,"open":25.06,"volume":3621800},{"timestamp":1314711000,"date":"2011-08-30","index":6650,"close":25.23,"high":25.5,"low":24.99,"open":25.25,"volume":4868500},{"timestamp":1314797400,"date":"2011-08-31","index":6651,"close":25.59,"high":25.92,"low":25.27,"open":25.35,"volume":4877800},{"timestamp":1314883800,"date":"2011-09-01","index":6652,"close":24.79,"high":25.73,"low":24.79,"open":25.59,"volume":4379800},{"timestamp":1314970200,"date":"2011-09-02","index":6653,"close":24.1,"high":24.5,"low":23.9,"open":24.43,"volume":5095100},{"timestamp":1315315800,"date":"2011-09-06","index":6654,"close":23.3,"high":23.5,"low":23,"open":23.33,"volume":8019200},{"timestamp":1315402200,"date":"2011-09-07","index":6655,"close":24.55,"high":24.55,"low":23.48,"open":23.62,"volume":5422400},{"timestamp":1315488600,"date":"2011-09-08","index":6656,"close":24.2,"high":24.42,"low":24,"open":24.37,"volume":4787800},{"timestamp":1315575000,"date":"2011-09-09","index":6657,"close":24.5,"high":24.68,"low":23.75,"open":23.87,"volume":7660200},{"timestamp":1315834200,"date":"2011-09-12","index":6658,"close":24.96,"high":25.2,"low":24.07,"open":24.3,"volume":8745900}],"post":[{"timestamp":1315920600,"date":"2011-09-13","index":6659,"close":23.35,"high":24.7,"low":22.74,"open":24.7,"volume":32901200},{"timestamp":1316007000,"date":"2011-09-14","index":6660,"close":24.01,"high":24.35,"low":22.9,"open":23.07,"volume":13162600},{"timestamp":1316093400,"date":"2011-09-15","index":6661,"close":25.68,"high":25.71,"low":24.26,"open":24.26,"volume":12546800},{"timestamp":1316179800,"date":"2011-09-16","index":6662,"close":25.43,"high":26.1,"low":25.25,"open":25.91,"volume":10768100},{"timestamp":1316439000,"date":"2011-09-19","index":6663,"close":25.1,"high":25.27,"low":24.78,"open":25.04,"volume":5405600},{"timestamp":1316525400,"date":"2011-09-20","index":6664,"close":24.79,"high":25.58,"low":24.77,"open":25.24,"volume":5679200},{"timestamp":1316611800,"date":"2011-09-21","index":6665,"close":24.12,"high":25.11,"low":24.11,"open":24.85,"volume":4358700},{"timestamp":1316698200,"date":"2011-09-22","index":6666,"close":24.25,"high":24.46,"low":23.32,"open":23.36,"volume":9221900},{"timestamp":1316784600,"date":"2011-09-23","index":6667,"close":24.18,"high":24.37,"low":23.95,"open":24.14,"volume":6440600},{"timestamp":1317043800,"date":"2011-09-26","index":6668,"close":25.22,"high":25.28,"low":24.1,"open":24.29,"volume":4782800},{"timestamp":1317130200,"date":"2011-09-27","index":6669,"close":24.69,"high":25.7,"low":24.53,"open":25.64,"volume":9193600}]},{"date":"2011-06-14","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1306503000,"date":"2011-05-27","index":6585,"close":31.59,"high":31.67,"low":31.09,"open":31.19,"volume":3802800},{"timestamp":1306848600,"date":"2011-05-31","index":6586,"close":31.76,"high":32.16,"low":31.64,"open":31.8,"volume":10358800},{"timestamp":1306935000,"date":"2011-06-01","index":6587,"close":30.97,"high":31.86,"low":30.97,"open":31.76,"volume":5295400},{"timestamp":1307021400,"date":"2011-06-02","index":6588,"close":30.54,"high":31.5,"low":30.37,"open":30.97,"volume":6497900},{"timestamp":1307107800,"date":"2011-06-03","index":6589,"close":30.63,"high":31.3,"low":30.02,"open":30.12,"volume":7610900},{"timestamp":1307367000,"date":"2011-06-06","index":6590,"close":29.88,"high":30.87,"low":29.88,"open":30.67,"volume":6370300},{"timestamp":1307453400,"date":"2011-06-07","index":6591,"close":28.93,"high":29.8,"low":28.65,"open":29.8,"volume":11604800},{"timestamp":1307539800,"date":"2011-06-08","index":6592,"close":28.67,"high":29.03,"low":28.37,"open":28.82,"volume":7558500},{"timestamp":1307626200,"date":"2011-06-09","index":6593,"close":28.97,"high":29.33,"low":28.6,"open":28.71,"volume":4933800},{"timestamp":1307712600,"date":"2011-06-10","index":6594,"close":28.43,"high":29.09,"low":28.31,"open":28.91,"volume":6190900},{"timestamp":1307971800,"date":"2011-06-13","index":6595,"close":28.82,"high":29.23,"low":28.5,"open":28.5,"volume":9996100}],"post":[{"timestamp":1308058200,"date":"2011-06-14","index":6596,"close":30.13,"high":31.32,"low":29.35,"open":31.11,"volume":31063400},{"timestamp":1308144600,"date":"2011-06-15","index":6597,"close":30.41,"high":31.13,"low":29.83,"open":29.89,"volume":12107300},{"timestamp":1308231000,"date":"2011-06-16","index":6598,"close":30.01,"high":30.76,"low":29.67,"open":30.34,"volume":8831800},{"timestamp":1308317400,"date":"2011-06-17","index":6599,"close":31.01,"high":31.1,"low":30.26,"open":30.44,"volume":10184000},{"timestamp":1308576600,"date":"2011-06-20","index":6600,"close":31.54,"high":31.56,"low":30.82,"open":30.88,"volume":7159400},{"timestamp":1308663000,"date":"2011-06-21","index":6601,"close":32.38,"high":32.85,"low":31.94,"open":32.83,"volume":13098300},{"timestamp":1308749400,"date":"2011-06-22","index":6602,"close":31.77,"high":32.47,"low":31.76,"open":32.28,"volume":6071400},{"timestamp":1308835800,"date":"2011-06-23","index":6603,"close":32.12,"high":32.17,"low":31.13,"open":31.28,"volume":7493500},{"timestamp":1308922200,"date":"2011-06-24","index":6604,"close":32.48,"high":32.48,"low":31.81,"open":32.19,"volume":13396300},{"timestamp":1309181400,"date":"2011-06-27","index":6605,"close":31.32,"high":32.45,"low":31.23,"open":32.28,"volume":8299600},{"timestamp":1309267800,"date":"2011-06-28","index":6606,"close":31.92,"high":32.01,"low":31.35,"open":31.45,"volume":6246400}]},{"date":"2011-03-24","estimated":1.85,"reported":1.98,"pre":[{"timestamp":1299681000,"date":"2011-03-09","index":6529,"close":31.28,"high":31.7,"low":31.1,"open":31.5,"volume":8561100},{"timestamp":1299767400,"date":"2011-03-10","index":6530,"close":30.91,"high":31.23,"low":30.85,"open":31.03,"volume":6014300},{"timestamp":1299853800,"date":"2011-03-11","index":6531,"close":31.52,"high":31.57,"low":30.75,"open":30.85,"volume":5448100},{"timestamp":1300109400,"date":"2011-03-14","index":6532,"close":31.64,"high":31.66,"low":31.06,"open":31.06,"volume":6086300},{"timestamp":1300195800,"date":"2011-03-15","index":6533,"close":30.99,"high":31.38,"low":30.8,"open":30.87,"volume":7059900},{"timestamp":1300282200,"date":"2011-03-16","index":6534,"close":30.84,"high":31.47,"low":30.84,"open":30.96,"volume":6847300},{"timestamp":1300368600,"date":"2011-03-17","index":6535,"close":30.87,"high":31.23,"low":30.72,"open":31.23,"volume":3501000},{"timestamp":1300455000,"date":"2011-03-18","index":6536,"close":31.53,"high":31.54,"low":30.9,"open":31.17,"volume":7431700},{"timestamp":1300714200,"date":"2011-03-21","index":6537,"close":31.9,"high":31.97,"low":31.41,"open":31.86,"volume":5103500},{"timestamp":1300800600,"date":"2011-03-22","index":6538,"close":31.42,"high":31.98,"low":31.36,"open":31.83,"volume":4943200},{"timestamp":1300887000,"date":"2011-03-23","index":6539,"close":31.85,"high":31.88,"low":31.09,"open":31.31,"volume":8648400}],"post":[{"timestamp":1300973400,"date":"2011-03-24","index":6540,"close":30.13,"high":32.98,"low":29.85,"open":32.66,"volume":37417800},{"timestamp":1301059800,"date":"2011-03-25","index":6541,"close":29.22,"high":29.8,"low":28.65,"open":29.8,"volume":24556700},{"timestamp":1301319000,"date":"2011-03-28","index":6542,"close":29.35,"high":29.74,"low":29.2,"open":29.25,"volume":10513100},{"timestamp":1301405400,"date":"2011-03-29","index":6543,"close":29.08,"high":29.81,"low":28.76,"open":29.46,"volume":10186000},{"timestamp":1301491800,"date":"2011-03-30","index":6544,"close":29.21,"high":29.43,"low":29.02,"open":29.19,"volume":6296700},{"timestamp":1301578200,"date":"2011-03-31","index":6545,"close":28.72,"high":29.22,"low":28.52,"open":29.22,"volume":15470400},{"timestamp":1301664600,"date":"2011-04-01","index":6546,"close":28.64,"high":28.86,"low":28.63,"open":28.86,"volume":10160900},{"timestamp":1301923800,"date":"2011-04-04","index":6547,"close":28.15,"high":28.76,"low":28.15,"open":28.67,"volume":8962700},{"timestamp":1302010200,"date":"2011-04-05","index":6548,"close":28.64,"high":28.95,"low":28.09,"open":28.09,"volume":8758400},{"timestamp":1302096600,"date":"2011-04-06","index":6549,"close":29.75,"high":29.94,"low":28.8,"open":28.89,"volume":12507100},{"timestamp":1302183000,"date":"2011-04-07","index":6550,"close":29.99,"high":30.67,"low":29.86,"open":29.95,"volume":12688400}]},{"date":"2010-12-14","estimated":0.61,"reported":0.54,"pre":[{"timestamp":1291041000,"date":"2010-11-29","index":6460,"close":43.41,"high":44.62,"low":43.31,"open":44.48,"volume":7143500},{"timestamp":1291127400,"date":"2010-11-30","index":6461,"close":42.72,"high":43.34,"low":42.36,"open":42.88,"volume":8533300},{"timestamp":1291213800,"date":"2010-12-01","index":6462,"close":42.44,"high":43.48,"low":42.4,"open":43.33,"volume":7364800},{"timestamp":1291300200,"date":"2010-12-02","index":6463,"close":43.56,"high":43.75,"low":42.59,"open":42.59,"volume":5157700},{"timestamp":1291386600,"date":"2010-12-03","index":6464,"close":42.83,"high":43.61,"low":42.24,"open":43.19,"volume":6065800},{"timestamp":1291645800,"date":"2010-12-06","index":6465,"close":42.59,"high":43.21,"low":42.44,"open":43.19,"volume":4256400},{"timestamp":1291732200,"date":"2010-12-07","index":6466,"close":41.59,"high":43.1,"low":41.53,"open":43.03,"volume":8477500},{"timestamp":1291818600,"date":"2010-12-08","index":6467,"close":41.64,"high":41.9,"low":41.36,"open":41.7,"volume":5079100},{"timestamp":1291905000,"date":"2010-12-09","index":6468,"close":42,"high":42.17,"low":41.72,"open":41.72,"volume":4540700},{"timestamp":1291991400,"date":"2010-12-10","index":6469,"close":41.8,"high":42.06,"low":41.57,"open":41.91,"volume":6377600},{"timestamp":1292250600,"date":"2010-12-13","index":6470,"close":41.7,"high":42.57,"low":41.68,"open":42.4,"volume":13240100}],"post":[{"timestamp":1292337000,"date":"2010-12-14","index":6471,"close":35.52,"high":36.15,"low":34.25,"open":35.59,"volume":64707400},{"timestamp":1292423400,"date":"2010-12-15","index":6472,"close":34.5,"high":35.5,"low":34.39,"open":35.3,"volume":20743800},{"timestamp":1292509800,"date":"2010-12-16","index":6473,"close":34.6,"high":34.84,"low":34.51,"open":34.6,"volume":12907000},{"timestamp":1292596200,"date":"2010-12-17","index":6474,"close":34.27,"high":34.68,"low":34.26,"open":34.52,"volume":12153700},{"timestamp":1292855400,"date":"2010-12-20","index":6475,"close":33.97,"high":34.44,"low":33.79,"open":34.41,"volume":9659400},{"timestamp":1292941800,"date":"2010-12-21","index":6476,"close":33.46,"high":34.15,"low":33.41,"open":34.15,"volume":12054200},{"timestamp":1293028200,"date":"2010-12-22","index":6477,"close":33.52,"high":33.75,"low":33.4,"open":33.45,"volume":5949700},{"timestamp":1293114600,"date":"2010-12-23","index":6478,"close":34.35,"high":34.42,"low":33.5,"open":33.55,"volume":8930700},{"timestamp":1293460200,"date":"2010-12-27","index":6479,"close":34.22,"high":34.34,"low":33.95,"open":34.33,"volume":4468700},{"timestamp":1293546600,"date":"2010-12-28","index":6480,"close":34.05,"high":34.33,"low":34,"open":34.26,"volume":6091100},{"timestamp":1293633000,"date":"2010-12-29","index":6481,"close":34.29,"high":34.5,"low":34.1,"open":34.19,"volume":4264300}]},{"date":"2010-09-14","estimated":0.44,"reported":0.6,"pre":[{"timestamp":1282915800,"date":"2010-08-27","index":6396,"close":31.86,"high":32.27,"low":30.9,"open":32.24,"volume":7578700},{"timestamp":1283175000,"date":"2010-08-30","index":6397,"close":31.46,"high":31.94,"low":31.46,"open":31.89,"volume":4265500},{"timestamp":1283261400,"date":"2010-08-31","index":6398,"close":31.39,"high":32.2,"low":31.32,"open":31.35,"volume":6721500},{"timestamp":1283347800,"date":"2010-09-01","index":6399,"close":32.66,"high":32.7,"low":31.77,"open":31.78,"volume":5404700},{"timestamp":1283434200,"date":"2010-09-02","index":6400,"close":33.46,"high":33.55,"low":32.5,"open":32.71,"volume":5651800},{"timestamp":1283520600,"date":"2010-09-03","index":6401,"close":34.37,"high":34.67,"low":33.75,"open":33.89,"volume":6411500},{"timestamp":1283866200,"date":"2010-09-07","index":6402,"close":33.69,"high":34.65,"low":33.68,"open":34.2,"volume":4542900},{"timestamp":1283952600,"date":"2010-09-08","index":6403,"close":33.54,"high":33.83,"low":33.15,"open":33.4,"volume":8884800},{"timestamp":1284039000,"date":"2010-09-09","index":6404,"close":33.56,"high":34.2,"low":33.22,"open":33.93,"volume":6448400},{"timestamp":1284125400,"date":"2010-09-10","index":6405,"close":33.88,"high":34.02,"low":33.5,"open":33.53,"volume":6071200},{"timestamp":1284384600,"date":"2010-09-13","index":6406,"close":34.65,"high":34.86,"low":34.21,"open":34.21,"volume":8057000}],"post":[{"timestamp":1284471000,"date":"2010-09-14","index":6407,"close":36.73,"high":37.49,"low":36.5,"open":37.25,"volume":21349300},{"timestamp":1284557400,"date":"2010-09-15","index":6408,"close":36.76,"high":36.91,"low":36.21,"open":36.66,"volume":5846900},{"timestamp":1284643800,"date":"2010-09-16","index":6409,"close":36.92,"high":37.09,"low":36.24,"open":36.79,"volume":5700400},{"timestamp":1284730200,"date":"2010-09-17","index":6410,"close":37.15,"high":37.2,"low":36.59,"open":37.09,"volume":5271700},{"timestamp":1284989400,"date":"2010-09-20","index":6411,"close":38.32,"high":38.48,"low":37.37,"open":37.78,"volume":7986500},{"timestamp":1285075800,"date":"2010-09-21","index":6412,"close":38.05,"high":38.54,"low":37.8,"open":38.44,"volume":5000400},{"timestamp":1285162200,"date":"2010-09-22","index":6413,"close":38.3,"high":38.58,"low":37.91,"open":37.93,"volume":5232500},{"timestamp":1285248600,"date":"2010-09-23","index":6414,"close":38.63,"high":39.25,"low":37.75,"open":37.79,"volume":6669600},{"timestamp":1285335000,"date":"2010-09-24","index":6415,"close":39.6,"high":39.88,"low":39.19,"open":39.19,"volume":5154200},{"timestamp":1285594200,"date":"2010-09-27","index":6416,"close":39.44,"high":40.47,"low":39.4,"open":40.41,"volume":5674300},{"timestamp":1285680600,"date":"2010-09-28","index":6417,"close":40.18,"high":40.26,"low":38.84,"open":39.72,"volume":5527400}]},{"date":"2010-06-15","estimated":0.5,"reported":0.36,"pre":[{"timestamp":1275053400,"date":"2010-05-28","index":6333,"close":42.25,"high":42.6,"low":41.7,"open":42.24,"volume":6363200},{"timestamp":1275399000,"date":"2010-06-01","index":6334,"close":40.72,"high":42.19,"low":40.68,"open":41.76,"volume":6493900},{"timestamp":1275485400,"date":"2010-06-02","index":6335,"close":40.2,"high":40.97,"low":38.6,"open":40.97,"volume":14993800},{"timestamp":1275571800,"date":"2010-06-03","index":6336,"close":40.27,"high":40.78,"low":39.56,"open":40.45,"volume":6389500},{"timestamp":1275658200,"date":"2010-06-04","index":6337,"close":38.88,"high":39.59,"low":38.63,"open":39.36,"volume":8269800},{"timestamp":1275917400,"date":"2010-06-07","index":6338,"close":37.91,"high":39.79,"low":37.81,"open":39.04,"volume":8539500},{"timestamp":1276003800,"date":"2010-06-08","index":6339,"close":38.71,"high":38.8,"low":37.39,"open":37.9,"volume":8449900},{"timestamp":1276090200,"date":"2010-06-09","index":6340,"close":39,"high":39.83,"low":38.82,"open":38.96,"volume":6396500},{"timestamp":1276176600,"date":"2010-06-10","index":6341,"close":40.24,"high":40.33,"low":39.61,"open":39.74,"volume":5063700},{"timestamp":1276263000,"date":"2010-06-11","index":6342,"close":41.2,"high":41.33,"low":39.61,"open":39.61,"volume":6251100},{"timestamp":1276522200,"date":"2010-06-14","index":6343,"close":41.05,"high":42.65,"low":41,"open":41.93,"volume":8353600}],"post":[{"timestamp":1276608600,"date":"2010-06-15","index":6344,"close":38.56,"high":39.21,"low":37.93,"open":38.98,"volume":29295900},{"timestamp":1276695000,"date":"2010-06-16","index":6345,"close":38.18,"high":38.5,"low":38.02,"open":38.28,"volume":9603900},{"timestamp":1276781400,"date":"2010-06-17","index":6346,"close":37.82,"high":38.4,"low":37.45,"open":38.21,"volume":8399600},{"timestamp":1276867800,"date":"2010-06-18","index":6347,"close":37.83,"high":38.17,"low":37.71,"open":37.87,"volume":7344100},{"timestamp":1277127000,"date":"2010-06-21","index":6348,"close":37.08,"high":38.22,"low":36.89,"open":38.15,"volume":7737900},{"timestamp":1277213400,"date":"2010-06-22","index":6349,"close":36.61,"high":37.54,"low":36.52,"open":37.02,"volume":5894700},{"timestamp":1277299800,"date":"2010-06-23","index":6350,"close":36.63,"high":36.9,"low":35.92,"open":36.72,"volume":6082300},{"timestamp":1277386200,"date":"2010-06-24","index":6351,"close":35.74,"high":36.68,"low":35.58,"open":36.68,"volume":8686900},{"timestamp":1277472600,"date":"2010-06-25","index":6352,"close":35.16,"high":35.92,"low":35,"open":35.83,"volume":13206100},{"timestamp":1277731800,"date":"2010-06-28","index":6353,"close":35.35,"high":35.73,"low":35.04,"open":35.28,"volume":7275000},{"timestamp":1277818200,"date":"2010-06-29","index":6354,"close":34.16,"high":34.97,"low":33.96,"open":34.95,"volume":6829300}]},{"date":"2010-03-25","estimated":1.79,"reported":1.82,"pre":[{"timestamp":1268231400,"date":"2010-03-10","index":6277,"close":38.96,"high":39.23,"low":38.75,"open":39.01,"volume":4274700},{"timestamp":1268317800,"date":"2010-03-11","index":6278,"close":39.47,"high":39.58,"low":38.78,"open":38.91,"volume":5996800},{"timestamp":1268404200,"date":"2010-03-12","index":6279,"close":40.12,"high":40.38,"low":39.75,"open":39.92,"volume":7516300},{"timestamp":1268659800,"date":"2010-03-15","index":6280,"close":39.6,"high":40.16,"low":39.32,"open":39.78,"volume":6154900},{"timestamp":1268746200,"date":"2010-03-16","index":6281,"close":39.58,"high":39.71,"low":39.13,"open":39.58,"volume":4842300},{"timestamp":1268832600,"date":"2010-03-17","index":6282,"close":40.11,"high":40.15,"low":39.6,"open":39.6,"volume":5519100},{"timestamp":1268919000,"date":"2010-03-18","index":6283,"close":40.45,"high":40.92,"low":40.01,"open":40.08,"volume":6616100},{"timestamp":1269005400,"date":"2010-03-19","index":6284,"close":40.99,"high":41.8,"low":40.8,"open":40.99,"volume":14172700},{"timestamp":1269264600,"date":"2010-03-22","index":6285,"close":41.2,"high":41.29,"low":40.54,"open":40.59,"volume":8232200},{"timestamp":1269351000,"date":"2010-03-23","index":6286,"close":41.51,"high":41.6,"low":40.81,"open":41.43,"volume":7757000},{"timestamp":1269437400,"date":"2010-03-24","index":6287,"close":41.18,"high":41.59,"low":41.11,"open":41.45,"volume":7518700}],"post":[{"timestamp":1269523800,"date":"2010-03-25","index":6288,"close":42.66,"high":44.79,"low":41.18,"open":44.3,"volume":30641200},{"timestamp":1269610200,"date":"2010-03-26","index":6289,"close":43.16,"high":43.47,"low":42.56,"open":42.65,"volume":10669700},{"timestamp":1269869400,"date":"2010-03-29","index":6290,"close":43,"high":43.42,"low":42.41,"open":43.42,"volume":6874700},{"timestamp":1269955800,"date":"2010-03-30","index":6291,"close":42.62,"high":43.23,"low":42.42,"open":43.09,"volume":6990600},{"timestamp":1270042200,"date":"2010-03-31","index":6292,"close":42.54,"high":42.62,"low":42.36,"open":42.36,"volume":5579600},{"timestamp":1270128600,"date":"2010-04-01","index":6293,"close":42.57,"high":43.3,"low":42.37,"open":42.96,"volume":7313100},{"timestamp":1270474200,"date":"2010-04-05","index":6294,"close":43.37,"high":43.46,"low":42.65,"open":42.94,"volume":5060600},{"timestamp":1270560600,"date":"2010-04-06","index":6295,"close":44.11,"high":44.3,"low":43.4,"open":43.54,"volume":7585300},{"timestamp":1270647000,"date":"2010-04-07","index":6296,"close":44.2,"high":44.7,"low":43.88,"open":44.08,"volume":8814700},{"timestamp":1270733400,"date":"2010-04-08","index":6297,"close":44.66,"high":44.88,"low":43.7,"open":43.94,"volume":9756900},{"timestamp":1270819800,"date":"2010-04-09","index":6298,"close":44.89,"high":44.9,"low":44.21,"open":44.74,"volume":6528200}]},{"date":"2009-12-15","estimated":0.44,"reported":0.53,"pre":[{"timestamp":1259591400,"date":"2009-11-30","index":6209,"close":42.83,"high":43.84,"low":42.65,"open":43.5,"volume":6791000},{"timestamp":1259677800,"date":"2009-12-01","index":6210,"close":43.53,"high":43.9,"low":42.81,"open":43.28,"volume":4920400},{"timestamp":1259764200,"date":"2009-12-02","index":6211,"close":43.13,"high":43.83,"low":43.05,"open":43.56,"volume":5176700},{"timestamp":1259850600,"date":"2009-12-03","index":6212,"close":43.54,"high":44.5,"low":43.5,"open":44.02,"volume":6886500},{"timestamp":1259937000,"date":"2009-12-04","index":6213,"close":43.79,"high":44.5,"low":43.22,"open":44.43,"volume":5047000},{"timestamp":1260196200,"date":"2009-12-07","index":6214,"close":43.97,"high":44.05,"low":43.6,"open":43.85,"volume":3395700},{"timestamp":1260282600,"date":"2009-12-08","index":6215,"close":43.46,"high":44.09,"low":43.3,"open":43.66,"volume":4514100},{"timestamp":1260369000,"date":"2009-12-09","index":6216,"close":43.03,"high":43.59,"low":42.56,"open":43.5,"volume":4921400},{"timestamp":1260455400,"date":"2009-12-10","index":6217,"close":43.21,"high":43.63,"low":42.94,"open":43.25,"volume":4281700},{"timestamp":1260541800,"date":"2009-12-11","index":6218,"close":44.34,"high":44.43,"low":43.37,"open":43.75,"volume":5926300},{"timestamp":1260801000,"date":"2009-12-14","index":6219,"close":45.37,"high":45.55,"low":44.57,"open":44.85,"volume":8943400}],"post":[{"timestamp":1260887400,"date":"2009-12-15","index":6220,"close":41.53,"high":43.14,"low":40.96,"open":43,"volume":43755100},{"timestamp":1260973800,"date":"2009-12-16","index":6221,"close":41.29,"high":42.17,"low":41.05,"open":41.9,"volume":11861500},{"timestamp":1261060200,"date":"2009-12-17","index":6222,"close":40.94,"high":41.51,"low":40.94,"open":41.23,"volume":9550500},{"timestamp":1261146600,"date":"2009-12-18","index":6223,"close":39.5,"high":41.23,"low":39.26,"open":41.16,"volume":15372100},{"timestamp":1261405800,"date":"2009-12-21","index":6224,"close":40.07,"high":40.45,"low":39.45,"open":39.52,"volume":7938500},{"timestamp":1261492200,"date":"2009-12-22","index":6225,"close":40.45,"high":40.64,"low":40.01,"open":40.29,"volume":4667900},{"timestamp":1261578600,"date":"2009-12-23","index":6226,"close":40.76,"high":40.86,"low":40.16,"open":40.49,"volume":5703300},{"timestamp":1261665000,"date":"2009-12-24","index":6227,"close":40.7,"high":41.12,"low":40.63,"open":40.89,"volume":2079100},{"timestamp":1262010600,"date":"2009-12-28","index":6228,"close":40.89,"high":41.2,"low":40.7,"open":40.81,"volume":4465100},{"timestamp":1262097000,"date":"2009-12-29","index":6229,"close":40.42,"high":41.11,"low":40.38,"open":41,"volume":4110600},{"timestamp":1262183400,"date":"2009-12-30","index":6230,"close":40.34,"high":40.57,"low":40.26,"open":40.38,"volume":2566800}]},{"date":"2009-09-15","estimated":0.42,"reported":0.37,"pre":[{"timestamp":1251466200,"date":"2009-08-28","index":6145,"close":37.54,"high":38.19,"low":37.45,"open":37.77,"volume":5929800},{"timestamp":1251725400,"date":"2009-08-31","index":6146,"close":36.28,"high":37.45,"low":36.03,"open":37.16,"volume":7080800},{"timestamp":1251811800,"date":"2009-09-01","index":6147,"close":36.09,"high":36.64,"low":35.66,"open":36.11,"volume":8658400},{"timestamp":1251898200,"date":"2009-09-02","index":6148,"close":37.43,"high":37.75,"low":36.5,"open":36.53,"volume":9334100},{"timestamp":1251984600,"date":"2009-09-03","index":6149,"close":39.65,"high":39.87,"low":37.39,"open":37.83,"volume":11013600},{"timestamp":1252071000,"date":"2009-09-04","index":6150,"close":39.41,"high":39.73,"low":39.02,"open":39.24,"volume":6056300},{"timestamp":1252416600,"date":"2009-09-08","index":6151,"close":41.12,"high":41.28,"low":39.66,"open":39.79,"volume":8875900},{"timestamp":1252503000,"date":"2009-09-09","index":6152,"close":41.14,"high":41.48,"low":40.7,"open":41.05,"volume":6968400},{"timestamp":1252589400,"date":"2009-09-10","index":6153,"close":41.05,"high":41.22,"low":40.22,"open":41.11,"volume":5770700},{"timestamp":1252675800,"date":"2009-09-11","index":6154,"close":39.76,"high":40.63,"low":39.37,"open":40.54,"volume":10527700},{"timestamp":1252935000,"date":"2009-09-14","index":6155,"close":40.41,"high":40.68,"low":39.25,"open":39.74,"volume":8575000}],"post":[{"timestamp":1253021400,"date":"2009-09-15","index":6156,"close":38.32,"high":40.53,"low":37.95,"open":40.35,"volume":24978200},{"timestamp":1253107800,"date":"2009-09-16","index":6157,"close":38.56,"high":38.74,"low":37.87,"open":38.69,"volume":10358100},{"timestamp":1253194200,"date":"2009-09-17","index":6158,"close":37.59,"high":38.82,"low":37.41,"open":38.57,"volume":9719500},{"timestamp":1253280600,"date":"2009-09-18","index":6159,"close":37.9,"high":38.13,"low":37.61,"open":37.73,"volume":7433900},{"timestamp":1253539800,"date":"2009-09-21","index":6160,"close":38.45,"high":38.52,"low":37.45,"open":37.45,"volume":7633200},{"timestamp":1253626200,"date":"2009-09-22","index":6161,"close":38.32,"high":39.02,"low":38.28,"open":38.77,"volume":5724200},{"timestamp":1253712600,"date":"2009-09-23","index":6162,"close":38.3,"high":38.85,"low":38.22,"open":38.4,"volume":5939900},{"timestamp":1253799000,"date":"2009-09-24","index":6163,"close":37.91,"high":38.9,"low":37.64,"open":38.5,"volume":4852700},{"timestamp":1253885400,"date":"2009-09-25","index":6164,"close":37.3,"high":37.91,"low":37.08,"open":37.91,"volume":3900500},{"timestamp":1254144600,"date":"2009-09-28","index":6165,"close":37.73,"high":37.89,"low":37.31,"open":37.39,"volume":2605900},{"timestamp":1254231000,"date":"2009-09-29","index":6166,"close":37.86,"high":38.25,"low":37.5,"open":37.89,"volume":2513800}]},{"date":"2009-06-16","estimated":0.34,"reported":0.42,"pre":[{"timestamp":1243863000,"date":"2009-06-01","index":6082,"close":37.63,"high":38.2,"low":35.36,"open":35.67,"volume":8622400},{"timestamp":1243949400,"date":"2009-06-02","index":6083,"close":37.91,"high":38.08,"low":37.02,"open":37.54,"volume":5847600},{"timestamp":1244035800,"date":"2009-06-03","index":6084,"close":38.02,"high":38.23,"low":37.07,"open":37.5,"volume":6336000},{"timestamp":1244122200,"date":"2009-06-04","index":6085,"close":37.03,"high":37.79,"low":36.51,"open":37.74,"volume":6622300},{"timestamp":1244208600,"date":"2009-06-05","index":6086,"close":37.44,"high":38.03,"low":36.75,"open":37.69,"volume":6164100},{"timestamp":1244467800,"date":"2009-06-08","index":6087,"close":38.64,"high":39.05,"low":36.87,"open":36.96,"volume":7404100},{"timestamp":1244554200,"date":"2009-06-09","index":6088,"close":39.52,"high":39.84,"low":38.6,"open":38.96,"volume":5548200},{"timestamp":1244640600,"date":"2009-06-10","index":6089,"close":38.52,"high":39.98,"low":37.83,"open":39.77,"volume":6439700},{"timestamp":1244727000,"date":"2009-06-11","index":6090,"close":37.23,"high":38.54,"low":37.03,"open":38.41,"volume":8583400},{"timestamp":1244813400,"date":"2009-06-12","index":6091,"close":38.55,"high":38.69,"low":36.9,"open":37.13,"volume":7140500},{"timestamp":1245072600,"date":"2009-06-15","index":6092,"close":38.66,"high":39.03,"low":37.13,"open":38.01,"volume":12761900}],"post":[{"timestamp":1245159000,"date":"2009-06-16","index":6093,"close":35.84,"high":38.15,"low":35.62,"open":37.55,"volume":27500200},{"timestamp":1245245400,"date":"2009-06-17","index":6094,"close":35.87,"high":36.57,"low":35.37,"open":35.57,"volume":9123900},{"timestamp":1245331800,"date":"2009-06-18","index":6095,"close":34.07,"high":36.28,"low":33.81,"open":36,"volume":13472300},{"timestamp":1245418200,"date":"2009-06-19","index":6096,"close":34.38,"high":34.9,"low":34.17,"open":34.31,"volume":11141400},{"timestamp":1245677400,"date":"2009-06-22","index":6097,"close":33.44,"high":34.41,"low":33.42,"open":34.22,"volume":5984400},{"timestamp":1245763800,"date":"2009-06-23","index":6098,"close":32.98,"high":33.72,"low":32.72,"open":33.54,"volume":5074400},{"timestamp":1245850200,"date":"2009-06-24","index":6099,"close":32.97,"high":33.73,"low":32.8,"open":33.23,"volume":6103800},{"timestamp":1245936600,"date":"2009-06-25","index":6100,"close":34.05,"high":34.28,"low":32.7,"open":32.7,"volume":6594700},{"timestamp":1246023000,"date":"2009-06-26","index":6101,"close":33.58,"high":34.33,"low":33.5,"open":34.11,"volume":3922300},{"timestamp":1246282200,"date":"2009-06-29","index":6102,"close":34.02,"high":34.54,"low":33.24,"open":33.7,"volume":4150100},{"timestamp":1246368600,"date":"2009-06-30","index":6103,"close":33.49,"high":34.8,"low":33.19,"open":34.04,"volume":6432700}]},{"date":"2009-03-26","estimated":1.4,"reported":1.61,"pre":[{"timestamp":1236778200,"date":"2009-03-11","index":6026,"close":28.33,"high":28.67,"low":27.45,"open":28.34,"volume":12160600},{"timestamp":1236864600,"date":"2009-03-12","index":6027,"close":29.5,"high":29.61,"low":28,"open":28.5,"volume":10816200},{"timestamp":1236951000,"date":"2009-03-13","index":6028,"close":29.69,"high":29.95,"low":27.4,"open":29.46,"volume":8968300},{"timestamp":1237210200,"date":"2009-03-16","index":6029,"close":29.15,"high":30.21,"low":29.04,"open":30,"volume":8457400},{"timestamp":1237296600,"date":"2009-03-17","index":6030,"close":31.73,"high":31.77,"low":29.26,"open":29.64,"volume":17208600},{"timestamp":1237383000,"date":"2009-03-18","index":6031,"close":32.73,"high":33.22,"low":31.26,"open":31.48,"volume":12603800},{"timestamp":1237469400,"date":"2009-03-19","index":6032,"close":33.58,"high":33.65,"low":32.09,"open":33.21,"volume":12113300},{"timestamp":1237555800,"date":"2009-03-20","index":6033,"close":32.3,"high":33.7,"low":31.64,"open":33.4,"volume":10415200},{"timestamp":1237815000,"date":"2009-03-23","index":6034,"close":34.1,"high":34.17,"low":32.73,"open":33.69,"volume":9990900},{"timestamp":1237901400,"date":"2009-03-24","index":6035,"close":33.24,"high":33.96,"low":32.8,"open":33.55,"volume":10243800},{"timestamp":1237987800,"date":"2009-03-25","index":6036,"close":33.46,"high":34.63,"low":32.27,"open":33.6,"volume":12370700}],"post":[{"timestamp":1238074200,"date":"2009-03-26","index":6037,"close":37.67,"high":39.25,"low":36.79,"open":37,"volume":35104100},{"timestamp":1238160600,"date":"2009-03-27","index":6038,"close":38.04,"high":38.4,"low":36.62,"open":37.09,"volume":11693000},{"timestamp":1238419800,"date":"2009-03-30","index":6039,"close":36.97,"high":37.25,"low":36.27,"open":37.1,"volume":8896700},{"timestamp":1238506200,"date":"2009-03-31","index":6040,"close":37.96,"high":38.52,"low":36.88,"open":37.32,"volume":11342000},{"timestamp":1238592600,"date":"2009-04-01","index":6041,"close":38.97,"high":39.19,"low":37.19,"open":37.63,"volume":8830400},{"timestamp":1238679000,"date":"2009-04-02","index":6042,"close":39.88,"high":41.32,"low":39.5,"open":39.6,"volume":13791600},{"timestamp":1238765400,"date":"2009-04-03","index":6043,"close":40.26,"high":40.33,"low":39.32,"open":39.62,"volume":8273700},{"timestamp":1239024600,"date":"2009-04-06","index":6044,"close":39.02,"high":39.84,"low":38.8,"open":39.65,"volume":7647900},{"timestamp":1239111000,"date":"2009-04-07","index":6045,"close":38.13,"high":38.88,"low":38.02,"open":38.77,"volume":6183400},{"timestamp":1239197400,"date":"2009-04-08","index":6046,"close":39.45,"high":39.88,"low":38.51,"open":38.68,"volume":8955500},{"timestamp":1239283800,"date":"2009-04-09","index":6047,"close":41.09,"high":41.45,"low":40.05,"open":40.42,"volume":9773300}]},{"date":"2008-12-16","estimated":0.24,"reported":0.35,"pre":[{"timestamp":1228141800,"date":"2008-12-01","index":5958,"close":19.02,"high":20.32,"low":18.83,"open":19.92,"volume":8980100},{"timestamp":1228228200,"date":"2008-12-02","index":5959,"close":19.95,"high":20.13,"low":18.49,"open":19.24,"volume":10680500},{"timestamp":1228314600,"date":"2008-12-03","index":5960,"close":21.15,"high":21.25,"low":19.02,"open":19.15,"volume":8607200},{"timestamp":1228401000,"date":"2008-12-04","index":5961,"close":22.14,"high":23.47,"low":20.75,"open":20.76,"volume":12448600},{"timestamp":1228487400,"date":"2008-12-05","index":5962,"close":23.05,"high":23.1,"low":21,"open":21.72,"volume":6859100},{"timestamp":1228746600,"date":"2008-12-08","index":5963,"close":24.28,"high":25,"low":23.44,"open":24,"volume":9312200},{"timestamp":1228833000,"date":"2008-12-09","index":5964,"close":23.75,"high":25.28,"low":23.47,"open":23.65,"volume":10185600},{"timestamp":1228919400,"date":"2008-12-10","index":5965,"close":24.82,"high":25.19,"low":23.4,"open":23.95,"volume":7978200},{"timestamp":1229005800,"date":"2008-12-11","index":5966,"close":24.1,"high":25.66,"low":23.77,"open":24.16,"volume":7425700},{"timestamp":1229092200,"date":"2008-12-12","index":5967,"close":24.42,"high":24.5,"low":23.02,"open":23.5,"volume":7882200},{"timestamp":1229351400,"date":"2008-12-15","index":5968,"close":23.47,"high":25.5,"low":22.92,"open":25.12,"volume":9454200}],"post":[{"timestamp":1229437800,"date":"2008-12-16","index":5969,"close":27.68,"high":27.81,"low":25.78,"open":25.92,"volume":26792500},{"timestamp":1229524200,"date":"2008-12-17","index":5970,"close":28.58,"high":29.04,"low":27.29,"open":27.4,"volume":9077900},{"timestamp":1229610600,"date":"2008-12-18","index":5971,"close":28.29,"high":29.66,"low":27.92,"open":28.79,"volume":8998800},{"timestamp":1229697000,"date":"2008-12-19","index":5972,"close":28.1,"high":28.97,"low":27.83,"open":27.89,"volume":7936600},{"timestamp":1229956200,"date":"2008-12-22","index":5973,"close":27.31,"high":28.5,"low":26.8,"open":28.4,"volume":6652300},{"timestamp":1230042600,"date":"2008-12-23","index":5974,"close":26.46,"high":27.43,"low":26.31,"open":27.07,"volume":5384800},{"timestamp":1230129000,"date":"2008-12-24","index":5975,"close":26.7,"high":26.75,"low":26.33,"open":26.33,"volume":1537500},{"timestamp":1230301800,"date":"2008-12-26","index":5976,"close":26.7,"high":27.21,"low":26.19,"open":26.19,"volume":1697200},{"timestamp":1230561000,"date":"2008-12-29","index":5977,"close":26.34,"high":27.12,"low":25.85,"open":27.12,"volume":3526100},{"timestamp":1230647400,"date":"2008-12-30","index":5978,"close":27.75,"high":27.89,"low":26.47,"open":26.47,"volume":5003900},{"timestamp":1230733800,"date":"2008-12-31","index":5979,"close":28.11,"high":28.47,"low":27.59,"open":27.71,"volume":4720100}]},{"date":"2008-09-16","estimated":0.57,"reported":0.48,"pre":[{"timestamp":1220016600,"date":"2008-08-29","index":5894,"close":44.77,"high":45.29,"low":44.61,"open":45.12,"volume":3740800},{"timestamp":1220362200,"date":"2008-09-02","index":5895,"close":45.79,"high":46.69,"low":45.44,"open":45.52,"volume":6436800},{"timestamp":1220448600,"date":"2008-09-03","index":5896,"close":46,"high":46.6,"low":44.7,"open":45.12,"volume":8649200},{"timestamp":1220535000,"date":"2008-09-04","index":5897,"close":44.98,"high":46,"low":44.71,"open":45.5,"volume":7663600},{"timestamp":1220621400,"date":"2008-09-05","index":5898,"close":44.92,"high":45.21,"low":43.88,"open":44.4,"volume":7181800},{"timestamp":1220880600,"date":"2008-09-08","index":5899,"close":46.93,"high":47.5,"low":45.33,"open":46.26,"volume":9330200},{"timestamp":1220967000,"date":"2008-09-09","index":5900,"close":44.8,"high":46.57,"low":44.68,"open":46.07,"volume":10193700},{"timestamp":1221053400,"date":"2008-09-10","index":5901,"close":45.21,"high":45.85,"low":44.46,"open":44.93,"volume":6558700},{"timestamp":1221139800,"date":"2008-09-11","index":5902,"close":46,"high":46.03,"low":44.09,"open":44.58,"volume":8760200},{"timestamp":1221226200,"date":"2008-09-12","index":5903,"close":44.49,"high":45.13,"low":44.2,"open":44.59,"volume":10370000},{"timestamp":1221485400,"date":"2008-09-15","index":5904,"close":43.7,"high":45,"low":43.2,"open":43.2,"volume":9700000}],"post":[{"timestamp":1221571800,"date":"2008-09-16","index":5905,"close":42.4,"high":42.66,"low":39.5,"open":40.7,"volume":20077300},{"timestamp":1221658200,"date":"2008-09-17","index":5906,"close":39.79,"high":42,"low":39.61,"open":41.05,"volume":13275700},{"timestamp":1221744600,"date":"2008-09-18","index":5907,"close":41.23,"high":41.74,"low":38.81,"open":40.64,"volume":12854600},{"timestamp":1221831000,"date":"2008-09-19","index":5908,"close":41.49,"high":41.49,"low":41.2,"open":41.49,"volume":129300},{"timestamp":1222090200,"date":"2008-09-22","index":5909,"close":39.26,"high":41.96,"low":38.91,"open":41.91,"volume":9691900},{"timestamp":1222176600,"date":"2008-09-23","index":5910,"close":37.87,"high":39.88,"low":37.56,"open":39.47,"volume":9480800},{"timestamp":1222263000,"date":"2008-09-24","index":5911,"close":38.11,"high":38.8,"low":37.6,"open":37.74,"volume":8117700},{"timestamp":1222349400,"date":"2008-09-25","index":5912,"close":38.72,"high":39.86,"low":37.92,"open":38.6,"volume":9051900},{"timestamp":1222435800,"date":"2008-09-26","index":5913,"close":39.12,"high":39.12,"low":37.66,"open":38,"volume":6296800},{"timestamp":1222695000,"date":"2008-09-29","index":5914,"close":36.58,"high":39.07,"low":35.64,"open":38.48,"volume":9699300},{"timestamp":1222781400,"date":"2008-09-30","index":5915,"close":37.5,"high":37.86,"low":36.07,"open":36.99,"volume":6603900}]},{"date":"2008-06-17","estimated":0.37,"reported":0.43,"pre":[{"timestamp":1212413400,"date":"2008-06-02","index":5831,"close":46.07,"high":47.04,"low":45.09,"open":46.59,"volume":7281600},{"timestamp":1212499800,"date":"2008-06-03","index":5832,"close":45.84,"high":46.6,"low":45.31,"open":46.31,"volume":6148300},{"timestamp":1212586200,"date":"2008-06-04","index":5833,"close":46.49,"high":46.58,"low":45.39,"open":45.63,"volume":5989200},{"timestamp":1212672600,"date":"2008-06-05","index":5834,"close":47.52,"high":48.03,"low":46.55,"open":46.6,"volume":8251200},{"timestamp":1212759000,"date":"2008-06-06","index":5835,"close":44.38,"high":46,"low":44.06,"open":45.62,"volume":10729700},{"timestamp":1213018200,"date":"2008-06-09","index":5836,"close":44.18,"high":45.47,"low":43.51,"open":44.81,"volume":7916800},{"timestamp":1213104600,"date":"2008-06-10","index":5837,"close":45.07,"high":45.57,"low":43.43,"open":43.94,"volume":7338600},{"timestamp":1213191000,"date":"2008-06-11","index":5838,"close":43.46,"high":45.1,"low":43.38,"open":44.85,"volume":6370000},{"timestamp":1213277400,"date":"2008-06-12","index":5839,"close":44.16,"high":44.93,"low":43.9,"open":44.02,"volume":5889400},{"timestamp":1213363800,"date":"2008-06-13","index":5840,"close":45.7,"high":46.07,"low":44.65,"open":44.9,"volume":6828000},{"timestamp":1213623000,"date":"2008-06-16","index":5841,"close":45.88,"high":46.47,"low":45.04,"open":45.35,"volume":8615400}],"post":[{"timestamp":1213709400,"date":"2008-06-17","index":5842,"close":43.46,"high":46.53,"low":43.15,"open":46.41,"volume":18901000},{"timestamp":1213795800,"date":"2008-06-18","index":5843,"close":42.74,"high":43.46,"low":42.48,"open":43.21,"volume":9296700},{"timestamp":1213882200,"date":"2008-06-19","index":5844,"close":43.51,"high":43.76,"low":42.6,"open":42.8,"volume":6253400},{"timestamp":1213968600,"date":"2008-06-20","index":5845,"close":42.07,"high":43.41,"low":41.96,"open":43.21,"volume":7709900},{"timestamp":1214227800,"date":"2008-06-23","index":5846,"close":41.17,"high":42.56,"low":41.07,"open":42.15,"volume":6716300},{"timestamp":1214314200,"date":"2008-06-24","index":5847,"close":41.02,"high":41.72,"low":39.94,"open":40.84,"volume":7212300},{"timestamp":1214400600,"date":"2008-06-25","index":5848,"close":41.65,"high":43,"low":41.35,"open":41.5,"volume":7487800},{"timestamp":1214487000,"date":"2008-06-26","index":5849,"close":40.09,"high":41.45,"low":39.9,"open":41.1,"volume":8031800},{"timestamp":1214573400,"date":"2008-06-27","index":5850,"close":40.05,"high":40.5,"low":39.42,"open":40.06,"volume":5593800},{"timestamp":1214832600,"date":"2008-06-30","index":5851,"close":39.6,"high":40.75,"low":39.5,"open":40.19,"volume":6310800},{"timestamp":1214919000,"date":"2008-07-01","index":5852,"close":39.94,"high":40.03,"low":38.68,"open":39.27,"volume":5583100}]},{"date":"2008-04-02","estimated":1.65,"reported":1.71,"pre":[{"timestamp":1205760600,"date":"2008-03-17","index":5778,"close":39.43,"high":40.4,"low":38.75,"open":39.14,"volume":7331600},{"timestamp":1205847000,"date":"2008-03-18","index":5779,"close":41.11,"high":41.25,"low":39.77,"open":40.11,"volume":8159100},{"timestamp":1205933400,"date":"2008-03-19","index":5780,"close":40.47,"high":41.7,"low":40.43,"open":41.23,"volume":5046200},{"timestamp":1206019800,"date":"2008-03-20","index":5781,"close":42.41,"high":42.73,"low":40.34,"open":40.52,"volume":8604800},{"timestamp":1206365400,"date":"2008-03-24","index":5782,"close":43.27,"high":44.13,"low":42.95,"open":43.25,"volume":8570200},{"timestamp":1206451800,"date":"2008-03-25","index":5783,"close":42.79,"high":43.68,"low":42.02,"open":43.26,"volume":5739300},{"timestamp":1206538200,"date":"2008-03-26","index":5784,"close":42.28,"high":42.4,"low":41.65,"open":42.05,"volume":7179900},{"timestamp":1206624600,"date":"2008-03-27","index":5785,"close":42.27,"high":44,"low":42.27,"open":42.3,"volume":8339300},{"timestamp":1206711000,"date":"2008-03-28","index":5786,"close":40.56,"high":41.43,"low":40.29,"open":41.4,"volume":8415900},{"timestamp":1206970200,"date":"2008-03-31","index":5787,"close":41.46,"high":41.91,"low":40.49,"open":41,"volume":6794100},{"timestamp":1207056600,"date":"2008-04-01","index":5788,"close":43.47,"high":43.62,"low":41.94,"open":41.95,"volume":9507900}],"post":[{"timestamp":1207143000,"date":"2008-04-02","index":5789,"close":43.94,"high":45.66,"low":43.38,"open":45.63,"volume":19600800},{"timestamp":1207229400,"date":"2008-04-03","index":5790,"close":42.53,"high":43.25,"low":41.96,"open":43.25,"volume":9717000},{"timestamp":1207315800,"date":"2008-04-04","index":5791,"close":42.89,"high":43.42,"low":42.02,"open":42.22,"volume":5953500},{"timestamp":1207575000,"date":"2008-04-07","index":5792,"close":42.53,"high":43.29,"low":42.22,"open":43.29,"volume":3837900},{"timestamp":1207661400,"date":"2008-04-08","index":5793,"close":42.19,"high":42.58,"low":41.84,"open":42.31,"volume":4131500},{"timestamp":1207747800,"date":"2008-04-09","index":5794,"close":41.27,"high":42.52,"low":40.92,"open":42.45,"volume":4880600},{"timestamp":1207834200,"date":"2008-04-10","index":5795,"close":42.09,"high":42.75,"low":41.28,"open":41.36,"volume":5040800},{"timestamp":1207920600,"date":"2008-04-11","index":5796,"close":41.18,"high":42.2,"low":41.09,"open":41.66,"volume":4209800},{"timestamp":1208179800,"date":"2008-04-14","index":5797,"close":41.03,"high":41.44,"low":40.56,"open":41,"volume":5092500},{"timestamp":1208266200,"date":"2008-04-15","index":5798,"close":41.76,"high":41.85,"low":40.78,"open":41.25,"volume":4661300},{"timestamp":1208352600,"date":"2008-04-16","index":5799,"close":42.79,"high":42.87,"low":41.73,"open":42.15,"volume":4505400}]},{"date":"2007-12-18","estimated":0.41,"reported":0.53,"pre":[{"timestamp":1196692200,"date":"2007-12-03","index":5707,"close":51.73,"high":52.19,"low":51.01,"open":51.39,"volume":6773300},{"timestamp":1196778600,"date":"2007-12-04","index":5708,"close":51.07,"high":51.55,"low":50.83,"open":51.41,"volume":6425300},{"timestamp":1196865000,"date":"2007-12-05","index":5709,"close":51.82,"high":51.95,"low":51,"open":51.65,"volume":5776800},{"timestamp":1196951400,"date":"2007-12-06","index":5710,"close":52.71,"high":52.91,"low":50.93,"open":51.59,"volume":6567100},{"timestamp":1197037800,"date":"2007-12-07","index":5711,"close":52.71,"high":53.25,"low":52.3,"open":52.7,"volume":4809200},{"timestamp":1197297000,"date":"2007-12-10","index":5712,"close":52.91,"high":53.14,"low":52.36,"open":53,"volume":3880600},{"timestamp":1197383400,"date":"2007-12-11","index":5713,"close":50.97,"high":53.9,"low":50.6,"open":52.83,"volume":10537200},{"timestamp":1197469800,"date":"2007-12-12","index":5714,"close":50.84,"high":52.9,"low":49.9,"open":52.24,"volume":11336800},{"timestamp":1197556200,"date":"2007-12-13","index":5715,"close":51.63,"high":51.85,"low":50.1,"open":50.1,"volume":8519100},{"timestamp":1197642600,"date":"2007-12-14","index":5716,"close":50.34,"high":51.88,"low":50.31,"open":51.31,"volume":5811000},{"timestamp":1197901800,"date":"2007-12-17","index":5717,"close":51.14,"high":51.31,"low":49.95,"open":50.8,"volume":10648400}],"post":[{"timestamp":1197988200,"date":"2007-12-18","index":5718,"close":51.62,"high":51.76,"low":48.77,"open":51.76,"volume":23715900},{"timestamp":1198074600,"date":"2007-12-19","index":5719,"close":51.2,"high":51.99,"low":50.63,"open":51.62,"volume":6612000},{"timestamp":1198161000,"date":"2007-12-20","index":5720,"close":51.67,"high":52,"low":50.79,"open":51.47,"volume":5859000},{"timestamp":1198247400,"date":"2007-12-21","index":5721,"close":52.48,"high":52.8,"low":51.86,"open":52.17,"volume":9100700},{"timestamp":1198506600,"date":"2007-12-24","index":5722,"close":53.32,"high":53.46,"low":52.4,"open":52.49,"volume":2978500},{"timestamp":1198679400,"date":"2007-12-26","index":5723,"close":53.38,"high":53.6,"low":52.63,"open":53.11,"volume":3248600},{"timestamp":1198765800,"date":"2007-12-27","index":5724,"close":52.49,"high":52.99,"low":52.19,"open":52.98,"volume":3399300},{"timestamp":1198852200,"date":"2007-12-28","index":5725,"close":52.29,"high":52.85,"low":51.86,"open":52.41,"volume":3276400},{"timestamp":1199111400,"date":"2007-12-31","index":5726,"close":52.65,"high":53,"low":52.02,"open":52.02,"volume":3247200},{"timestamp":1199284200,"date":"2008-01-02","index":5727,"close":51.22,"high":52.98,"low":50.73,"open":52.72,"volume":6365600},{"timestamp":1199370600,"date":"2008-01-03","index":5728,"close":49.24,"high":51.48,"low":48.82,"open":51.48,"volume":12794000}]},{"date":"2007-09-18","estimated":0.44,"reported":0.55,"pre":[{"timestamp":1188567000,"date":"2007-08-31","index":5643,"close":43.95,"high":44.3,"low":43.7,"open":44.09,"volume":4279500},{"timestamp":1188912600,"date":"2007-09-04","index":5644,"close":43.94,"high":44.44,"low":43.7,"open":43.95,"volume":5021500},{"timestamp":1188999000,"date":"2007-09-05","index":5645,"close":43.26,"high":43.59,"low":42.78,"open":43.59,"volume":7234400},{"timestamp":1189085400,"date":"2007-09-06","index":5646,"close":43.21,"high":43.8,"low":43.11,"open":43.5,"volume":4142200},{"timestamp":1189171800,"date":"2007-09-07","index":5647,"close":42.85,"high":42.98,"low":42.46,"open":42.9,"volume":5801800},{"timestamp":1189431000,"date":"2007-09-10","index":5648,"close":42.69,"high":43.18,"low":42.39,"open":43,"volume":4935200},{"timestamp":1189517400,"date":"2007-09-11","index":5649,"close":42.86,"high":43.12,"low":42.56,"open":42.96,"volume":5505800},{"timestamp":1189603800,"date":"2007-09-12","index":5650,"close":42.93,"high":43.27,"low":42.41,"open":42.74,"volume":5521600},{"timestamp":1189690200,"date":"2007-09-13","index":5651,"close":43.46,"high":44.2,"low":43.15,"open":43.2,"volume":6834900},{"timestamp":1189776600,"date":"2007-09-14","index":5652,"close":44.08,"high":44.36,"low":42.95,"open":43.22,"volume":7956100},{"timestamp":1190035800,"date":"2007-09-17","index":5653,"close":44.54,"high":44.65,"low":43.85,"open":43.9,"volume":7875000}],"post":[{"timestamp":1190122200,"date":"2007-09-18","index":5654,"close":47.46,"high":47.56,"low":45.69,"open":46.98,"volume":24382400},{"timestamp":1190208600,"date":"2007-09-19","index":5655,"close":47.47,"high":48.4,"low":47.2,"open":48.29,"volume":10907200},{"timestamp":1190295000,"date":"2007-09-20","index":5656,"close":46.44,"high":47.44,"low":46.17,"open":47.29,"volume":8333300},{"timestamp":1190381400,"date":"2007-09-21","index":5657,"close":46.76,"high":46.89,"low":46.12,"open":46.54,"volume":5501500},{"timestamp":1190640600,"date":"2007-09-24","index":5658,"close":46.23,"high":47.11,"low":45.98,"open":46.82,"volume":4874400},{"timestamp":1190727000,"date":"2007-09-25","index":5659,"close":46.01,"high":46.08,"low":45.12,"open":45.64,"volume":6061200},{"timestamp":1190813400,"date":"2007-09-26","index":5660,"close":46.32,"high":46.69,"low":46,"open":46.3,"volume":4160200},{"timestamp":1190899800,"date":"2007-09-27","index":5661,"close":46.2,"high":46.62,"low":45.96,"open":46.48,"volume":3163800},{"timestamp":1190986200,"date":"2007-09-28","index":5662,"close":46.02,"high":46.31,"low":45.58,"open":46.08,"volume":5117300},{"timestamp":1191245400,"date":"2007-10-01","index":5663,"close":46.94,"high":47.47,"low":46.05,"open":46.09,"volume":6003700},{"timestamp":1191331800,"date":"2007-10-02","index":5664,"close":47.53,"high":47.75,"low":47,"open":47,"volume":5558900}]},{"date":"2007-06-19","estimated":0.49,"reported":0.39,"pre":[{"timestamp":1180963800,"date":"2007-06-04","index":5580,"close":49.06,"high":49.44,"low":48.84,"open":49.08,"volume":3917000},{"timestamp":1181050200,"date":"2007-06-05","index":5581,"close":48.12,"high":48.88,"low":48.01,"open":48.78,"volume":4914700},{"timestamp":1181136600,"date":"2007-06-06","index":5582,"close":48.44,"high":48.58,"low":47.59,"open":48,"volume":5460400},{"timestamp":1181223000,"date":"2007-06-07","index":5583,"close":47.5,"high":48.55,"low":47.45,"open":47.8,"volume":4643900},{"timestamp":1181309400,"date":"2007-06-08","index":5584,"close":48.15,"high":48.22,"low":47.27,"open":47.51,"volume":3371000},{"timestamp":1181568600,"date":"2007-06-11","index":5585,"close":47.46,"high":47.91,"low":47.31,"open":47.9,"volume":4863800},{"timestamp":1181655000,"date":"2007-06-12","index":5586,"close":47.41,"high":48.06,"low":47.26,"open":47.46,"volume":4349200},{"timestamp":1181741400,"date":"2007-06-13","index":5587,"close":47.96,"high":48.1,"low":47.4,"open":47.7,"volume":3408500},{"timestamp":1181827800,"date":"2007-06-14","index":5588,"close":47.79,"high":48.28,"low":47.45,"open":47.97,"volume":3752700},{"timestamp":1181914200,"date":"2007-06-15","index":5589,"close":47.77,"high":48.29,"low":47.6,"open":47.91,"volume":4825200},{"timestamp":1182173400,"date":"2007-06-18","index":5590,"close":48.01,"high":48.34,"low":47.26,"open":47.9,"volume":6312900}],"post":[{"timestamp":1182259800,"date":"2007-06-19","index":5591,"close":45.18,"high":46.12,"low":45.01,"open":45.9,"volume":33284200},{"timestamp":1182346200,"date":"2007-06-20","index":5592,"close":44.92,"high":45.55,"low":44.87,"open":45.3,"volume":15868200},{"timestamp":1182432600,"date":"2007-06-21","index":5593,"close":44.43,"high":45.03,"low":44.24,"open":45.03,"volume":11929300},{"timestamp":1182519000,"date":"2007-06-22","index":5594,"close":44.79,"high":45.2,"low":44.5,"open":44.52,"volume":10435900},{"timestamp":1182778200,"date":"2007-06-25","index":5595,"close":45.07,"high":45.29,"low":44.86,"open":44.95,"volume":10694400},{"timestamp":1182864600,"date":"2007-06-26","index":5596,"close":44.99,"high":45.29,"low":44.84,"open":45.1,"volume":9665200},{"timestamp":1182951000,"date":"2007-06-27","index":5597,"close":46.67,"high":47.32,"low":45.55,"open":45.75,"volume":16889000},{"timestamp":1183037400,"date":"2007-06-28","index":5598,"close":46.64,"high":47.08,"low":46.59,"open":46.95,"volume":9293500},{"timestamp":1183123800,"date":"2007-06-29","index":5599,"close":46.67,"high":47,"low":46.51,"open":46.64,"volume":5942800},{"timestamp":1183383000,"date":"2007-07-02","index":5600,"close":46.94,"high":47.25,"low":46.7,"open":46.7,"volume":6134700},{"timestamp":1183469400,"date":"2007-07-03","index":5601,"close":47.04,"high":47.2,"low":46.9,"open":46.97,"volume":2124600}]},{"date":"2007-04-04","estimated":1.52,"reported":1.55,"pre":[{"timestamp":1174397400,"date":"2007-03-20","index":5528,"close":48.38,"high":48.43,"low":47.6,"open":47.8,"volume":5241500},{"timestamp":1174483800,"date":"2007-03-21","index":5529,"close":49.54,"high":49.76,"low":48.7,"open":48.9,"volume":4851700},{"timestamp":1174570200,"date":"2007-03-22","index":5530,"close":49.65,"high":49.95,"low":49.1,"open":49.54,"volume":3613200},{"timestamp":1174656600,"date":"2007-03-23","index":5531,"close":50.02,"high":50.19,"low":49.51,"open":49.64,"volume":3402800},{"timestamp":1174915800,"date":"2007-03-26","index":5532,"close":49.72,"high":49.99,"low":49.02,"open":49.86,"volume":4049200},{"timestamp":1175002200,"date":"2007-03-27","index":5533,"close":49.17,"high":49.67,"low":49.13,"open":49.67,"volume":3336000},{"timestamp":1175088600,"date":"2007-03-28","index":5534,"close":48.77,"high":49.01,"low":47.85,"open":48.95,"volume":6369200},{"timestamp":1175175000,"date":"2007-03-29","index":5535,"close":48.93,"high":49.45,"low":48.45,"open":49.02,"volume":5229300},{"timestamp":1175261400,"date":"2007-03-30","index":5536,"close":48.72,"high":49.36,"low":48.45,"open":48.95,"volume":4749500},{"timestamp":1175520600,"date":"2007-04-02","index":5537,"close":48.48,"high":48.95,"low":48.24,"open":48.91,"volume":4220200},{"timestamp":1175607000,"date":"2007-04-03","index":5538,"close":49.13,"high":49.92,"low":48.71,"open":48.71,"volume":7355900}],"post":[{"timestamp":1175693400,"date":"2007-04-04","index":5539,"close":47.89,"high":49.87,"low":47.81,"open":48.95,"volume":13094700},{"timestamp":1175779800,"date":"2007-04-05","index":5540,"close":48.45,"high":48.85,"low":48,"open":48.21,"volume":6078400},{"timestamp":1176125400,"date":"2007-04-09","index":5541,"close":48.23,"high":48.72,"low":48.12,"open":48.7,"volume":5039300},{"timestamp":1176211800,"date":"2007-04-10","index":5542,"close":47.46,"high":48.4,"low":47.3,"open":48.14,"volume":7876100},{"timestamp":1176298200,"date":"2007-04-11","index":5543,"close":47.12,"high":47.81,"low":46.81,"open":47.56,"volume":7284900},{"timestamp":1176384600,"date":"2007-04-12","index":5544,"close":46.86,"high":47.3,"low":46.26,"open":47.01,"volume":6205500},{"timestamp":1176471000,"date":"2007-04-13","index":5545,"close":46.52,"high":47.1,"low":46.42,"open":47.1,"volume":6591200},{"timestamp":1176730200,"date":"2007-04-16","index":5546,"close":47.87,"high":48.12,"low":47.01,"open":47.39,"volume":7732900},{"timestamp":1176816600,"date":"2007-04-17","index":5547,"close":48.87,"high":48.95,"low":47.87,"open":47.87,"volume":6655900},{"timestamp":1176903000,"date":"2007-04-18","index":5548,"close":48.84,"high":49,"low":48.34,"open":48.8,"volume":4727700},{"timestamp":1176989400,"date":"2007-04-19","index":5549,"close":48.4,"high":48.52,"low":48.11,"open":48.37,"volume":4826300}]},{"date":"2006-12-12","estimated":0.35,"reported":0.31,"pre":[{"timestamp":1164637800,"date":"2006-11-27","index":5452,"close":54.37,"high":56.69,"low":54.22,"open":56.03,"volume":7706300},{"timestamp":1164724200,"date":"2006-11-28","index":5453,"close":55.3,"high":55.85,"low":54,"open":54.38,"volume":6975600},{"timestamp":1164810600,"date":"2006-11-29","index":5454,"close":55.15,"high":56.44,"low":54.55,"open":55.69,"volume":4495000},{"timestamp":1164897000,"date":"2006-11-30","index":5455,"close":54.97,"high":55.39,"low":53.86,"open":55.25,"volume":4321400},{"timestamp":1164983400,"date":"2006-12-01","index":5456,"close":53.7,"high":55.4,"low":53,"open":54.97,"volume":5963000},{"timestamp":1165242600,"date":"2006-12-04","index":5457,"close":54.47,"high":54.95,"low":53.34,"open":53.7,"volume":4921600},{"timestamp":1165329000,"date":"2006-12-05","index":5458,"close":54.04,"high":55.59,"low":53.98,"open":54.75,"volume":4946300},{"timestamp":1165415400,"date":"2006-12-06","index":5459,"close":53.89,"high":54.46,"low":53.75,"open":54.04,"volume":3824200},{"timestamp":1165501800,"date":"2006-12-07","index":5460,"close":52.11,"high":54.25,"low":52.01,"open":54,"volume":8534300},{"timestamp":1165588200,"date":"2006-12-08","index":5461,"close":53.13,"high":53.45,"low":52.26,"open":52.45,"volume":6762400},{"timestamp":1165847400,"date":"2006-12-11","index":5462,"close":53.92,"high":54.15,"low":53.18,"open":53.5,"volume":7557900}],"post":[{"timestamp":1165933800,"date":"2006-12-12","index":5463,"close":51.3,"high":52.14,"low":50.21,"open":50.5,"volume":34022600},{"timestamp":1166020200,"date":"2006-12-13","index":5464,"close":50.46,"high":51.6,"low":50.3,"open":51.51,"volume":10088400},{"timestamp":1166106600,"date":"2006-12-14","index":5465,"close":51.08,"high":51.87,"low":50.55,"open":50.55,"volume":8566000},{"timestamp":1166193000,"date":"2006-12-15","index":5466,"close":50.39,"high":51.33,"low":50.21,"open":51.2,"volume":7371800},{"timestamp":1166452200,"date":"2006-12-18","index":5467,"close":49.34,"high":50.95,"low":49.25,"open":50.45,"volume":9510700},{"timestamp":1166538600,"date":"2006-12-19","index":5468,"close":48.55,"high":48.96,"low":46.95,"open":47.78,"volume":19811100},{"timestamp":1166625000,"date":"2006-12-20","index":5469,"close":48.36,"high":48.94,"low":48.22,"open":48.25,"volume":7332800},{"timestamp":1166711400,"date":"2006-12-21","index":5470,"close":49.21,"high":49.74,"low":48.92,"open":49.47,"volume":8215400},{"timestamp":1166797800,"date":"2006-12-22","index":5471,"close":49.93,"high":50.2,"low":49.4,"open":49.74,"volume":5255300},{"timestamp":1167143400,"date":"2006-12-26","index":5472,"close":49.23,"high":49.92,"low":48.84,"open":49.66,"volume":3837200},{"timestamp":1167229800,"date":"2006-12-27","index":5473,"close":49.64,"high":49.8,"low":49.01,"open":49.24,"volume":4278000}]},{"date":"2006-09-12","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1156512600,"date":"2006-08-25","index":5388,"close":45.57,"high":45.88,"low":45.31,"open":45.55,"volume":2976000},{"timestamp":1156771800,"date":"2006-08-28","index":5389,"close":46.12,"high":46.64,"low":45.6,"open":45.62,"volume":3807600},{"timestamp":1156858200,"date":"2006-08-29","index":5390,"close":46.21,"high":46.54,"low":45.61,"open":46.43,"volume":3766400},{"timestamp":1156944600,"date":"2006-08-30","index":5391,"close":46.26,"high":47.2,"low":45.95,"open":46.2,"volume":5855800},{"timestamp":1157031000,"date":"2006-08-31","index":5392,"close":47,"high":47.08,"low":46.35,"open":46.46,"volume":4545900},{"timestamp":1157117400,"date":"2006-09-01","index":5393,"close":47.33,"high":47.77,"low":46.71,"open":47.37,"volume":4809500},{"timestamp":1157463000,"date":"2006-09-05","index":5394,"close":47.68,"high":47.96,"low":47.17,"open":47.75,"volume":4899800},{"timestamp":1157549400,"date":"2006-09-06","index":5395,"close":46.25,"high":47.61,"low":46.25,"open":47.6,"volume":6308400},{"timestamp":1157635800,"date":"2006-09-07","index":5396,"close":45.01,"high":46.27,"low":45,"open":46.26,"volume":8274800},{"timestamp":1157722200,"date":"2006-09-08","index":5397,"close":46.31,"high":46.35,"low":44.53,"open":45.1,"volume":6943500},{"timestamp":1157981400,"date":"2006-09-11","index":5398,"close":47.77,"high":48.59,"low":46.45,"open":46.45,"volume":11532600}],"post":[{"timestamp":1158067800,"date":"2006-09-12","index":5399,"close":52.14,"high":52.64,"low":46.23,"open":46.38,"volume":27954300},{"timestamp":1158154200,"date":"2006-09-13","index":5400,"close":52.36,"high":52.57,"low":51.46,"open":51.95,"volume":9872500},{"timestamp":1158240600,"date":"2006-09-14","index":5401,"close":52.46,"high":52.72,"low":51.55,"open":51.75,"volume":5187900},{"timestamp":1158327000,"date":"2006-09-15","index":5402,"close":53.83,"high":53.98,"low":52.7,"open":52.9,"volume":7065200},{"timestamp":1158586200,"date":"2006-09-18","index":5403,"close":54.1,"high":54.17,"low":53.32,"open":53.99,"volume":4621500},{"timestamp":1158672600,"date":"2006-09-19","index":5404,"close":53.61,"high":54.35,"low":52.99,"open":54.1,"volume":5995400},{"timestamp":1158759000,"date":"2006-09-20","index":5405,"close":54.84,"high":55.63,"low":53.78,"open":53.84,"volume":8727800},{"timestamp":1158845400,"date":"2006-09-21","index":5406,"close":53.83,"high":55.46,"low":53.67,"open":55.42,"volume":6517900},{"timestamp":1158931800,"date":"2006-09-22","index":5407,"close":54.33,"high":54.83,"low":53,"open":53.02,"volume":5386200},{"timestamp":1159191000,"date":"2006-09-25","index":5408,"close":55.53,"high":55.93,"low":53.64,"open":54.34,"volume":4687500},{"timestamp":1159277400,"date":"2006-09-26","index":5409,"close":55.2,"high":56.12,"low":54.67,"open":55.4,"volume":3971000}]},{"date":"2006-06-13","estimated":0.36,"reported":0.47,"pre":[{"timestamp":1148650200,"date":"2006-05-26","index":5325,"close":51.86,"high":52.11,"low":51.21,"open":51.75,"volume":2858300},{"timestamp":1148995800,"date":"2006-05-30","index":5326,"close":50.79,"high":51.5,"low":50.67,"open":51.3,"volume":2308000},{"timestamp":1149082200,"date":"2006-05-31","index":5327,"close":53,"high":53,"low":51.01,"open":51.05,"volume":4928200},{"timestamp":1149168600,"date":"2006-06-01","index":5328,"close":52.92,"high":53.44,"low":52.33,"open":53,"volume":3660600},{"timestamp":1149255000,"date":"2006-06-02","index":5329,"close":52.6,"high":53.35,"low":51.84,"open":53.14,"volume":2799400},{"timestamp":1149514200,"date":"2006-06-05","index":5330,"close":51.83,"high":53.05,"low":51.66,"open":52.4,"volume":2949700},{"timestamp":1149600600,"date":"2006-06-06","index":5331,"close":51.5,"high":52.36,"low":50.8,"open":51.83,"volume":3225100},{"timestamp":1149687000,"date":"2006-06-07","index":5332,"close":49.97,"high":52.35,"low":49.67,"open":51.55,"volume":6496000},{"timestamp":1149773400,"date":"2006-06-08","index":5333,"close":50.15,"high":50.25,"low":48.69,"open":49.5,"volume":5290600},{"timestamp":1149859800,"date":"2006-06-09","index":5334,"close":50.39,"high":50.94,"low":50.11,"open":50.16,"volume":3167400},{"timestamp":1150119000,"date":"2006-06-12","index":5335,"close":49.03,"high":50.8,"low":48.7,"open":50.5,"volume":4854200}],"post":[{"timestamp":1150205400,"date":"2006-06-13","index":5336,"close":51.69,"high":52.03,"low":49.98,"open":50.9,"volume":13725100},{"timestamp":1150291800,"date":"2006-06-14","index":5337,"close":51.4,"high":52.21,"low":50.55,"open":51.51,"volume":6314000},{"timestamp":1150378200,"date":"2006-06-15","index":5338,"close":51.5,"high":51.81,"low":51.05,"open":51.55,"volume":6501600},{"timestamp":1150464600,"date":"2006-06-16","index":5339,"close":52.45,"high":52.85,"low":51.42,"open":51.5,"volume":5205600},{"timestamp":1150723800,"date":"2006-06-19","index":5340,"close":52.73,"high":53.13,"low":52.36,"open":52.99,"volume":4568700},{"timestamp":1150810200,"date":"2006-06-20","index":5341,"close":52.93,"high":53.69,"low":52.42,"open":52.74,"volume":3100600},{"timestamp":1150896600,"date":"2006-06-21","index":5342,"close":52.8,"high":53.6,"low":52.57,"open":53.24,"volume":3915400},{"timestamp":1150983000,"date":"2006-06-22","index":5343,"close":53.28,"high":53.91,"low":52.7,"open":53.19,"volume":3023900},{"timestamp":1151069400,"date":"2006-06-23","index":5344,"close":52.67,"high":53.85,"low":52.35,"open":53.4,"volume":2185300},{"timestamp":1151328600,"date":"2006-06-26","index":5345,"close":53.41,"high":53.53,"low":52.71,"open":53,"volume":2115700},{"timestamp":1151415000,"date":"2006-06-27","index":5346,"close":52.15,"high":53.5,"low":51.88,"open":52.81,"volume":2540100}]},{"date":"2006-03-30","estimated":1.29,"reported":1.29,"pre":[{"timestamp":1142433000,"date":"2006-03-15","index":5274,"close":55.36,"high":55.68,"low":54.66,"open":55.36,"volume":2075700},{"timestamp":1142519400,"date":"2006-03-16","index":5275,"close":56.95,"high":57.69,"low":55.01,"open":55.72,"volume":4643200},{"timestamp":1142605800,"date":"2006-03-17","index":5276,"close":57,"high":57.44,"low":56.43,"open":57.35,"volume":2564100},{"timestamp":1142865000,"date":"2006-03-20","index":5277,"close":56.33,"high":57.15,"low":56.25,"open":56.8,"volume":2261500},{"timestamp":1142951400,"date":"2006-03-21","index":5278,"close":55.5,"high":56.49,"low":55.24,"open":56.4,"volume":2301400},{"timestamp":1143037800,"date":"2006-03-22","index":5279,"close":55.17,"high":55.3,"low":54.05,"open":54.5,"volume":3717900},{"timestamp":1143124200,"date":"2006-03-23","index":5280,"close":54.55,"high":55.68,"low":54.55,"open":55.21,"volume":2992700},{"timestamp":1143210600,"date":"2006-03-24","index":5281,"close":54.38,"high":54.84,"low":53.8,"open":54.77,"volume":3624600},{"timestamp":1143469800,"date":"2006-03-27","index":5282,"close":54.75,"high":55.27,"low":54.21,"open":54.8,"volume":2889200},{"timestamp":1143556200,"date":"2006-03-28","index":5283,"close":55.16,"high":55.98,"low":54.9,"open":55.05,"volume":3501000},{"timestamp":1143642600,"date":"2006-03-29","index":5284,"close":54.52,"high":55.57,"low":53.95,"open":55.38,"volume":4577900}],"post":[{"timestamp":1143729000,"date":"2006-03-30","index":5285,"close":54.78,"high":55.35,"low":53.84,"open":55.31,"volume":9154800},{"timestamp":1143815400,"date":"2006-03-31","index":5286,"close":55.93,"high":56.51,"low":55.06,"open":55.25,"volume":6510200},{"timestamp":1144071000,"date":"2006-04-03","index":5287,"close":55.44,"high":56.46,"low":55.03,"open":56.45,"volume":4218400},{"timestamp":1144157400,"date":"2006-04-04","index":5288,"close":57,"high":57.24,"low":55.41,"open":55.6,"volume":5682500},{"timestamp":1144243800,"date":"2006-04-05","index":5289,"close":58.25,"high":58.9,"low":57,"open":57,"volume":6301200},{"timestamp":1144330200,"date":"2006-04-06","index":5290,"close":58.72,"high":58.74,"low":57.71,"open":58,"volume":3740700},{"timestamp":1144416600,"date":"2006-04-07","index":5291,"close":58.12,"high":59.5,"low":58.01,"open":58.72,"volume":4604500},{"timestamp":1144675800,"date":"2006-04-10","index":5292,"close":57.18,"high":58.06,"low":56.63,"open":57.9,"volume":2871200},{"timestamp":1144762200,"date":"2006-04-11","index":5293,"close":56.6,"high":58.15,"low":56.25,"open":57.75,"volume":3679800},{"timestamp":1144848600,"date":"2006-04-12","index":5294,"close":56.9,"high":57.35,"low":56.35,"open":57.3,"volume":3035700},{"timestamp":1144935000,"date":"2006-04-13","index":5295,"close":57.51,"high":57.7,"low":56.7,"open":56.8,"volume":2792700}]},{"date":"2005-12-13","estimated":0.3,"reported":0.28,"pre":[{"timestamp":1133188200,"date":"2005-11-28","index":5201,"close":50.14,"high":51.65,"low":49.64,"open":51.26,"volume":8688200},{"timestamp":1133274600,"date":"2005-11-29","index":5202,"close":48.75,"high":50.85,"low":48.55,"open":50.25,"volume":6318900},{"timestamp":1133361000,"date":"2005-11-30","index":5203,"close":48.24,"high":49.24,"low":47.61,"open":48.62,"volume":5114300},{"timestamp":1133447400,"date":"2005-12-01","index":5204,"close":48.69,"high":49.25,"low":47.6,"open":48.52,"volume":3977900},{"timestamp":1133533800,"date":"2005-12-02","index":5205,"close":48.85,"high":49.5,"low":48.5,"open":49,"volume":3228200},{"timestamp":1133793000,"date":"2005-12-05","index":5206,"close":49.23,"high":49.5,"low":48.25,"open":48.86,"volume":3565600},{"timestamp":1133879400,"date":"2005-12-06","index":5207,"close":49.32,"high":49.97,"low":49.21,"open":49.43,"volume":3398300},{"timestamp":1133965800,"date":"2005-12-07","index":5208,"close":48.95,"high":49.6,"low":48.84,"open":49.2,"volume":3865200},{"timestamp":1134052200,"date":"2005-12-08","index":5209,"close":50,"high":50,"low":48.94,"open":48.94,"volume":4474400},{"timestamp":1134138600,"date":"2005-12-09","index":5210,"close":50.16,"high":50.49,"low":49.27,"open":49.98,"volume":4238900},{"timestamp":1134397800,"date":"2005-12-12","index":5211,"close":49.84,"high":51.03,"low":49.67,"open":50.3,"volume":7185500}],"post":[{"timestamp":1134484200,"date":"2005-12-13","index":5212,"close":43.94,"high":45.77,"low":43.57,"open":45.55,"volume":38210500},{"timestamp":1134570600,"date":"2005-12-14","index":5213,"close":44.69,"high":44.7,"low":43.6,"open":44,"volume":13445500},{"timestamp":1134657000,"date":"2005-12-15","index":5214,"close":44.87,"high":45.3,"low":44.25,"open":44.85,"volume":7528100},{"timestamp":1134743400,"date":"2005-12-16","index":5215,"close":44.96,"high":45.19,"low":44.5,"open":45.19,"volume":5139100},{"timestamp":1135002600,"date":"2005-12-19","index":5216,"close":43.71,"high":45.13,"low":43.71,"open":45.1,"volume":5615900},{"timestamp":1135089000,"date":"2005-12-20","index":5217,"close":44.11,"high":44.26,"low":43.73,"open":43.96,"volume":4210400},{"timestamp":1135175400,"date":"2005-12-21","index":5218,"close":43.45,"high":44.15,"low":43.4,"open":44.1,"volume":4491400},{"timestamp":1135261800,"date":"2005-12-22","index":5219,"close":43.25,"high":43.78,"low":43.18,"open":43.75,"volume":4707300},{"timestamp":1135348200,"date":"2005-12-23","index":5220,"close":44.3,"high":44.59,"low":42.75,"open":43.2,"volume":4746800},{"timestamp":1135693800,"date":"2005-12-27","index":5221,"close":43.69,"high":44.97,"low":43.64,"open":44.55,"volume":3469300},{"timestamp":1135780200,"date":"2005-12-28","index":5222,"close":43.7,"high":44.26,"low":43.7,"open":43.8,"volume":3479800}]},{"date":"2005-09-13","estimated":0.38,"reported":0.37,"pre":[{"timestamp":1125063000,"date":"2005-08-26","index":5137,"close":46.01,"high":46.96,"low":45.56,"open":46.75,"volume":3215900},{"timestamp":1125322200,"date":"2005-08-29","index":5138,"close":46.35,"high":46.69,"low":45.07,"open":45.99,"volume":5378000},{"timestamp":1125408600,"date":"2005-08-30","index":5139,"close":46.75,"high":46.83,"low":45.57,"open":46.2,"volume":5482900},{"timestamp":1125495000,"date":"2005-08-31","index":5140,"close":47.66,"high":47.73,"low":46.52,"open":46.7,"volume":5864600},{"timestamp":1125581400,"date":"2005-09-01","index":5141,"close":46.98,"high":47.66,"low":45.76,"open":47.5,"volume":4911200},{"timestamp":1125667800,"date":"2005-09-02","index":5142,"close":46.12,"high":47.26,"low":46.02,"open":47.01,"volume":2505000},{"timestamp":1126013400,"date":"2005-09-06","index":5143,"close":47.21,"high":47.42,"low":46.34,"open":46.36,"volume":3486700},{"timestamp":1126099800,"date":"2005-09-07","index":5144,"close":47.76,"high":48.43,"low":47.22,"open":47.29,"volume":4135000},{"timestamp":1126186200,"date":"2005-09-08","index":5145,"close":47.82,"high":48.66,"low":47.45,"open":47.64,"volume":4387000},{"timestamp":1126272600,"date":"2005-09-09","index":5146,"close":48.79,"high":48.88,"low":48.03,"open":48.5,"volume":4355000},{"timestamp":1126531800,"date":"2005-09-12","index":5147,"close":50.36,"high":50.66,"low":48.01,"open":48.72,"volume":8158800}],"post":[{"timestamp":1126618200,"date":"2005-09-13","index":5148,"close":44.79,"high":46.93,"low":44.67,"open":46.41,"volume":29178700},{"timestamp":1126704600,"date":"2005-09-14","index":5149,"close":44.86,"high":45.56,"low":44.75,"open":45.31,"volume":11919600},{"timestamp":1126791000,"date":"2005-09-15","index":5150,"close":44.3,"high":45.25,"low":44.09,"open":44.98,"volume":7342600},{"timestamp":1126877400,"date":"2005-09-16","index":5151,"close":44.17,"high":44.7,"low":44.15,"open":44.31,"volume":7573400},{"timestamp":1127136600,"date":"2005-09-19","index":5152,"close":42.24,"high":44.36,"low":41.93,"open":44.18,"volume":8614800},{"timestamp":1127223000,"date":"2005-09-20","index":5153,"close":41.51,"high":43.2,"low":41.33,"open":43.08,"volume":8624100},{"timestamp":1127309400,"date":"2005-09-21","index":5154,"close":41,"high":41.59,"low":40.4,"open":41.51,"volume":7752000},{"timestamp":1127395800,"date":"2005-09-22","index":5155,"close":42.2,"high":42.49,"low":40.68,"open":41.15,"volume":6092300},{"timestamp":1127482200,"date":"2005-09-23","index":5156,"close":42.92,"high":43.95,"low":42.2,"open":42.55,"volume":6714100},{"timestamp":1127741400,"date":"2005-09-26","index":5157,"close":43.66,"high":44,"low":43,"open":43.5,"volume":6984600},{"timestamp":1127827800,"date":"2005-09-27","index":5158,"close":43.77,"high":44.06,"low":43.18,"open":43.95,"volume":4194900}]},{"date":"2005-06-14","estimated":0.2,"reported":0.34,"pre":[{"timestamp":1117200600,"date":"2005-05-27","index":5074,"close":36.57,"high":36.73,"low":36.49,"open":36.55,"volume":1391700},{"timestamp":1117546200,"date":"2005-05-31","index":5075,"close":36.29,"high":36.57,"low":36.2,"open":36.57,"volume":1643250},{"timestamp":1117632600,"date":"2005-06-01","index":5076,"close":37.53,"high":37.65,"low":37.13,"open":37.33,"volume":6060900},{"timestamp":1117719000,"date":"2005-06-02","index":5077,"close":38.14,"high":38.35,"low":37.72,"open":37.87,"volume":5173500},{"timestamp":1117805400,"date":"2005-06-03","index":5078,"close":37.89,"high":38.53,"low":37.85,"open":38.14,"volume":3403200},{"timestamp":1118064600,"date":"2005-06-06","index":5079,"close":38.32,"high":38.62,"low":38,"open":38.03,"volume":2710350},{"timestamp":1118151000,"date":"2005-06-07","index":5080,"close":39.31,"high":39.87,"low":38.77,"open":38.97,"volume":6052950},{"timestamp":1118237400,"date":"2005-06-08","index":5081,"close":38.83,"high":39.33,"low":38.66,"open":39.32,"volume":4454850},{"timestamp":1118323800,"date":"2005-06-09","index":5082,"close":39.17,"high":39.46,"low":38.47,"open":38.67,"volume":3759450},{"timestamp":1118410200,"date":"2005-06-10","index":5083,"close":39.3,"high":39.43,"low":38.89,"open":39.2,"volume":3740250},{"timestamp":1118669400,"date":"2005-06-13","index":5084,"close":39.41,"high":39.53,"low":38.92,"open":39.03,"volume":4891350}],"post":[{"timestamp":1118755800,"date":"2005-06-14","index":5085,"close":45.2,"high":45.37,"low":42.49,"open":43.3,"volume":40305600},{"timestamp":1118842200,"date":"2005-06-15","index":5086,"close":46.21,"high":46.3,"low":44.59,"open":45,"volume":15173100},{"timestamp":1118928600,"date":"2005-06-16","index":5087,"close":45.65,"high":46.11,"low":45.4,"open":45.8,"volume":9208950},{"timestamp":1119015000,"date":"2005-06-17","index":5088,"close":45.56,"high":46.27,"low":45.21,"open":45.74,"volume":7000350},{"timestamp":1119274200,"date":"2005-06-20","index":5089,"close":45.48,"high":45.64,"low":45.21,"open":45.36,"volume":5352150},{"timestamp":1119360600,"date":"2005-06-21","index":5090,"close":45.5,"high":45.73,"low":45.27,"open":45.53,"volume":3871950},{"timestamp":1119447000,"date":"2005-06-22","index":5091,"close":45.68,"high":45.83,"low":45.35,"open":45.57,"volume":3448350},{"timestamp":1119533400,"date":"2005-06-23","index":5092,"close":45.36,"high":46.91,"low":45.33,"open":46.07,"volume":7413000},{"timestamp":1119619800,"date":"2005-06-24","index":5093,"close":45.25,"high":45.77,"low":44.99,"open":45.49,"volume":4528500},{"timestamp":1119879000,"date":"2005-06-27","index":5094,"close":45.13,"high":45.59,"low":44.98,"open":45,"volume":3644400},{"timestamp":1119965400,"date":"2005-06-28","index":5095,"close":46.11,"high":46.25,"low":44.87,"open":44.9,"volume":4270500}]},{"date":"2005-04-01","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1110983400,"date":"2005-03-16","index":5023,"close":34.43,"high":34.67,"low":34.17,"open":34.42,"volume":4460100},{"timestamp":1111069800,"date":"2005-03-17","index":5024,"close":34.29,"high":34.67,"low":34.16,"open":34.43,"volume":2982900},{"timestamp":1111156200,"date":"2005-03-18","index":5025,"close":34.29,"high":34.5,"low":34.04,"open":34.29,"volume":6675600},{"timestamp":1111415400,"date":"2005-03-21","index":5026,"close":34.25,"high":34.49,"low":33.94,"open":34.29,"volume":3230250},{"timestamp":1111501800,"date":"2005-03-22","index":5027,"close":34.34,"high":34.85,"low":34.19,"open":34.33,"volume":4298550},{"timestamp":1111588200,"date":"2005-03-23","index":5028,"close":34.26,"high":34.45,"low":34.08,"open":34.34,"volume":6329100},{"timestamp":1111674600,"date":"2005-03-24","index":5029,"close":34.49,"high":34.62,"low":34.17,"open":34.27,"volume":7134450},{"timestamp":1112020200,"date":"2005-03-28","index":5030,"close":35.29,"high":35.41,"low":34.68,"open":34.7,"volume":5100300},{"timestamp":1112106600,"date":"2005-03-29","index":5031,"close":34.92,"high":35.65,"low":34.83,"open":35.29,"volume":8007000},{"timestamp":1112193000,"date":"2005-03-30","index":5032,"close":35.55,"high":35.92,"low":34.97,"open":34.97,"volume":4057350},{"timestamp":1112279400,"date":"2005-03-31","index":5033,"close":36.01,"high":36.33,"low":35.01,"open":35.3,"volume":6941400}],"post":[{"timestamp":1112365800,"date":"2005-04-01","index":5034,"close":33.73,"high":35.39,"low":32.8,"open":35.2,"volume":26949000},{"timestamp":1112621400,"date":"2005-04-04","index":5035,"close":33.25,"high":33.73,"low":33.01,"open":33.66,"volume":7468200},{"timestamp":1112707800,"date":"2005-04-05","index":5036,"close":33.52,"high":33.67,"low":33.29,"open":33.3,"volume":4822200},{"timestamp":1112794200,"date":"2005-04-06","index":5037,"close":34.01,"high":34.11,"low":33.51,"open":33.52,"volume":5758950},{"timestamp":1112880600,"date":"2005-04-07","index":5038,"close":34.09,"high":34.17,"low":33.53,"open":33.91,"volume":5741400},{"timestamp":1112967000,"date":"2005-04-08","index":5039,"close":33.62,"high":34.23,"low":33.55,"open":34.13,"volume":3205950},{"timestamp":1113226200,"date":"2005-04-11","index":5040,"close":34.03,"high":34.15,"low":33.59,"open":33.63,"volume":3709050},{"timestamp":1113312600,"date":"2005-04-12","index":5041,"close":34.35,"high":34.54,"low":33.59,"open":33.89,"volume":5019600},{"timestamp":1113399000,"date":"2005-04-13","index":5042,"close":33.9,"high":34.34,"low":33.79,"open":34.14,"volume":3953700},{"timestamp":1113485400,"date":"2005-04-14","index":5043,"close":33.05,"high":33.43,"low":33,"open":33.03,"volume":5423850},{"timestamp":1113571800,"date":"2005-04-15","index":5044,"close":32.47,"high":32.97,"low":32.19,"open":32.85,"volume":7674450}]},{"date":"2004-12-15","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1101825000,"date":"2004-11-30","index":4950,"close":37.59,"high":38.67,"low":37.48,"open":38.43,"volume":6370050},{"timestamp":1101911400,"date":"2004-12-01","index":4951,"close":37.97,"high":38.8,"low":37.83,"open":37.87,"volume":6401100},{"timestamp":1101997800,"date":"2004-12-02","index":4952,"close":38.16,"high":38.52,"low":36.67,"open":37.33,"volume":9275400},{"timestamp":1102084200,"date":"2004-12-03","index":4953,"close":37.89,"high":38.17,"low":37.59,"open":38,"volume":4843500},{"timestamp":1102343400,"date":"2004-12-06","index":4954,"close":37.59,"high":38.01,"low":37.39,"open":37.57,"volume":5343000},{"timestamp":1102429800,"date":"2004-12-07","index":4955,"close":37.23,"high":37.67,"low":36.99,"open":37.6,"volume":5300550},{"timestamp":1102516200,"date":"2004-12-08","index":4956,"close":38.07,"high":38.15,"low":37.14,"open":37.14,"volume":4979850},{"timestamp":1102602600,"date":"2004-12-09","index":4957,"close":38.61,"high":38.69,"low":37.83,"open":38.07,"volume":4649850},{"timestamp":1102689000,"date":"2004-12-10","index":4958,"close":37.88,"high":38.87,"low":37.7,"open":38.48,"volume":5016600},{"timestamp":1102948200,"date":"2004-12-13","index":4959,"close":37.39,"high":38.34,"low":37.34,"open":38.27,"volume":5983350},{"timestamp":1103034600,"date":"2004-12-14","index":4960,"close":37.36,"high":37.59,"low":37.2,"open":37.53,"volume":6443250}],"post":[{"timestamp":1103121000,"date":"2004-12-15","index":4961,"close":39.24,"high":39.8,"low":38.53,"open":38.83,"volume":12634500},{"timestamp":1103207400,"date":"2004-12-16","index":4962,"close":38.67,"high":39.3,"low":38.67,"open":39.24,"volume":5717550},{"timestamp":1103293800,"date":"2004-12-17","index":4963,"close":37.7,"high":38.54,"low":37.67,"open":38.53,"volume":7194150},{"timestamp":1103553000,"date":"2004-12-20","index":4964,"close":37.88,"high":38.29,"low":37.54,"open":38,"volume":4110750},{"timestamp":1103639400,"date":"2004-12-21","index":4965,"close":38.3,"high":38.45,"low":37.81,"open":37.85,"volume":2761950},{"timestamp":1103725800,"date":"2004-12-22","index":4966,"close":38.66,"high":39.17,"low":38.19,"open":38.47,"volume":4547700},{"timestamp":1103812200,"date":"2004-12-23","index":4967,"close":38.62,"high":38.93,"low":38.47,"open":38.64,"volume":2958600},{"timestamp":1104157800,"date":"2004-12-27","index":4968,"close":38.67,"high":39.09,"low":38.67,"open":38.8,"volume":3110700},{"timestamp":1104244200,"date":"2004-12-28","index":4969,"close":39.16,"high":39.27,"low":38.5,"open":38.77,"volume":3635100},{"timestamp":1104330600,"date":"2004-12-29","index":4970,"close":39.63,"high":39.63,"low":39.08,"open":39.13,"volume":2264550},{"timestamp":1104417000,"date":"2004-12-30","index":4971,"close":39.73,"high":39.97,"low":39.46,"open":39.63,"volume":2490300}]},{"date":"2004-09-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1093872600,"date":"2004-08-30","index":4886,"close":31.81,"high":32.29,"low":31.52,"open":32.29,"volume":5641050},{"timestamp":1093959000,"date":"2004-08-31","index":4887,"close":31.01,"high":31.91,"low":30.61,"open":31.83,"volume":11044650},{"timestamp":1094045400,"date":"2004-09-01","index":4888,"close":31.17,"high":31.2,"low":30.57,"open":30.81,"volume":8493300},{"timestamp":1094131800,"date":"2004-09-02","index":4889,"close":32.67,"high":32.93,"low":31.85,"open":32,"volume":9187200},{"timestamp":1094218200,"date":"2004-09-03","index":4890,"close":32.71,"high":32.99,"low":32.43,"open":32.56,"volume":4516950},{"timestamp":1094563800,"date":"2004-09-07","index":4891,"close":33.03,"high":33.49,"low":32.83,"open":33.07,"volume":5042400},{"timestamp":1094650200,"date":"2004-09-08","index":4892,"close":32.7,"high":33.61,"low":32.63,"open":33.03,"volume":5053950},{"timestamp":1094736600,"date":"2004-09-09","index":4893,"close":32.65,"high":33.03,"low":32.33,"open":32.9,"volume":4370400},{"timestamp":1094823000,"date":"2004-09-10","index":4894,"close":33.63,"high":33.93,"low":32.77,"open":32.8,"volume":7391850},{"timestamp":1095082200,"date":"2004-09-13","index":4895,"close":33.93,"high":34.19,"low":33.73,"open":33.73,"volume":5350950},{"timestamp":1095168600,"date":"2004-09-14","index":4896,"close":33.53,"high":33.93,"low":33.42,"open":33.93,"volume":8455950}],"post":[{"timestamp":1095255000,"date":"2004-09-15","index":4897,"close":35.07,"high":35.45,"low":34.17,"open":34.17,"volume":13807650},{"timestamp":1095341400,"date":"2004-09-16","index":4898,"close":35.75,"high":36.15,"low":35.29,"open":35.33,"volume":6745350},{"timestamp":1095427800,"date":"2004-09-17","index":4899,"close":35.59,"high":35.9,"low":35.43,"open":35.76,"volume":4236300},{"timestamp":1095687000,"date":"2004-09-20","index":4900,"close":35.65,"high":35.72,"low":35.22,"open":35.42,"volume":4616100},{"timestamp":1095773400,"date":"2004-09-21","index":4901,"close":36.03,"high":36.29,"low":35.67,"open":35.77,"volume":3944550},{"timestamp":1095859800,"date":"2004-09-22","index":4902,"close":35.65,"high":36.03,"low":35.61,"open":35.87,"volume":4531950},{"timestamp":1095946200,"date":"2004-09-23","index":4903,"close":35.76,"high":36.06,"low":35.23,"open":35.39,"volume":5056950},{"timestamp":1096032600,"date":"2004-09-24","index":4904,"close":35.77,"high":36.05,"low":35.73,"open":35.76,"volume":3426450},{"timestamp":1096291800,"date":"2004-09-27","index":4905,"close":35.6,"high":35.92,"low":35.53,"open":35.53,"volume":2251950},{"timestamp":1096378200,"date":"2004-09-28","index":4906,"close":35.67,"high":35.8,"low":35.12,"open":35.79,"volume":3028200},{"timestamp":1096464600,"date":"2004-09-29","index":4907,"close":36.67,"high":36.68,"low":35.62,"open":35.68,"volume":5593200}]},{"date":"2004-06-16","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1085751000,"date":"2004-05-28","index":4823,"close":35.17,"high":35.64,"low":35.12,"open":35.64,"volume":5554350},{"timestamp":1086096600,"date":"2004-06-01","index":4824,"close":35.55,"high":35.99,"low":35.29,"open":35.33,"volume":5142300},{"timestamp":1086183000,"date":"2004-06-02","index":4825,"close":35.65,"high":35.76,"low":35.31,"open":35.7,"volume":4073100},{"timestamp":1086269400,"date":"2004-06-03","index":4826,"close":34.67,"high":35.45,"low":34.55,"open":34.97,"volume":8000250},{"timestamp":1086355800,"date":"2004-06-04","index":4827,"close":34.87,"high":35.31,"low":34.87,"open":35.2,"volume":3969000},{"timestamp":1086615000,"date":"2004-06-07","index":4828,"close":35.37,"high":35.43,"low":34.97,"open":35,"volume":3637350},{"timestamp":1086701400,"date":"2004-06-08","index":4829,"close":35.7,"high":35.83,"low":35.15,"open":35.32,"volume":3147600},{"timestamp":1086787800,"date":"2004-06-09","index":4830,"close":35.75,"high":36.42,"low":35.57,"open":35.57,"volume":5385450},{"timestamp":1086874200,"date":"2004-06-10","index":4831,"close":35.67,"high":36.15,"low":35.47,"open":36.03,"volume":2050200},{"timestamp":1087219800,"date":"2004-06-14","index":4832,"close":35.37,"high":35.73,"low":34.97,"open":35.67,"volume":3087600},{"timestamp":1087306200,"date":"2004-06-15","index":4833,"close":35.39,"high":35.8,"low":35.02,"open":35.5,"volume":4082250}],"post":[{"timestamp":1087392600,"date":"2004-06-16","index":4834,"close":34.69,"high":34.81,"low":34.22,"open":34.8,"volume":8879250},{"timestamp":1087479000,"date":"2004-06-17","index":4835,"close":34.63,"high":35.01,"low":34.32,"open":34.43,"volume":4523550},{"timestamp":1087565400,"date":"2004-06-18","index":4836,"close":34.35,"high":34.64,"low":34.21,"open":34.64,"volume":4125000},{"timestamp":1087824600,"date":"2004-06-21","index":4837,"close":34.13,"high":34.68,"low":34.13,"open":34.43,"volume":3037950},{"timestamp":1087911000,"date":"2004-06-22","index":4838,"close":34.2,"high":34.34,"low":33.67,"open":34.14,"volume":5128350},{"timestamp":1087997400,"date":"2004-06-23","index":4839,"close":34.49,"high":34.6,"low":33.93,"open":34.2,"volume":3478500},{"timestamp":1088083800,"date":"2004-06-24","index":4840,"close":35.07,"high":35.53,"low":34.51,"open":34.56,"volume":5037000},{"timestamp":1088170200,"date":"2004-06-25","index":4841,"close":34.95,"high":35.51,"low":34.77,"open":35.03,"volume":4344750},{"timestamp":1088429400,"date":"2004-06-28","index":4842,"close":34.49,"high":35.11,"low":34.43,"open":35.1,"volume":3298200},{"timestamp":1088515800,"date":"2004-06-29","index":4843,"close":33.8,"high":34.31,"low":33.79,"open":34.31,"volume":4967100},{"timestamp":1088602200,"date":"2004-06-30","index":4844,"close":33.83,"high":33.93,"low":33.39,"open":33.87,"volume":5304750}]},{"date":"2004-03-31","estimated":0.93,"reported":0.95,"pre":[{"timestamp":1079447400,"date":"2004-03-16","index":4771,"close":31.65,"high":32.19,"low":31.39,"open":32.07,"volume":4896600},{"timestamp":1079533800,"date":"2004-03-17","index":4772,"close":32.15,"high":32.48,"low":31.8,"open":31.83,"volume":3764700},{"timestamp":1079620200,"date":"2004-03-18","index":4773,"close":31.81,"high":32.33,"low":31.41,"open":32.01,"volume":5212650},{"timestamp":1079706600,"date":"2004-03-19","index":4774,"close":31.49,"high":31.97,"low":31.41,"open":31.84,"volume":5380800},{"timestamp":1079965800,"date":"2004-03-22","index":4775,"close":30.6,"high":31.33,"low":30.1,"open":31.33,"volume":6422100},{"timestamp":1080052200,"date":"2004-03-23","index":4776,"close":30.41,"high":31.16,"low":30.23,"open":31,"volume":5832450},{"timestamp":1080138600,"date":"2004-03-24","index":4777,"close":30.8,"high":31.27,"low":30.69,"open":31.02,"volume":5463600},{"timestamp":1080225000,"date":"2004-03-25","index":4778,"close":32.35,"high":32.53,"low":31.19,"open":31.23,"volume":8451750},{"timestamp":1080311400,"date":"2004-03-26","index":4779,"close":32.13,"high":32.89,"low":32.01,"open":32.71,"volume":5393400},{"timestamp":1080570600,"date":"2004-03-29","index":4780,"close":32.19,"high":32.77,"low":32.05,"open":32.67,"volume":4546950},{"timestamp":1080657000,"date":"2004-03-30","index":4781,"close":32.27,"high":32.5,"low":32,"open":32.31,"volume":5481600}],"post":[{"timestamp":1080743400,"date":"2004-03-31","index":4782,"close":34.48,"high":34.95,"low":34,"open":34.23,"volume":21973350},{"timestamp":1080829800,"date":"2004-04-01","index":4783,"close":34.87,"high":35,"low":34.31,"open":34.49,"volume":8177700},{"timestamp":1080916200,"date":"2004-04-02","index":4784,"close":35.95,"high":36.09,"low":34.83,"open":35.53,"volume":10865250},{"timestamp":1081171800,"date":"2004-04-05","index":4785,"close":36.07,"high":36.09,"low":35.64,"open":35.87,"volume":5912700},{"timestamp":1081258200,"date":"2004-04-06","index":4786,"close":35.65,"high":36.2,"low":35.58,"open":35.92,"volume":4620600},{"timestamp":1081344600,"date":"2004-04-07","index":4787,"close":35.03,"high":35.62,"low":34.88,"open":35.62,"volume":6080250},{"timestamp":1081431000,"date":"2004-04-08","index":4788,"close":34.97,"high":35.57,"low":34.74,"open":35.57,"volume":4353600},{"timestamp":1081776600,"date":"2004-04-12","index":4789,"close":34.95,"high":35.17,"low":34.8,"open":35.03,"volume":2649150},{"timestamp":1081863000,"date":"2004-04-13","index":4790,"close":34.06,"high":35.1,"low":34.01,"open":34.95,"volume":5918400},{"timestamp":1081949400,"date":"2004-04-14","index":4791,"close":34.4,"high":34.5,"low":33.52,"open":33.97,"volume":4559400},{"timestamp":1082035800,"date":"2004-04-15","index":4792,"close":34.43,"high":34.66,"low":34.26,"open":34.28,"volume":3803850}]},{"date":"2003-12-17","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1070375400,"date":"2003-12-02","index":4700,"close":39.01,"high":40.46,"low":38.67,"open":40.3,"volume":11798550},{"timestamp":1070461800,"date":"2003-12-03","index":4701,"close":38.28,"high":39.42,"low":38.27,"open":38.77,"volume":9811050},{"timestamp":1070548200,"date":"2003-12-04","index":4702,"close":36.1,"high":37.01,"low":35.33,"open":37,"volume":26953500},{"timestamp":1070634600,"date":"2003-12-05","index":4703,"close":36.06,"high":36.47,"low":35.47,"open":35.5,"volume":8558550},{"timestamp":1070893800,"date":"2003-12-08","index":4704,"close":36.16,"high":36.35,"low":35.67,"open":36.06,"volume":6918750},{"timestamp":1070980200,"date":"2003-12-09","index":4705,"close":35.21,"high":36.39,"low":35.19,"open":36.27,"volume":6534300},{"timestamp":1071066600,"date":"2003-12-10","index":4706,"close":34.65,"high":35.33,"low":34.43,"open":35.21,"volume":7023750},{"timestamp":1071153000,"date":"2003-12-11","index":4707,"close":35.57,"high":35.73,"low":34.79,"open":34.79,"volume":7476600},{"timestamp":1071239400,"date":"2003-12-12","index":4708,"close":35.73,"high":35.91,"low":35,"open":35.85,"volume":5799150},{"timestamp":1071498600,"date":"2003-12-15","index":4709,"close":35.05,"high":36.9,"low":35.02,"open":36.73,"volume":7671900},{"timestamp":1071585000,"date":"2003-12-16","index":4710,"close":33.01,"high":34.92,"low":32.93,"open":34.7,"volume":17697900}],"post":[{"timestamp":1071671400,"date":"2003-12-17","index":4711,"close":34.33,"high":34.6,"low":32.47,"open":32.8,"volume":21523050},{"timestamp":1071757800,"date":"2003-12-18","index":4712,"close":34.67,"high":34.87,"low":34.1,"open":34.5,"volume":7839450},{"timestamp":1071844200,"date":"2003-12-19","index":4713,"close":34.41,"high":34.83,"low":34.3,"open":34.73,"volume":5976900},{"timestamp":1072103400,"date":"2003-12-22","index":4714,"close":33.63,"high":34.53,"low":33.35,"open":34.42,"volume":7638600},{"timestamp":1072189800,"date":"2003-12-23","index":4715,"close":33,"high":33.63,"low":32.33,"open":33.63,"volume":10277850},{"timestamp":1072276200,"date":"2003-12-24","index":4716,"close":33.15,"high":33.63,"low":32.93,"open":32.99,"volume":2580600},{"timestamp":1072449000,"date":"2003-12-26","index":4717,"close":33.71,"high":34.08,"low":33.33,"open":33.33,"volume":3594300},{"timestamp":1072708200,"date":"2003-12-29","index":4718,"close":34.79,"high":34.98,"low":34.38,"open":34.63,"volume":7282350},{"timestamp":1072794600,"date":"2003-12-30","index":4719,"close":35.1,"high":35.11,"low":34.62,"open":34.83,"volume":5060400},{"timestamp":1072881000,"date":"2003-12-31","index":4720,"close":34.83,"high":35.26,"low":34.7,"open":35.05,"volume":3135750},{"timestamp":1073053800,"date":"2004-01-02","index":4721,"close":33.88,"high":35.05,"low":33.71,"open":34.85,"volume":5673750}]},{"date":"2003-09-17","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1062509400,"date":"2003-09-02","index":4636,"close":35.44,"high":35.78,"low":34.83,"open":34.89,"volume":7231200},{"timestamp":1062595800,"date":"2003-09-03","index":4637,"close":35.4,"high":35.77,"low":35.21,"open":35.77,"volume":6431400},{"timestamp":1062682200,"date":"2003-09-04","index":4638,"close":35.13,"high":35.53,"low":34.43,"open":35.23,"volume":7672350},{"timestamp":1062768600,"date":"2003-09-05","index":4639,"close":35.01,"high":36.07,"low":34.54,"open":34.54,"volume":9279450},{"timestamp":1063027800,"date":"2003-09-08","index":4640,"close":34.67,"high":35.19,"low":34.53,"open":35.01,"volume":7950300},{"timestamp":1063114200,"date":"2003-09-09","index":4641,"close":33.7,"high":34.67,"low":33.55,"open":34.67,"volume":8226900},{"timestamp":1063200600,"date":"2003-09-10","index":4642,"close":32.93,"high":33.99,"low":32.89,"open":32.96,"volume":6961200},{"timestamp":1063287000,"date":"2003-09-11","index":4643,"close":33.97,"high":34.1,"low":33.01,"open":33.1,"volume":6219300},{"timestamp":1063373400,"date":"2003-09-12","index":4644,"close":33.96,"high":33.96,"low":33.23,"open":33.87,"volume":5336850},{"timestamp":1063632600,"date":"2003-09-15","index":4645,"close":34.78,"high":35.07,"low":34.01,"open":34.02,"volume":6467100},{"timestamp":1063719000,"date":"2003-09-16","index":4646,"close":35.11,"high":35.28,"low":34.01,"open":34.7,"volume":4653150}],"post":[{"timestamp":1063805400,"date":"2003-09-17","index":4647,"close":34.32,"high":34.99,"low":33.7,"open":33.91,"volume":11205450},{"timestamp":1063891800,"date":"2003-09-18","index":4648,"close":34.35,"high":34.73,"low":34.01,"open":34.73,"volume":4206600},{"timestamp":1063978200,"date":"2003-09-19","index":4649,"close":34.29,"high":34.8,"low":34.07,"open":34.35,"volume":4225800},{"timestamp":1064237400,"date":"2003-09-22","index":4650,"close":33.59,"high":34.03,"low":33.36,"open":34.03,"volume":4975350},{"timestamp":1064323800,"date":"2003-09-23","index":4651,"close":33.81,"high":33.89,"low":33.36,"open":33.59,"volume":4208100},{"timestamp":1064410200,"date":"2003-09-24","index":4652,"close":32.33,"high":33.81,"low":32.1,"open":33.81,"volume":10340100},{"timestamp":1064496600,"date":"2003-09-25","index":4653,"close":32.37,"high":33.01,"low":31.53,"open":32.34,"volume":8578050},{"timestamp":1064583000,"date":"2003-09-26","index":4654,"close":32.07,"high":32.43,"low":32,"open":32.35,"volume":4183500},{"timestamp":1064842200,"date":"2003-09-29","index":4655,"close":31.66,"high":32.35,"low":30.81,"open":32.15,"volume":7032750},{"timestamp":1064928600,"date":"2003-09-30","index":4656,"close":31.68,"high":31.99,"low":31,"open":31,"volume":5546700},{"timestamp":1065015000,"date":"2003-10-01","index":4657,"close":32.89,"high":33.11,"low":31.63,"open":31.83,"volume":6300000}]},{"date":"2003-06-18","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1054647000,"date":"2003-06-03","index":4573,"close":26.13,"high":26.74,"low":25.73,"open":26.6,"volume":6348750},{"timestamp":1054733400,"date":"2003-06-04","index":4574,"close":26.98,"high":27,"low":26.1,"open":26.27,"volume":6350850},{"timestamp":1054819800,"date":"2003-06-05","index":4575,"close":28.53,"high":29.3,"low":26.98,"open":26.98,"volume":18986850},{"timestamp":1054906200,"date":"2003-06-06","index":4576,"close":27.91,"high":29.27,"low":27.59,"open":28.86,"volume":8169450},{"timestamp":1055165400,"date":"2003-06-09","index":4577,"close":27.51,"high":27.92,"low":27.21,"open":27.53,"volume":4360350},{"timestamp":1055251800,"date":"2003-06-10","index":4578,"close":28.19,"high":28.19,"low":27.51,"open":27.52,"volume":4213650},{"timestamp":1055338200,"date":"2003-06-11","index":4579,"close":28.61,"high":28.65,"low":27.94,"open":28.19,"volume":4506150},{"timestamp":1055424600,"date":"2003-06-12","index":4580,"close":28.29,"high":28.94,"low":28.19,"open":28.87,"volume":4193550},{"timestamp":1055511000,"date":"2003-06-13","index":4581,"close":27.84,"high":28.33,"low":27.67,"open":28.2,"volume":4027650},{"timestamp":1055770200,"date":"2003-06-16","index":4582,"close":29.33,"high":29.73,"low":28.6,"open":28.83,"volume":10767150},{"timestamp":1055856600,"date":"2003-06-17","index":4583,"close":29.45,"high":29.67,"low":29.07,"open":29.5,"volume":7266000}],"post":[{"timestamp":1055943000,"date":"2003-06-18","index":4584,"close":29.1,"high":29.66,"low":28.74,"open":29.45,"volume":8466150},{"timestamp":1056029400,"date":"2003-06-19","index":4585,"close":29.07,"high":29.95,"low":28.96,"open":29.13,"volume":4754850},{"timestamp":1056115800,"date":"2003-06-20","index":4586,"close":29.37,"high":29.42,"low":28.89,"open":29.2,"volume":4273050},{"timestamp":1056375000,"date":"2003-06-23","index":4587,"close":28.64,"high":29.27,"low":28.38,"open":29.17,"volume":4141050},{"timestamp":1056461400,"date":"2003-06-24","index":4588,"close":28.39,"high":29.23,"low":27.95,"open":28.64,"volume":5340750},{"timestamp":1056547800,"date":"2003-06-25","index":4589,"close":28.42,"high":29.12,"low":28.23,"open":28.23,"volume":4370250},{"timestamp":1056634200,"date":"2003-06-26","index":4590,"close":28.97,"high":29.07,"low":28.25,"open":28.57,"volume":3114900},{"timestamp":1056720600,"date":"2003-06-27","index":4591,"close":29,"high":29.48,"low":28.74,"open":29.11,"volume":3640350},{"timestamp":1056979800,"date":"2003-06-30","index":4592,"close":29.28,"high":29.47,"low":28.87,"open":29.05,"volume":3120000},{"timestamp":1057066200,"date":"2003-07-01","index":4593,"close":29.26,"high":29.28,"low":28.4,"open":29.28,"volume":4641750},{"timestamp":1057152600,"date":"2003-07-02","index":4594,"close":29.74,"high":29.87,"low":29.27,"open":29.33,"volume":3823800}]},{"date":"2003-04-01","estimated":0.75,"reported":0.77,"pre":[{"timestamp":1047911400,"date":"2003-03-17","index":4519,"close":19.91,"high":20,"low":18.61,"open":18.8,"volume":6575250},{"timestamp":1047997800,"date":"2003-03-18","index":4520,"close":20.33,"high":20.73,"low":19.91,"open":20.23,"volume":8525250},{"timestamp":1048084200,"date":"2003-03-19","index":4521,"close":20.17,"high":20.6,"low":19.6,"open":20.48,"volume":6301500},{"timestamp":1048170600,"date":"2003-03-20","index":4522,"close":19.93,"high":20.16,"low":19.28,"open":19.97,"volume":7567800},{"timestamp":1048257000,"date":"2003-03-21","index":4523,"close":20.76,"high":20.82,"low":19.9,"open":20.23,"volume":7316400},{"timestamp":1048516200,"date":"2003-03-24","index":4524,"close":19.37,"high":20.09,"low":19.25,"open":19.77,"volume":6588000},{"timestamp":1048602600,"date":"2003-03-25","index":4525,"close":20.25,"high":20.43,"low":19.37,"open":19.37,"volume":6816900},{"timestamp":1048689000,"date":"2003-03-26","index":4526,"close":19.62,"high":20.03,"low":19.41,"open":20.03,"volume":6825000},{"timestamp":1048775400,"date":"2003-03-27","index":4527,"close":18.8,"high":19.32,"low":18.67,"open":19.31,"volume":8682600},{"timestamp":1048861800,"date":"2003-03-28","index":4528,"close":17.93,"high":18.8,"low":17.83,"open":18.8,"volume":9046800},{"timestamp":1049121000,"date":"2003-03-31","index":4529,"close":17.98,"high":18.34,"low":17.39,"open":17.39,"volume":9411600}],"post":[{"timestamp":1049207400,"date":"2003-04-01","index":4530,"close":18.23,"high":18.56,"low":17.03,"open":17.38,"volume":15431250},{"timestamp":1049293800,"date":"2003-04-02","index":4531,"close":19.11,"high":19.36,"low":18.23,"open":18.23,"volume":8356050},{"timestamp":1049380200,"date":"2003-04-03","index":4532,"close":19.79,"high":19.99,"low":19.19,"open":19.49,"volume":7317150},{"timestamp":1049466600,"date":"2003-04-04","index":4533,"close":19.71,"high":19.99,"low":19.37,"open":19.9,"volume":3609450},{"timestamp":1049722200,"date":"2003-04-07","index":4534,"close":19.81,"high":20.63,"low":19.75,"open":20.63,"volume":5749950},{"timestamp":1049808600,"date":"2003-04-08","index":4535,"close":19.99,"high":20.26,"low":19.54,"open":19.81,"volume":4929150},{"timestamp":1049895000,"date":"2003-04-09","index":4536,"close":19.72,"high":20.24,"low":19.69,"open":20.03,"volume":4095600},{"timestamp":1049981400,"date":"2003-04-10","index":4537,"close":20.12,"high":20.21,"low":19.53,"open":19.73,"volume":4763550},{"timestamp":1050067800,"date":"2003-04-11","index":4538,"close":20.04,"high":20.63,"low":20.02,"open":20.33,"volume":4296450},{"timestamp":1050327000,"date":"2003-04-14","index":4539,"close":20.65,"high":20.75,"low":19.91,"open":20,"volume":7031850},{"timestamp":1050413400,"date":"2003-04-15","index":4540,"close":21.01,"high":21.19,"low":20.47,"open":20.57,"volume":5124150}]},{"date":"2002-12-17","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1038839400,"date":"2002-12-02","index":4448,"close":18.7,"high":20.3,"low":18.27,"open":19.5,"volume":18396150},{"timestamp":1038925800,"date":"2002-12-03","index":4449,"close":17.59,"high":18.53,"low":17.39,"open":18.53,"volume":11787300},{"timestamp":1039012200,"date":"2002-12-04","index":4450,"close":17.89,"high":18.29,"low":16.59,"open":17,"volume":10405050},{"timestamp":1039098600,"date":"2002-12-05","index":4451,"close":17.81,"high":18.4,"low":17.01,"open":17.89,"volume":11310900},{"timestamp":1039185000,"date":"2002-12-06","index":4452,"close":17.73,"high":18,"low":17.29,"open":17.82,"volume":5245950},{"timestamp":1039444200,"date":"2002-12-09","index":4453,"close":16.85,"high":17.74,"low":16.75,"open":17.74,"volume":5852550},{"timestamp":1039530600,"date":"2002-12-10","index":4454,"close":17.35,"high":17.42,"low":16.9,"open":17.13,"volume":5800200},{"timestamp":1039617000,"date":"2002-12-11","index":4455,"close":17.05,"high":17.65,"low":16.98,"open":17.35,"volume":3498450},{"timestamp":1039703400,"date":"2002-12-12","index":4456,"close":17.31,"high":17.67,"low":17.09,"open":17.33,"volume":4074750},{"timestamp":1039789800,"date":"2002-12-13","index":4457,"close":17.2,"high":17.33,"low":16.76,"open":17.18,"volume":5038050},{"timestamp":1040049000,"date":"2002-12-16","index":4458,"close":16.93,"high":17.14,"low":16.67,"open":17.13,"volume":7705500}],"post":[{"timestamp":1040135400,"date":"2002-12-17","index":4459,"close":16,"high":16.87,"low":15.54,"open":16.73,"volume":14380200},{"timestamp":1040221800,"date":"2002-12-18","index":4460,"close":16.38,"high":16.4,"low":15.66,"open":16.07,"volume":10777800},{"timestamp":1040308200,"date":"2002-12-19","index":4461,"close":15.8,"high":16.43,"low":15.71,"open":16.1,"volume":5159550},{"timestamp":1040394600,"date":"2002-12-20","index":4462,"close":16.5,"high":16.59,"low":16.03,"open":16.23,"volume":6313050},{"timestamp":1040653800,"date":"2002-12-23","index":4463,"close":15.98,"high":16.51,"low":15.54,"open":16.51,"volume":7369200},{"timestamp":1040740200,"date":"2002-12-24","index":4464,"close":14.99,"high":15.4,"low":14.73,"open":15.4,"volume":5200950},{"timestamp":1040913000,"date":"2002-12-26","index":4465,"close":15.53,"high":15.7,"low":14.93,"open":14.99,"volume":5143350},{"timestamp":1040999400,"date":"2002-12-27","index":4466,"close":15.41,"high":15.71,"low":15.35,"open":15.43,"volume":2594550},{"timestamp":1041258600,"date":"2002-12-30","index":4467,"close":15.79,"high":15.9,"low":14.99,"open":15.41,"volume":3904650},{"timestamp":1041345000,"date":"2002-12-31","index":4468,"close":16.1,"high":16.18,"low":15.73,"open":16.1,"volume":4318950},{"timestamp":1041517800,"date":"2003-01-02","index":4469,"close":16.64,"high":16.66,"low":16.19,"open":16.33,"volume":4558800}]},{"date":"2002-09-17","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1030714200,"date":"2002-08-30","index":4384,"close":14.13,"high":14.4,"low":13.9,"open":13.98,"volume":4570950},{"timestamp":1031059800,"date":"2002-09-03","index":4385,"close":13.67,"high":13.94,"low":13.53,"open":13.77,"volume":7542300},{"timestamp":1031146200,"date":"2002-09-04","index":4386,"close":13.6,"high":13.85,"low":13.41,"open":13.8,"volume":6293400},{"timestamp":1031232600,"date":"2002-09-05","index":4387,"close":14.67,"high":15.03,"low":13.47,"open":13.6,"volume":14885550},{"timestamp":1031319000,"date":"2002-09-06","index":4388,"close":16,"high":16.03,"low":15,"open":15.27,"volume":12977250},{"timestamp":1031578200,"date":"2002-09-09","index":4389,"close":16.17,"high":16.27,"low":15.4,"open":15.97,"volume":6538350},{"timestamp":1031664600,"date":"2002-09-10","index":4390,"close":16.29,"high":16.57,"low":16.14,"open":16.23,"volume":5503650},{"timestamp":1031751000,"date":"2002-09-11","index":4391,"close":16.55,"high":16.73,"low":16.53,"open":16.67,"volume":3451800},{"timestamp":1031837400,"date":"2002-09-12","index":4392,"close":16.33,"high":16.51,"low":16.13,"open":16.51,"volume":5324550},{"timestamp":1031923800,"date":"2002-09-13","index":4393,"close":16.11,"high":16.16,"low":15.67,"open":15.69,"volume":5240700},{"timestamp":1032183000,"date":"2002-09-16","index":4394,"close":16.06,"high":16.31,"low":15.69,"open":16.11,"volume":6145050}],"post":[{"timestamp":1032269400,"date":"2002-09-17","index":4395,"close":16.97,"high":17.73,"low":16.67,"open":16.67,"volume":16527000},{"timestamp":1032355800,"date":"2002-09-18","index":4396,"close":16,"high":16.63,"low":15.83,"open":16.47,"volume":10021350},{"timestamp":1032442200,"date":"2002-09-19","index":4397,"close":16.1,"high":16.53,"low":15.53,"open":15.53,"volume":9870900},{"timestamp":1032528600,"date":"2002-09-20","index":4398,"close":16,"high":16.39,"low":15.88,"open":16.17,"volume":4603200},{"timestamp":1032787800,"date":"2002-09-23","index":4399,"close":15.45,"high":15.97,"low":15.27,"open":15.7,"volume":4014000},{"timestamp":1032874200,"date":"2002-09-24","index":4400,"close":15.51,"high":15.93,"low":15.02,"open":15.1,"volume":3646350},{"timestamp":1032960600,"date":"2002-09-25","index":4401,"close":16.2,"high":16.26,"low":15.5,"open":15.8,"volume":4229400},{"timestamp":1033047000,"date":"2002-09-26","index":4402,"close":16.73,"high":17.02,"low":16.33,"open":16.33,"volume":4846650},{"timestamp":1033133400,"date":"2002-09-27","index":4403,"close":15.83,"high":16.73,"low":15.73,"open":16.73,"volume":4425750},{"timestamp":1033392600,"date":"2002-09-30","index":4404,"close":14.87,"high":15.33,"low":14.73,"open":15.33,"volume":7284600},{"timestamp":1033479000,"date":"2002-10-01","index":4405,"close":14.67,"high":15.17,"low":13.81,"open":15,"volume":9956850}]},{"date":"2002-06-18","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1023111000,"date":"2002-06-03","index":4321,"close":29.5,"high":30.67,"low":29.5,"open":30.5,"volume":3770700},{"timestamp":1023197400,"date":"2002-06-04","index":4322,"close":28.55,"high":29.95,"low":28.13,"open":29.93,"volume":7316700},{"timestamp":1023283800,"date":"2002-06-05","index":4323,"close":29.37,"high":29.7,"low":28.73,"open":28.73,"volume":6774150},{"timestamp":1023370200,"date":"2002-06-06","index":4324,"close":30.35,"high":30.67,"low":30.08,"open":30.17,"volume":9103950},{"timestamp":1023456600,"date":"2002-06-07","index":4325,"close":30.26,"high":30.29,"low":29.2,"open":29.37,"volume":6500100},{"timestamp":1023715800,"date":"2002-06-10","index":4326,"close":29.87,"high":30.73,"low":29.8,"open":30.4,"volume":4490100},{"timestamp":1023802200,"date":"2002-06-11","index":4327,"close":29.13,"high":30.55,"low":28.87,"open":29.97,"volume":4700700},{"timestamp":1023888600,"date":"2002-06-12","index":4328,"close":28.79,"high":29.33,"low":28.22,"open":29.22,"volume":6218850},{"timestamp":1023975000,"date":"2002-06-13","index":4329,"close":27.78,"high":28.83,"low":27.67,"open":28.83,"volume":8160300},{"timestamp":1024061400,"date":"2002-06-14","index":4330,"close":27.71,"high":27.8,"low":26.13,"open":26.67,"volume":9306150},{"timestamp":1024320600,"date":"2002-06-17","index":4331,"close":28.17,"high":28.2,"low":27.17,"open":27.71,"volume":6590100}],"post":[{"timestamp":1024407000,"date":"2002-06-18","index":4332,"close":26.01,"high":27.33,"low":25.6,"open":26.67,"volume":20206800},{"timestamp":1024493400,"date":"2002-06-19","index":4333,"close":25.83,"high":26.56,"low":25.52,"open":25.97,"volume":10766850},{"timestamp":1024579800,"date":"2002-06-20","index":4334,"close":25.33,"high":26.17,"low":25.27,"open":25.93,"volume":6245250},{"timestamp":1024666200,"date":"2002-06-21","index":4335,"close":24.49,"high":25.67,"low":24.4,"open":25.03,"volume":5809650},{"timestamp":1024925400,"date":"2002-06-24","index":4336,"close":24.21,"high":24.51,"low":23.33,"open":24.49,"volume":7792650},{"timestamp":1025011800,"date":"2002-06-25","index":4337,"close":22.95,"high":24.73,"low":22.83,"open":24.53,"volume":8725650},{"timestamp":1025098200,"date":"2002-06-26","index":4338,"close":23.87,"high":24.4,"low":22.33,"open":22.33,"volume":7866600},{"timestamp":1025184600,"date":"2002-06-27","index":4339,"close":24.77,"high":24.79,"low":23.85,"open":23.87,"volume":7039050},{"timestamp":1025271000,"date":"2002-06-28","index":4340,"close":24.2,"high":25.07,"low":24.2,"open":24.7,"volume":6023550},{"timestamp":1025530200,"date":"2002-07-01","index":4341,"close":24.09,"high":24.67,"low":24.01,"open":24.28,"volume":3701250},{"timestamp":1025616600,"date":"2002-07-02","index":4342,"close":22.83,"high":24.17,"low":22.47,"open":23.77,"volume":5767650}]},{"date":"2002-04-02","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1016202600,"date":"2002-03-15","index":4267,"close":35.07,"high":35.11,"low":34,"open":34.05,"volume":7157700},{"timestamp":1016461800,"date":"2002-03-18","index":4268,"close":34.67,"high":35.29,"low":34.35,"open":35.2,"volume":7195500},{"timestamp":1016548200,"date":"2002-03-19","index":4269,"close":35.53,"high":35.64,"low":34.53,"open":34.55,"volume":6676425},{"timestamp":1016634600,"date":"2002-03-20","index":4270,"close":35.58,"high":35.83,"low":35.16,"open":35.53,"volume":5676075},{"timestamp":1016721000,"date":"2002-03-21","index":4271,"close":35.12,"high":35.46,"low":34.68,"open":35.4,"volume":4950675},{"timestamp":1016807400,"date":"2002-03-22","index":4272,"close":35.53,"high":35.83,"low":34.78,"open":34.78,"volume":4038300},{"timestamp":1017066600,"date":"2002-03-25","index":4273,"close":34.47,"high":35.44,"low":34.47,"open":35.44,"volume":4401900},{"timestamp":1017153000,"date":"2002-03-26","index":4274,"close":35.05,"high":35.36,"low":34.54,"open":34.58,"volume":6153075},{"timestamp":1017239400,"date":"2002-03-27","index":4275,"close":34.97,"high":35.05,"low":34.36,"open":35.05,"volume":4797450},{"timestamp":1017325800,"date":"2002-03-28","index":4276,"close":35.2,"high":35.56,"low":34.84,"open":35.41,"volume":4516875},{"timestamp":1017671400,"date":"2002-04-01","index":4277,"close":35.32,"high":35.44,"low":34.45,"open":34.78,"volume":4807800}],"post":[{"timestamp":1017757800,"date":"2002-04-02","index":4278,"close":33.34,"high":34.53,"low":32.98,"open":33.78,"volume":16928325},{"timestamp":1017844200,"date":"2002-04-03","index":4279,"close":33.33,"high":33.8,"low":33.13,"open":33.58,"volume":7787700},{"timestamp":1017930600,"date":"2002-04-04","index":4280,"close":34.23,"high":34.27,"low":33.12,"open":33.38,"volume":8088525},{"timestamp":1018017000,"date":"2002-04-05","index":4281,"close":34.19,"high":34.44,"low":33.93,"open":34.13,"volume":3831075},{"timestamp":1018272600,"date":"2002-04-08","index":4282,"close":34.78,"high":34.98,"low":33.58,"open":33.8,"volume":4918950},{"timestamp":1018359000,"date":"2002-04-09","index":4283,"close":34.6,"high":35.14,"low":34.57,"open":35.13,"volume":2827350},{"timestamp":1018445400,"date":"2002-04-10","index":4284,"close":35.09,"high":35.1,"low":34.34,"open":34.55,"volume":3779100},{"timestamp":1018531800,"date":"2002-04-11","index":4285,"close":34.18,"high":35.11,"low":34.1,"open":35.1,"volume":4126950},{"timestamp":1018618200,"date":"2002-04-12","index":4286,"close":34.44,"high":34.57,"low":34.01,"open":34.22,"volume":4481550},{"timestamp":1018877400,"date":"2002-04-15","index":4287,"close":34.39,"high":34.94,"low":34.12,"open":34.64,"volume":2929275},{"timestamp":1018963800,"date":"2002-04-16","index":4288,"close":35.04,"high":35.22,"low":34.47,"open":34.47,"volume":3512475}]},{"date":"2001-12-18","estimated":0.16,"reported":0.16,"pre":[{"timestamp":1007389800,"date":"2001-12-03","index":4197,"close":32.24,"high":32.38,"low":31.8,"open":32,"volume":8150175},{"timestamp":1007476200,"date":"2001-12-04","index":4198,"close":32.16,"high":32.27,"low":31.78,"open":32.22,"volume":7319250},{"timestamp":1007562600,"date":"2001-12-05","index":4199,"close":32.58,"high":32.99,"low":32.14,"open":32.18,"volume":9339525},{"timestamp":1007649000,"date":"2001-12-06","index":4200,"close":30.88,"high":32.32,"low":30.76,"open":32.31,"volume":17101575},{"timestamp":1007735400,"date":"2001-12-07","index":4201,"close":31.18,"high":31.72,"low":30.51,"open":30.88,"volume":8025300},{"timestamp":1007994600,"date":"2001-12-10","index":4202,"close":30.36,"high":31.54,"low":30.05,"open":31.33,"volume":5604075},{"timestamp":1008081000,"date":"2001-12-11","index":4203,"close":30.76,"high":31.32,"low":30.52,"open":30.76,"volume":4854825},{"timestamp":1008167400,"date":"2001-12-12","index":4204,"close":29.87,"high":31.24,"low":29.59,"open":30.98,"volume":8477325},{"timestamp":1008253800,"date":"2001-12-13","index":4205,"close":29.36,"high":29.69,"low":29.04,"open":29.56,"volume":7698150},{"timestamp":1008340200,"date":"2001-12-14","index":4206,"close":29.76,"high":29.88,"low":28.96,"open":29.62,"volume":8287875},{"timestamp":1008599400,"date":"2001-12-17","index":4207,"close":30.67,"high":30.67,"low":30.01,"open":30.42,"volume":8860725}],"post":[{"timestamp":1008685800,"date":"2001-12-18","index":4208,"close":32.24,"high":32.38,"low":30.96,"open":30.96,"volume":12071025},{"timestamp":1008772200,"date":"2001-12-19","index":4209,"close":32.65,"high":32.87,"low":31.56,"open":31.89,"volume":8067150},{"timestamp":1008858600,"date":"2001-12-20","index":4210,"close":32.38,"high":33.3,"low":32.23,"open":32.42,"volume":7168050},{"timestamp":1008945000,"date":"2001-12-21","index":4211,"close":32.01,"high":32.66,"low":31.93,"open":32.49,"volume":5387850},{"timestamp":1009204200,"date":"2001-12-24","index":4212,"close":32.3,"high":32.64,"low":32.11,"open":32.42,"volume":2099475},{"timestamp":1009377000,"date":"2001-12-26","index":4213,"close":32.39,"high":32.62,"low":32.03,"open":32.53,"volume":5131575},{"timestamp":1009463400,"date":"2001-12-27","index":4214,"close":32.84,"high":32.89,"low":32.36,"open":32.4,"volume":3503250},{"timestamp":1009549800,"date":"2001-12-28","index":4215,"close":33.17,"high":33.33,"low":32.72,"open":32.78,"volume":4538250},{"timestamp":1009809000,"date":"2001-12-31","index":4216,"close":33.1,"high":33.42,"low":33,"open":33.17,"volume":4765950},{"timestamp":1009981800,"date":"2002-01-02","index":4217,"close":32,"high":33.04,"low":31.73,"open":32.8,"volume":7276950},{"timestamp":1010068200,"date":"2002-01-03","index":4218,"close":32.4,"high":32.67,"low":31.67,"open":31.82,"volume":7141950}]},{"date":"2001-09-18","estimated":0.17,"reported":0.17,"pre":[{"timestamp":998919000,"date":"2001-08-27","index":4133,"close":27.21,"high":27.78,"low":26.78,"open":27.21,"volume":4978350},{"timestamp":999005400,"date":"2001-08-28","index":4134,"close":26.94,"high":27.18,"low":26.51,"open":27.16,"volume":4765950},{"timestamp":999091800,"date":"2001-08-29","index":4135,"close":27,"high":27.47,"low":26.76,"open":27.18,"volume":4608900},{"timestamp":999178200,"date":"2001-08-30","index":4136,"close":25.83,"high":26.79,"low":25.38,"open":26.78,"volume":8509050},{"timestamp":999264600,"date":"2001-08-31","index":4137,"close":26.21,"high":26.71,"low":25.74,"open":25.83,"volume":4259025},{"timestamp":999610200,"date":"2001-09-04","index":4138,"close":26.24,"high":27.09,"low":25.79,"open":26.01,"volume":5364450},{"timestamp":999696600,"date":"2001-09-05","index":4139,"close":26.1,"high":26.36,"low":25.11,"open":26.22,"volume":7128675},{"timestamp":999783000,"date":"2001-09-06","index":4140,"close":26.8,"high":27.42,"low":26.11,"open":26.91,"volume":13297950},{"timestamp":999869400,"date":"2001-09-07","index":4141,"close":24.9,"high":26.39,"low":24.67,"open":26.24,"volume":14586300},{"timestamp":1000128600,"date":"2001-09-10","index":4142,"close":24.02,"high":25.4,"low":23.38,"open":24.9,"volume":10790100},{"timestamp":1000733400,"date":"2001-09-17","index":4143,"close":21.33,"high":22.33,"low":21.09,"open":22.13,"volume":10634175}],"post":[{"timestamp":1000819800,"date":"2001-09-18","index":4144,"close":21.94,"high":22.6,"low":21.29,"open":21.78,"volume":11540025},{"timestamp":1000906200,"date":"2001-09-19","index":4145,"close":21.94,"high":22.07,"low":21.07,"open":21.94,"volume":11813625},{"timestamp":1000992600,"date":"2001-09-20","index":4146,"close":20.2,"high":21.64,"low":20.01,"open":21.56,"volume":12489525},{"timestamp":1001079000,"date":"2001-09-21","index":4147,"close":19.29,"high":20.16,"low":19.11,"open":19.78,"volume":11732175},{"timestamp":1001338200,"date":"2001-09-24","index":4148,"close":20.64,"high":20.76,"low":19.78,"open":19.78,"volume":8577450},{"timestamp":1001424600,"date":"2001-09-25","index":4149,"close":20.04,"high":20.84,"low":19.77,"open":20.2,"volume":22865400},{"timestamp":1001511000,"date":"2001-09-26","index":4150,"close":18.84,"high":20.43,"low":18.62,"open":20.11,"volume":11720250},{"timestamp":1001597400,"date":"2001-09-27","index":4151,"close":18.89,"high":19.05,"low":17.79,"open":19.02,"volume":12608550},{"timestamp":1001683800,"date":"2001-09-28","index":4152,"close":20.2,"high":20.33,"low":19.02,"open":19.11,"volume":10967850},{"timestamp":1001943000,"date":"2001-10-01","index":4153,"close":19.27,"high":20.11,"low":18.93,"open":19.87,"volume":9644850},{"timestamp":1002029400,"date":"2001-10-02","index":4154,"close":20.04,"high":20.18,"low":18.93,"open":19,"volume":7156800}]},{"date":"2001-06-19","estimated":0.1,"reported":0.12,"pre":[{"timestamp":991661400,"date":"2001-06-04","index":4074,"close":24.18,"high":24.22,"low":23.64,"open":23.96,"volume":1920150},{"timestamp":991747800,"date":"2001-06-05","index":4075,"close":25.2,"high":25.64,"low":24,"open":24.22,"volume":5996925},{"timestamp":991834200,"date":"2001-06-06","index":4076,"close":26.12,"high":26.4,"low":24.78,"open":24.78,"volume":6705450},{"timestamp":991920600,"date":"2001-06-07","index":4077,"close":27.17,"high":27.42,"low":25.51,"open":25.53,"volume":6777225},{"timestamp":992007000,"date":"2001-06-08","index":4078,"close":27.76,"high":27.78,"low":26.76,"open":27.29,"volume":3260700},{"timestamp":992266200,"date":"2001-06-11","index":4079,"close":26.56,"high":27.47,"low":26.31,"open":27.13,"volume":4079475},{"timestamp":992352600,"date":"2001-06-12","index":4080,"close":26.4,"high":26.81,"low":25.72,"open":25.96,"volume":4279950},{"timestamp":992439000,"date":"2001-06-13","index":4081,"close":26.53,"high":27.09,"low":26.2,"open":26.4,"volume":3142125},{"timestamp":992525400,"date":"2001-06-14","index":4082,"close":25.93,"high":26.58,"low":25.51,"open":26.58,"volume":3646575},{"timestamp":992611800,"date":"2001-06-15","index":4083,"close":25.22,"high":26.13,"low":25.07,"open":25.34,"volume":4963050},{"timestamp":992871000,"date":"2001-06-18","index":4084,"close":25.87,"high":26.16,"low":25.22,"open":25.33,"volume":4115475}],"post":[{"timestamp":992957400,"date":"2001-06-19","index":4085,"close":26.76,"high":28,"low":26.37,"open":28,"volume":9035550},{"timestamp":993043800,"date":"2001-06-20","index":4086,"close":27.41,"high":27.55,"low":26.49,"open":27.02,"volume":4316175},{"timestamp":993130200,"date":"2001-06-21","index":4087,"close":28.18,"high":29.16,"low":27.5,"open":27.5,"volume":7805925},{"timestamp":993216600,"date":"2001-06-22","index":4088,"close":27.48,"high":27.56,"low":27.07,"open":27.33,"volume":12263850},{"timestamp":993475800,"date":"2001-06-25","index":4089,"close":27.22,"high":27.55,"low":26.76,"open":27.48,"volume":2709225},{"timestamp":993562200,"date":"2001-06-26","index":4090,"close":27.57,"high":27.87,"low":27.31,"open":27.67,"volume":3797100},{"timestamp":993648600,"date":"2001-06-27","index":4091,"close":27.61,"high":27.77,"low":27.39,"open":27.71,"volume":3122550},{"timestamp":993735000,"date":"2001-06-28","index":4092,"close":28.16,"high":28.53,"low":27.7,"open":27.7,"volume":5076675},{"timestamp":993821400,"date":"2001-06-29","index":4093,"close":28.23,"high":29.13,"low":27.82,"open":28.31,"volume":5828625},{"timestamp":994080600,"date":"2001-07-02","index":4094,"close":29.78,"high":29.91,"low":28.53,"open":28.62,"volume":6171525},{"timestamp":994167000,"date":"2001-07-03","index":4095,"close":30.3,"high":30.51,"low":29.36,"open":29.58,"volume":5179275}]},{"date":"2001-04-03","estimated":0.37,"reported":0.43,"pre":[{"timestamp":985012200,"date":"2001-03-19","index":4021,"close":19.56,"high":19.64,"low":18.27,"open":18.49,"volume":3804525},{"timestamp":985098600,"date":"2001-03-20","index":4022,"close":18.49,"high":20.22,"low":18.48,"open":19.89,"volume":8003025},{"timestamp":985185000,"date":"2001-03-21","index":4023,"close":17.52,"high":18.75,"low":17.27,"open":18.62,"volume":8781300},{"timestamp":985271400,"date":"2001-03-22","index":4024,"close":16.97,"high":17.52,"low":15.82,"open":17.52,"volume":10304100},{"timestamp":985357800,"date":"2001-03-23","index":4025,"close":17.24,"high":17.42,"low":16.06,"open":17.29,"volume":7843725},{"timestamp":985617000,"date":"2001-03-26","index":4026,"close":16.88,"high":17.82,"low":16.27,"open":17.64,"volume":6177825},{"timestamp":985703400,"date":"2001-03-27","index":4027,"close":17.33,"high":17.64,"low":16.58,"open":16.88,"volume":4772475},{"timestamp":985789800,"date":"2001-03-28","index":4028,"close":15.95,"high":16.61,"low":15.92,"open":16.56,"volume":10688175},{"timestamp":985876200,"date":"2001-03-29","index":4029,"close":16.07,"high":16.33,"low":14.95,"open":15.96,"volume":8905500},{"timestamp":985962600,"date":"2001-03-30","index":4030,"close":15.98,"high":16.33,"low":15.33,"open":16.16,"volume":6334200},{"timestamp":986218200,"date":"2001-04-02","index":4031,"close":16.36,"high":16.53,"low":15.4,"open":15.98,"volume":6447825}],"post":[{"timestamp":986304600,"date":"2001-04-03","index":4032,"close":17.8,"high":19.06,"low":17.71,"open":18.53,"volume":23398650},{"timestamp":986391000,"date":"2001-04-04","index":4033,"close":18.54,"high":18.92,"low":17.78,"open":17.87,"volume":9071550},{"timestamp":986477400,"date":"2001-04-05","index":4034,"close":21.2,"high":21.37,"low":19.27,"open":19.33,"volume":10153125},{"timestamp":986563800,"date":"2001-04-06","index":4035,"close":21.11,"high":21.64,"low":20.33,"open":20.44,"volume":9782325},{"timestamp":986823000,"date":"2001-04-09","index":4036,"close":20.28,"high":21.09,"low":20,"open":21.09,"volume":7446600},{"timestamp":986909400,"date":"2001-04-10","index":4037,"close":20.8,"high":20.87,"low":20.36,"open":20.56,"volume":4638375},{"timestamp":986995800,"date":"2001-04-11","index":4038,"close":21.66,"high":21.66,"low":21.02,"open":21.09,"volume":5492475},{"timestamp":987082200,"date":"2001-04-12","index":4039,"close":21.82,"high":21.82,"low":20.89,"open":21.38,"volume":5522175},{"timestamp":987427800,"date":"2001-04-16","index":4040,"close":21.38,"high":21.78,"low":21.12,"open":21.78,"volume":3766050},{"timestamp":987514200,"date":"2001-04-17","index":4041,"close":21.11,"high":21.56,"low":21.03,"open":21.33,"volume":3067875},{"timestamp":987600600,"date":"2001-04-18","index":4042,"close":24.31,"high":24.71,"low":21.51,"open":21.56,"volume":15084450}]},{"date":"2000-12-12","estimated":0.12,"reported":0.12,"pre":[{"timestamp":975335400,"date":"2000-11-27","index":3945,"close":14.36,"high":15.56,"low":13.94,"open":15.19,"volume":7688475},{"timestamp":975421800,"date":"2000-11-28","index":3946,"close":13.67,"high":14.36,"low":13.56,"open":14.36,"volume":6099525},{"timestamp":975508200,"date":"2000-11-29","index":3947,"close":13.25,"high":13.56,"low":12.97,"open":13.44,"volume":7562700},{"timestamp":975594600,"date":"2000-11-30","index":3948,"close":11.44,"high":13.11,"low":11.28,"open":13.11,"volume":13017825},{"timestamp":975681000,"date":"2000-12-01","index":3949,"close":12.22,"high":13.22,"low":12.03,"open":12.36,"volume":9383175},{"timestamp":975940200,"date":"2000-12-04","index":3950,"close":12.81,"high":13.17,"low":12.03,"open":12.22,"volume":4389075},{"timestamp":976026600,"date":"2000-12-05","index":3951,"close":13.61,"high":13.75,"low":12.94,"open":12.94,"volume":5456700},{"timestamp":976113000,"date":"2000-12-06","index":3952,"close":12.81,"high":13.78,"low":12.33,"open":12.78,"volume":8124075},{"timestamp":976199400,"date":"2000-12-07","index":3953,"close":10.19,"high":11.19,"low":9.33,"open":10.67,"volume":30012750},{"timestamp":976285800,"date":"2000-12-08","index":3954,"close":9.92,"high":10.81,"low":9.92,"open":10.44,"volume":12318750},{"timestamp":976545000,"date":"2000-12-11","index":3955,"close":10.92,"high":11.17,"low":9.83,"open":10.11,"volume":10354725}],"post":[{"timestamp":976631400,"date":"2000-12-12","index":3956,"close":11.44,"high":12.5,"low":11.36,"open":11.72,"volume":9734850},{"timestamp":976717800,"date":"2000-12-13","index":3957,"close":11.53,"high":11.69,"low":11.44,"open":11.56,"volume":5043600},{"timestamp":976804200,"date":"2000-12-14","index":3958,"close":11.86,"high":12.44,"low":10.97,"open":11.33,"volume":7455825},{"timestamp":976890600,"date":"2000-12-15","index":3959,"close":11.11,"high":11.81,"low":11.11,"open":11.64,"volume":5329575},{"timestamp":977149800,"date":"2000-12-18","index":3960,"close":11.5,"high":11.61,"low":11.22,"open":11.22,"volume":2511450},{"timestamp":977236200,"date":"2000-12-19","index":3961,"close":11.17,"high":11.86,"low":11.03,"open":11.36,"volume":4173750},{"timestamp":977322600,"date":"2000-12-20","index":3962,"close":10.94,"high":11.11,"low":10.31,"open":10.83,"volume":5598900},{"timestamp":977409000,"date":"2000-12-21","index":3963,"close":10.72,"high":11.33,"low":10.03,"open":10.83,"volume":4866525},{"timestamp":977495400,"date":"2000-12-22","index":3964,"close":11.61,"high":11.78,"low":10.72,"open":10.72,"volume":3935250},{"timestamp":977841000,"date":"2000-12-26","index":3965,"close":10.92,"high":11.75,"low":10.81,"open":11.72,"volume":3228075},{"timestamp":977927400,"date":"2000-12-27","index":3966,"close":11.89,"high":11.97,"low":10.83,"open":10.97,"volume":5210325}]}] +[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":1.3,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":1.16,"reported":1.34,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":9909,"close":82.91,"high":84.16,"low":82.54,"open":83.88,"volume":1403500},{"timestamp":1723728600,"date":"2024-08-15","index":9910,"close":84.06,"high":86.35,"low":83.85,"open":85.85,"volume":2300700},{"timestamp":1723815000,"date":"2024-08-16","index":9911,"close":85.24,"high":85.35,"low":83.82,"open":84.03,"volume":1919700},{"timestamp":1724074200,"date":"2024-08-19","index":9912,"close":85.04,"high":85.89,"low":84.3,"open":85.02,"volume":1464100},{"timestamp":1724160600,"date":"2024-08-20","index":9913,"close":84.74,"high":85.23,"low":84.2,"open":84.64,"volume":1193600},{"timestamp":1724247000,"date":"2024-08-21","index":9914,"close":87.04,"high":87.07,"low":85.64,"open":86,"volume":1902200},{"timestamp":1724333400,"date":"2024-08-22","index":9915,"close":85.75,"high":86.75,"low":85.3,"open":86.39,"volume":2184200},{"timestamp":1724419800,"date":"2024-08-23","index":9916,"close":88.15,"high":88.26,"low":86.1,"open":86.29,"volume":2067200},{"timestamp":1724679000,"date":"2024-08-26","index":9917,"close":88.89,"high":89.67,"low":87.79,"open":88.43,"volume":3658600},{"timestamp":1724765400,"date":"2024-08-27","index":9918,"close":88.88,"high":89.47,"low":87.72,"open":88.07,"volume":2838900},{"timestamp":1724851800,"date":"2024-08-28","index":9919,"close":87.79,"high":88.86,"low":87.32,"open":87.58,"volume":4293700}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":9920,"close":100.18,"high":103.71,"low":97.65,"open":102.65,"volume":12091200},{"timestamp":1725024600,"date":"2024-08-30","index":9921,"close":100.4,"high":102.1,"low":98.86,"open":100.77,"volume":5553100},{"timestamp":1725370200,"date":"2024-09-03","index":9922,"close":100.94,"high":102.76,"low":99.7,"open":100,"volume":3501200},{"timestamp":1725456600,"date":"2024-09-04","index":9923,"close":99.96,"high":101.03,"low":99.06,"open":100.65,"volume":3301800},{"timestamp":1725543000,"date":"2024-09-05","index":9924,"close":99.41,"high":101.01,"low":98.91,"open":100.22,"volume":1965400},{"timestamp":1725629400,"date":"2024-09-06","index":9925,"close":98.5,"high":100.43,"low":98.02,"open":99.3,"volume":2463200},{"timestamp":1725888600,"date":"2024-09-09","index":9926,"close":98.09,"high":99.18,"low":97.29,"open":98.78,"volume":3263700},{"timestamp":1725975000,"date":"2024-09-10","index":9927,"close":96.37,"high":97.79,"low":95.42,"open":97.72,"volume":3651700},{"timestamp":1726061400,"date":"2024-09-11","index":9928,"close":97.6,"high":97.72,"low":94.83,"open":96.07,"volume":3063200},{"timestamp":1726147800,"date":"2024-09-12","index":9929,"close":97.75,"high":98.42,"low":96.49,"open":97.35,"volume":1957400},{"timestamp":1726234200,"date":"2024-09-13","index":9930,"close":98.45,"high":99.46,"low":97.97,"open":98.51,"volume":1942900}]},{"date":"2024-05-30","estimated":1.08,"reported":1.2,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":9846,"close":74.35,"high":76.49,"low":74.29,"open":75.5,"volume":2443700},{"timestamp":1715779800,"date":"2024-05-15","index":9847,"close":73.34,"high":75.48,"low":73.25,"open":75.07,"volume":2412300},{"timestamp":1715866200,"date":"2024-05-16","index":9848,"close":73.64,"high":74.68,"low":73.14,"open":73.3,"volume":2208800},{"timestamp":1715952600,"date":"2024-05-17","index":9849,"close":73.35,"high":73.62,"low":72.54,"open":73.3,"volume":1603800},{"timestamp":1716211800,"date":"2024-05-20","index":9850,"close":73.91,"high":74.34,"low":73.17,"open":73.41,"volume":2399800},{"timestamp":1716298200,"date":"2024-05-21","index":9851,"close":72.67,"high":73.91,"low":72.41,"open":73.81,"volume":2452600},{"timestamp":1716384600,"date":"2024-05-22","index":9852,"close":70.5,"high":72.82,"low":70.29,"open":71.75,"volume":4399400},{"timestamp":1716471000,"date":"2024-05-23","index":9853,"close":69.63,"high":70.64,"low":69.29,"open":70.63,"volume":2247500},{"timestamp":1716557400,"date":"2024-05-24","index":9854,"close":71.5,"high":71.55,"low":70.02,"open":70.02,"volume":2981900},{"timestamp":1716903000,"date":"2024-05-28","index":9855,"close":72.55,"high":73.42,"low":71.7,"open":71.87,"volume":3370900},{"timestamp":1716989400,"date":"2024-05-29","index":9856,"close":71.9,"high":72.52,"low":70.87,"open":72,"volume":5764400}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":9857,"close":81.55,"high":81.83,"low":77.4,"open":77.95,"volume":13938400},{"timestamp":1717162200,"date":"2024-05-31","index":9858,"close":84.82,"high":84.83,"low":79,"open":81.2,"volume":9814600},{"timestamp":1717421400,"date":"2024-06-03","index":9859,"close":86.94,"high":87.72,"low":85.09,"open":85.71,"volume":9941100},{"timestamp":1717507800,"date":"2024-06-04","index":9860,"close":87.85,"high":88.06,"low":86.09,"open":86.94,"volume":4427700},{"timestamp":1717594200,"date":"2024-06-05","index":9861,"close":88.94,"high":88.96,"low":86.58,"open":88,"volume":3443200},{"timestamp":1717680600,"date":"2024-06-06","index":9862,"close":88.16,"high":88.95,"low":87.91,"open":88.42,"volume":2883800},{"timestamp":1717767000,"date":"2024-06-07","index":9863,"close":87.92,"high":89,"low":87.55,"open":87.79,"volume":2380500},{"timestamp":1718026200,"date":"2024-06-10","index":9864,"close":87.15,"high":87.9,"low":86.47,"open":87.82,"volume":3247600},{"timestamp":1718112600,"date":"2024-06-11","index":9865,"close":87.11,"high":87.26,"low":85.89,"open":86.78,"volume":2331900},{"timestamp":1718199000,"date":"2024-06-12","index":9866,"close":86.38,"high":88.89,"low":85.73,"open":87.95,"volume":2674100},{"timestamp":1718285400,"date":"2024-06-13","index":9867,"close":87.73,"high":88.07,"low":85.58,"open":86.38,"volume":2944000}]},{"date":"2024-02-29","estimated":2.52,"reported":2.72,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":9783,"close":72.9,"high":74.67,"low":72.43,"open":74.06,"volume":2719700},{"timestamp":1707921000,"date":"2024-02-14","index":9784,"close":74.6,"high":74.64,"low":72.71,"open":73.04,"volume":2427100},{"timestamp":1708007400,"date":"2024-02-15","index":9785,"close":74.65,"high":75.83,"low":74.49,"open":74.79,"volume":1873700},{"timestamp":1708093800,"date":"2024-02-16","index":9786,"close":73.75,"high":74.92,"low":73.55,"open":74.3,"volume":1919800},{"timestamp":1708439400,"date":"2024-02-20","index":9787,"close":73.27,"high":73.63,"low":72.44,"open":73.22,"volume":3180300},{"timestamp":1708525800,"date":"2024-02-21","index":9788,"close":74.12,"high":74.82,"low":72.88,"open":73,"volume":1821400},{"timestamp":1708612200,"date":"2024-02-22","index":9789,"close":75.21,"high":75.6,"low":74.39,"open":74.54,"volume":1791200},{"timestamp":1708698600,"date":"2024-02-23","index":9790,"close":76.28,"high":76.96,"low":75.27,"open":75.46,"volume":1895900},{"timestamp":1708957800,"date":"2024-02-26","index":9791,"close":76.45,"high":77.18,"low":75.78,"open":76.07,"volume":2426500},{"timestamp":1709044200,"date":"2024-02-27","index":9792,"close":79.06,"high":79.23,"low":76.52,"open":76.65,"volume":3756600},{"timestamp":1709130600,"date":"2024-02-28","index":9793,"close":79.68,"high":80.31,"low":79.05,"open":79.42,"volume":4756200}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":9794,"close":80.88,"high":86.11,"low":80.19,"open":83.01,"volume":9020700},{"timestamp":1709303400,"date":"2024-03-01","index":9795,"close":77.92,"high":81.78,"low":77.52,"open":81.31,"volume":4909700},{"timestamp":1709562600,"date":"2024-03-04","index":9796,"close":77.54,"high":79.32,"low":77.4,"open":78.49,"volume":4453100},{"timestamp":1709649000,"date":"2024-03-05","index":9797,"close":75.96,"high":76.51,"low":75.1,"open":75.97,"volume":5229000},{"timestamp":1709735400,"date":"2024-03-06","index":9798,"close":78.21,"high":78.99,"low":74.92,"open":75.83,"volume":4223500},{"timestamp":1709821800,"date":"2024-03-07","index":9799,"close":79.52,"high":79.61,"low":78.1,"open":78.4,"volume":2773100},{"timestamp":1709908200,"date":"2024-03-08","index":9800,"close":78.58,"high":80.39,"low":78.29,"open":79.89,"volume":3295900},{"timestamp":1710163800,"date":"2024-03-11","index":9801,"close":76.4,"high":78.61,"low":76.25,"open":78.61,"volume":2456000},{"timestamp":1710250200,"date":"2024-03-12","index":9802,"close":77.34,"high":78.98,"low":76.35,"open":76.37,"volume":2825100},{"timestamp":1710336600,"date":"2024-03-13","index":9803,"close":77.52,"high":79.28,"low":77.38,"open":77.72,"volume":2517500},{"timestamp":1710423000,"date":"2024-03-14","index":9804,"close":77.46,"high":78.21,"low":76.62,"open":77.84,"volume":2685600}]},{"date":"2023-11-21","estimated":1.18,"reported":1.29,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":9716,"close":66.96,"high":67.87,"low":66.62,"open":67.38,"volume":2560800},{"timestamp":1699367400,"date":"2023-11-07","index":9717,"close":65.57,"high":66.82,"low":65.22,"open":66.66,"volume":2791200},{"timestamp":1699453800,"date":"2023-11-08","index":9718,"close":63.94,"high":65.74,"low":63.85,"open":65,"volume":3205400},{"timestamp":1699540200,"date":"2023-11-09","index":9719,"close":62.88,"high":64.24,"low":62.68,"open":64.16,"volume":2177100},{"timestamp":1699626600,"date":"2023-11-10","index":9720,"close":64.12,"high":64.26,"low":62.3,"open":63.1,"volume":2574400},{"timestamp":1699885800,"date":"2023-11-13","index":9721,"close":63.84,"high":64.15,"low":63.39,"open":63.61,"volume":2372200},{"timestamp":1699972200,"date":"2023-11-14","index":9722,"close":66.48,"high":67,"low":65.01,"open":65.44,"volume":3889500},{"timestamp":1700058600,"date":"2023-11-15","index":9723,"close":68.88,"high":69.24,"low":67.53,"open":68.02,"volume":5425100},{"timestamp":1700145000,"date":"2023-11-16","index":9724,"close":66.75,"high":68.73,"low":65.98,"open":68.25,"volume":4205400},{"timestamp":1700231400,"date":"2023-11-17","index":9725,"close":68.22,"high":68.72,"low":67.44,"open":67.71,"volume":4313000},{"timestamp":1700490600,"date":"2023-11-20","index":9726,"close":68.11,"high":68.38,"low":67.56,"open":68.21,"volume":5163100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":9727,"close":67.62,"high":68.05,"low":62.92,"open":65,"volume":8199600},{"timestamp":1700663400,"date":"2023-11-22","index":9728,"close":68.03,"high":68.93,"low":67.38,"open":67.99,"volume":3631000},{"timestamp":1700836200,"date":"2023-11-24","index":9729,"close":69.51,"high":69.69,"low":67.8,"open":68.39,"volume":1701500},{"timestamp":1701095400,"date":"2023-11-27","index":9730,"close":69.36,"high":69.53,"low":68.12,"open":69.07,"volume":3035000},{"timestamp":1701181800,"date":"2023-11-28","index":9731,"close":71.02,"high":71.3,"low":68.67,"open":69.57,"volume":2951500},{"timestamp":1701268200,"date":"2023-11-29","index":9732,"close":70.78,"high":71.65,"low":70.56,"open":71.06,"volume":2775400},{"timestamp":1701354600,"date":"2023-11-30","index":9733,"close":70.94,"high":71.27,"low":69.75,"open":71.27,"volume":4275500},{"timestamp":1701441000,"date":"2023-12-01","index":9734,"close":73.42,"high":73.5,"low":70.78,"open":70.97,"volume":3064600},{"timestamp":1701700200,"date":"2023-12-04","index":9735,"close":74.69,"high":74.99,"low":73.19,"open":73.27,"volume":2916200},{"timestamp":1701786600,"date":"2023-12-05","index":9736,"close":74,"high":74.4,"low":73.5,"open":73.6,"volume":2759400},{"timestamp":1701873000,"date":"2023-12-06","index":9737,"close":75.09,"high":75.75,"low":74.21,"open":74.4,"volume":2595000}]},{"date":"2023-08-29","estimated":1.06,"reported":1.22,"pre":[{"timestamp":1692019800,"date":"2023-08-14","index":9657,"close":79.18,"high":79.8,"low":78.61,"open":78.96,"volume":1259900},{"timestamp":1692106200,"date":"2023-08-15","index":9658,"close":78.48,"high":78.83,"low":77.41,"open":78.59,"volume":2037800},{"timestamp":1692192600,"date":"2023-08-16","index":9659,"close":78.44,"high":79.56,"low":77.9,"open":78.43,"volume":2104500},{"timestamp":1692279000,"date":"2023-08-17","index":9660,"close":77.72,"high":79.4,"low":77.52,"open":78.62,"volume":1548700},{"timestamp":1692365400,"date":"2023-08-18","index":9661,"close":78.59,"high":78.86,"low":77.2,"open":77.29,"volume":1645300},{"timestamp":1692624600,"date":"2023-08-21","index":9662,"close":78.88,"high":79.5,"low":78.46,"open":78.62,"volume":1458300},{"timestamp":1692711000,"date":"2023-08-22","index":9663,"close":74.23,"high":77.57,"low":74.03,"open":77.24,"volume":3612700},{"timestamp":1692797400,"date":"2023-08-23","index":9664,"close":74.7,"high":75.05,"low":73.74,"open":73.91,"volume":2904800},{"timestamp":1692883800,"date":"2023-08-24","index":9665,"close":73.13,"high":75.17,"low":73.03,"open":74.62,"volume":2068300},{"timestamp":1692970200,"date":"2023-08-25","index":9666,"close":72.67,"high":73.99,"low":72.35,"open":73.37,"volume":2414300},{"timestamp":1693229400,"date":"2023-08-28","index":9667,"close":74.07,"high":74.39,"low":72.21,"open":73.24,"volume":4469600}],"post":[{"timestamp":1693315800,"date":"2023-08-29","index":9668,"close":76.93,"high":78.91,"low":74.63,"open":75.92,"volume":7571200},{"timestamp":1693402200,"date":"2023-08-30","index":9669,"close":75.93,"high":77.41,"low":75.03,"open":76.94,"volume":3054900},{"timestamp":1693488600,"date":"2023-08-31","index":9670,"close":76.45,"high":76.68,"low":75.72,"open":76.11,"volume":3089500},{"timestamp":1693575000,"date":"2023-09-01","index":9671,"close":75.27,"high":76.88,"low":74.64,"open":76.69,"volume":2610000},{"timestamp":1693920600,"date":"2023-09-05","index":9672,"close":73.95,"high":75.5,"low":73.9,"open":75.27,"volume":2364700},{"timestamp":1694007000,"date":"2023-09-06","index":9673,"close":73.74,"high":74.21,"low":72.83,"open":73.51,"volume":2452300},{"timestamp":1694093400,"date":"2023-09-07","index":9674,"close":72.67,"high":73.43,"low":72.62,"open":73.31,"volume":2767900},{"timestamp":1694179800,"date":"2023-09-08","index":9675,"close":73.23,"high":73.25,"low":72.16,"open":72.62,"volume":1631400},{"timestamp":1694439000,"date":"2023-09-11","index":9676,"close":72.65,"high":73.98,"low":72.52,"open":73.77,"volume":2156400},{"timestamp":1694525400,"date":"2023-09-12","index":9677,"close":72.78,"high":73.32,"low":72.31,"open":72.71,"volume":1411200},{"timestamp":1694611800,"date":"2023-09-13","index":9678,"close":72.27,"high":73.47,"low":71.8,"open":73.46,"volume":1433400}]},{"date":"2023-05-25","estimated":1.11,"reported":1.15,"pre":[{"timestamp":1683725400,"date":"2023-05-10","index":9592,"close":72.22,"high":73.4,"low":71.1,"open":73.28,"volume":1401100},{"timestamp":1683811800,"date":"2023-05-11","index":9593,"close":71.62,"high":72.43,"low":71.48,"open":72.04,"volume":2153200},{"timestamp":1683898200,"date":"2023-05-12","index":9594,"close":71.73,"high":71.89,"low":70.75,"open":71.66,"volume":2147300},{"timestamp":1684157400,"date":"2023-05-15","index":9595,"close":72.7,"high":72.7,"low":70.52,"open":71,"volume":2800900},{"timestamp":1684243800,"date":"2023-05-16","index":9596,"close":70.74,"high":72.33,"low":70.45,"open":71.84,"volume":2480800},{"timestamp":1684330200,"date":"2023-05-17","index":9597,"close":73.94,"high":74.1,"low":70.96,"open":70.96,"volume":2541300},{"timestamp":1684416600,"date":"2023-05-18","index":9598,"close":73.04,"high":73.78,"low":71.88,"open":73.5,"volume":2048600},{"timestamp":1684503000,"date":"2023-05-19","index":9599,"close":70.53,"high":72.57,"low":70.38,"open":72.56,"volume":3444200},{"timestamp":1684762200,"date":"2023-05-22","index":9600,"close":70.32,"high":71.26,"low":70.21,"open":70.26,"volume":2941400},{"timestamp":1684848600,"date":"2023-05-23","index":9601,"close":69.49,"high":71.54,"low":69.42,"open":70.47,"volume":2526200},{"timestamp":1684935000,"date":"2023-05-24","index":9602,"close":69.15,"high":70.34,"low":68.43,"open":70.34,"volume":3316700}],"post":[{"timestamp":1685021400,"date":"2023-05-25","index":9603,"close":71.28,"high":72,"low":69.3,"open":71.47,"volume":6052700},{"timestamp":1685107800,"date":"2023-05-26","index":9604,"close":74.33,"high":74.82,"low":70.94,"open":71.19,"volume":4690500},{"timestamp":1685453400,"date":"2023-05-30","index":9605,"close":73.4,"high":75.99,"low":72.5,"open":75.42,"volume":3303000},{"timestamp":1685539800,"date":"2023-05-31","index":9606,"close":72.67,"high":73.3,"low":71.83,"open":72.63,"volume":4305200},{"timestamp":1685626200,"date":"2023-06-01","index":9607,"close":72.9,"high":73.2,"low":70.39,"open":72.34,"volume":2343900},{"timestamp":1685712600,"date":"2023-06-02","index":9608,"close":73.21,"high":74.27,"low":73.09,"open":73.49,"volume":2522200},{"timestamp":1685971800,"date":"2023-06-05","index":9609,"close":72.83,"high":73.63,"low":72.65,"open":73.13,"volume":1760000},{"timestamp":1686058200,"date":"2023-06-06","index":9610,"close":74.35,"high":74.86,"low":72.41,"open":72.57,"volume":2254100},{"timestamp":1686144600,"date":"2023-06-07","index":9611,"close":75.68,"high":75.88,"low":74.23,"open":74.63,"volume":2016700},{"timestamp":1686231000,"date":"2023-06-08","index":9612,"close":75.36,"high":75.6,"low":74.01,"open":74.83,"volume":2221200},{"timestamp":1686317400,"date":"2023-06-09","index":9613,"close":75.24,"high":76,"low":75.13,"open":75.93,"volume":2595000}]},{"date":"2023-03-02","estimated":2.11,"reported":2.61,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":9533,"close":88.31,"high":88.72,"low":86.34,"open":86.86,"volume":2123500},{"timestamp":1676471400,"date":"2023-02-15","index":9534,"close":88.95,"high":89.19,"low":87.17,"open":87.52,"volume":1908000},{"timestamp":1676557800,"date":"2023-02-16","index":9535,"close":88.2,"high":89.23,"low":87.3,"open":87.91,"volume":1394500},{"timestamp":1676644200,"date":"2023-02-17","index":9536,"close":86.94,"high":88.22,"low":86.21,"open":88,"volume":2307300},{"timestamp":1676989800,"date":"2023-02-21","index":9537,"close":83.13,"high":85.18,"low":82.96,"open":85.18,"volume":1860200},{"timestamp":1677076200,"date":"2023-02-22","index":9538,"close":83.18,"high":83.83,"low":82.57,"open":83.2,"volume":2905100},{"timestamp":1677162600,"date":"2023-02-23","index":9539,"close":83,"high":83.86,"low":82.04,"open":83.24,"volume":1743900},{"timestamp":1677249000,"date":"2023-02-24","index":9540,"close":83.82,"high":84.4,"low":81.64,"open":81.98,"volume":2460900},{"timestamp":1677508200,"date":"2023-02-27","index":9541,"close":82.63,"high":84.82,"low":82.53,"open":83.98,"volume":3333000},{"timestamp":1677594600,"date":"2023-02-28","index":9542,"close":83.11,"high":83.93,"low":82.78,"open":83.02,"volume":2387500},{"timestamp":1677681000,"date":"2023-03-01","index":9543,"close":82.54,"high":83.12,"low":81.7,"open":82.27,"volume":3241000}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":9544,"close":80.79,"high":84.28,"low":79.23,"open":81.29,"volume":5525700},{"timestamp":1677853800,"date":"2023-03-03","index":9545,"close":83.26,"high":83.42,"low":81.41,"open":81.58,"volume":3027800},{"timestamp":1678113000,"date":"2023-03-06","index":9546,"close":82.3,"high":84.31,"low":82.12,"open":83.8,"volume":2503700},{"timestamp":1678199400,"date":"2023-03-07","index":9547,"close":82.26,"high":83.58,"low":82.06,"open":82.9,"volume":1889400},{"timestamp":1678285800,"date":"2023-03-08","index":9548,"close":81.15,"high":82.26,"low":79.82,"open":82.13,"volume":2018500},{"timestamp":1678372200,"date":"2023-03-09","index":9549,"close":79,"high":81.58,"low":78.89,"open":81.37,"volume":2051400},{"timestamp":1678458600,"date":"2023-03-10","index":9550,"close":78.61,"high":79.64,"low":77.69,"open":78.92,"volume":2172200},{"timestamp":1678714200,"date":"2023-03-13","index":9551,"close":75.77,"high":77.48,"low":75.67,"open":76.81,"volume":3794700},{"timestamp":1678800600,"date":"2023-03-14","index":9552,"close":74.84,"high":76.88,"low":74.05,"open":76.77,"volume":3326700},{"timestamp":1678887000,"date":"2023-03-15","index":9553,"close":75.55,"high":75.57,"low":73.21,"open":73.49,"volume":3135300},{"timestamp":1678973400,"date":"2023-03-16","index":9554,"close":77.09,"high":77.35,"low":74.6,"open":74.71,"volume":2949800}]},{"date":"2022-11-22","estimated":1.03,"reported":1.38,"pre":[{"timestamp":1667831400,"date":"2022-11-07","index":9466,"close":68.66,"high":69.45,"low":67.39,"open":68.91,"volume":1978500},{"timestamp":1667917800,"date":"2022-11-08","index":9467,"close":68.82,"high":70.67,"low":67.77,"open":69.29,"volume":1917700},{"timestamp":1668004200,"date":"2022-11-09","index":9468,"close":67.3,"high":69.13,"low":67.23,"open":67.88,"volume":2138300},{"timestamp":1668090600,"date":"2022-11-10","index":9469,"close":72.03,"high":73.31,"low":70.18,"open":70.59,"volume":2653900},{"timestamp":1668177000,"date":"2022-11-11","index":9470,"close":74.55,"high":75.44,"low":71.94,"open":72.14,"volume":2400400},{"timestamp":1668436200,"date":"2022-11-14","index":9471,"close":74.26,"high":75.58,"low":74.13,"open":74.17,"volume":2472000},{"timestamp":1668522600,"date":"2022-11-15","index":9472,"close":75.6,"high":77.48,"low":74.95,"open":76.13,"volume":2277400},{"timestamp":1668609000,"date":"2022-11-16","index":9473,"close":69.12,"high":72.11,"low":69.11,"open":72.11,"volume":4475900},{"timestamp":1668695400,"date":"2022-11-17","index":9474,"close":70.03,"high":70.08,"low":67.4,"open":68.22,"volume":3349800},{"timestamp":1668781800,"date":"2022-11-18","index":9475,"close":72.05,"high":72.18,"low":70.79,"open":71.19,"volume":3266500},{"timestamp":1669041000,"date":"2022-11-21","index":9476,"close":70.83,"high":71.51,"low":69.36,"open":71.43,"volume":4034800}],"post":[{"timestamp":1669127400,"date":"2022-11-22","index":9477,"close":79.88,"high":79.96,"low":76,"open":77.2,"volume":17603100},{"timestamp":1669213800,"date":"2022-11-23","index":9478,"close":82.39,"high":82.39,"low":79.79,"open":79.99,"volume":6271000},{"timestamp":1669386600,"date":"2022-11-25","index":9479,"close":81.23,"high":83.29,"low":81.1,"open":82.25,"volume":2343600},{"timestamp":1669645800,"date":"2022-11-28","index":9480,"close":82.09,"high":82.54,"low":81.15,"open":81.16,"volume":4056100},{"timestamp":1669732200,"date":"2022-11-29","index":9481,"close":84.16,"high":84.53,"low":82.05,"open":82.21,"volume":4073600},{"timestamp":1669818600,"date":"2022-11-30","index":9482,"close":85.3,"high":85.65,"low":83.3,"open":84.09,"volume":6201000},{"timestamp":1669905000,"date":"2022-12-01","index":9483,"close":86.47,"high":86.76,"low":84.9,"open":85.5,"volume":3357700},{"timestamp":1669991400,"date":"2022-12-02","index":9484,"close":86.6,"high":87.14,"low":84.91,"open":85.42,"volume":2693100},{"timestamp":1670250600,"date":"2022-12-05","index":9485,"close":84.32,"high":86.84,"low":83.87,"open":85.85,"volume":3812200},{"timestamp":1670337000,"date":"2022-12-06","index":9486,"close":83.28,"high":84.62,"low":82.74,"open":84.18,"volume":3617500},{"timestamp":1670423400,"date":"2022-12-07","index":9487,"close":81.37,"high":84.14,"low":81.1,"open":82.63,"volume":3710100}]},{"date":"2022-08-30","estimated":1.27,"reported":1.54,"pre":[{"timestamp":1660570200,"date":"2022-08-15","index":9407,"close":81.33,"high":81.43,"low":78.59,"open":79.98,"volume":1872300},{"timestamp":1660656600,"date":"2022-08-16","index":9408,"close":84.95,"high":86.48,"low":81.47,"open":81.5,"volume":3701900},{"timestamp":1660743000,"date":"2022-08-17","index":9409,"close":82.26,"high":84.46,"low":81.67,"open":83.27,"volume":2692600},{"timestamp":1660829400,"date":"2022-08-18","index":9410,"close":82.42,"high":82.45,"low":80.9,"open":81.98,"volume":1285400},{"timestamp":1660915800,"date":"2022-08-19","index":9411,"close":79.53,"high":81.67,"low":78.62,"open":81.47,"volume":2700900},{"timestamp":1661175000,"date":"2022-08-22","index":9412,"close":77.42,"high":79,"low":77.24,"open":78.22,"volume":2028300},{"timestamp":1661261400,"date":"2022-08-23","index":9413,"close":78.84,"high":79.88,"low":78.19,"open":78.33,"volume":2047900},{"timestamp":1661347800,"date":"2022-08-24","index":9414,"close":77.63,"high":78.96,"low":77.59,"open":78.49,"volume":1802000},{"timestamp":1661434200,"date":"2022-08-25","index":9415,"close":78.19,"high":79.37,"low":77.35,"open":77.84,"volume":1678100},{"timestamp":1661520600,"date":"2022-08-26","index":9416,"close":74.15,"high":78.58,"low":74.09,"open":78.27,"volume":2648300},{"timestamp":1661779800,"date":"2022-08-29","index":9417,"close":73.7,"high":74.52,"low":72.76,"open":73.7,"volume":3160800}],"post":[{"timestamp":1661866200,"date":"2022-08-30","index":9418,"close":74.89,"high":79.31,"low":74.65,"open":75.12,"volume":11709400},{"timestamp":1661952600,"date":"2022-08-31","index":9419,"close":70.69,"high":74.52,"low":70.51,"open":74.49,"volume":7554200},{"timestamp":1662039000,"date":"2022-09-01","index":9420,"close":71.85,"high":72.02,"low":69.02,"open":70.25,"volume":3369500},{"timestamp":1662125400,"date":"2022-09-02","index":9421,"close":71.14,"high":73.12,"low":70.75,"open":73.12,"volume":2131500},{"timestamp":1662471000,"date":"2022-09-06","index":9422,"close":71.38,"high":72.15,"low":69.67,"open":71.98,"volume":2617500},{"timestamp":1662557400,"date":"2022-09-07","index":9423,"close":73.24,"high":73.31,"low":70.83,"open":71.23,"volume":2198000},{"timestamp":1662643800,"date":"2022-09-08","index":9424,"close":74.7,"high":74.76,"low":72.23,"open":72.51,"volume":2228700},{"timestamp":1662730200,"date":"2022-09-09","index":9425,"close":76.24,"high":76.66,"low":74.83,"open":75.02,"volume":2279200},{"timestamp":1662989400,"date":"2022-09-12","index":9426,"close":77.82,"high":77.87,"low":76.55,"open":76.99,"volume":2519800},{"timestamp":1663075800,"date":"2022-09-13","index":9427,"close":73.69,"high":75.82,"low":73.13,"open":75.81,"volume":3040100},{"timestamp":1663162200,"date":"2022-09-14","index":9428,"close":73.55,"high":74.22,"low":72.2,"open":73.9,"volume":2306700}]},{"date":"2022-05-24","estimated":1.61,"reported":1.57,"pre":[{"timestamp":1652103000,"date":"2022-05-09","index":9340,"close":91.08,"high":92.15,"low":89.62,"open":89.82,"volume":2681500},{"timestamp":1652189400,"date":"2022-05-10","index":9341,"close":88.74,"high":92.76,"low":87.29,"open":91.65,"volume":2847600},{"timestamp":1652275800,"date":"2022-05-11","index":9342,"close":83.79,"high":89.97,"low":83.38,"open":88.98,"volume":3045400},{"timestamp":1652362200,"date":"2022-05-12","index":9343,"close":87.36,"high":89.58,"low":83.89,"open":83.89,"volume":3235700},{"timestamp":1652448600,"date":"2022-05-13","index":9344,"close":86.36,"high":88.32,"low":85.09,"open":87.08,"volume":3076300},{"timestamp":1652707800,"date":"2022-05-16","index":9345,"close":84.77,"high":86.45,"low":82.02,"open":85.7,"volume":3024600},{"timestamp":1652794200,"date":"2022-05-17","index":9346,"close":84.5,"high":86.82,"low":81.79,"open":86,"volume":4333100},{"timestamp":1652880600,"date":"2022-05-18","index":9347,"close":75.62,"high":79.57,"low":74.05,"open":78.74,"volume":9389000},{"timestamp":1652967000,"date":"2022-05-19","index":9348,"close":73.32,"high":76.42,"low":72.36,"open":73.99,"volume":5333300},{"timestamp":1653053400,"date":"2022-05-20","index":9349,"close":72.36,"high":74.07,"low":69.07,"open":74,"volume":4858600},{"timestamp":1653312600,"date":"2022-05-23","index":9350,"close":72.59,"high":73.14,"low":69.36,"open":72.36,"volume":7655000}],"post":[{"timestamp":1653399000,"date":"2022-05-24","index":9351,"close":73.47,"high":75.9,"low":71.48,"open":72.98,"volume":14827800},{"timestamp":1653485400,"date":"2022-05-25","index":9352,"close":80.06,"high":80.68,"low":70.83,"open":71.01,"volume":10136600},{"timestamp":1653571800,"date":"2022-05-26","index":9353,"close":82.05,"high":84.4,"low":81.12,"open":81.24,"volume":4552300},{"timestamp":1653658200,"date":"2022-05-27","index":9354,"close":83.99,"high":84.86,"low":82.18,"open":82.23,"volume":3316700},{"timestamp":1654003800,"date":"2022-05-31","index":9355,"close":82.06,"high":85.3,"low":81.4,"open":83.77,"volume":4923000},{"timestamp":1654090200,"date":"2022-06-01","index":9356,"close":80.08,"high":82.91,"low":79.62,"open":82.63,"volume":3363800},{"timestamp":1654176600,"date":"2022-06-02","index":9357,"close":81.26,"high":81.3,"low":79.2,"open":80.56,"volume":2228400},{"timestamp":1654263000,"date":"2022-06-03","index":9358,"close":80.39,"high":81.62,"low":80.16,"open":80.52,"volume":2296000},{"timestamp":1654522200,"date":"2022-06-06","index":9359,"close":79.27,"high":80.63,"low":79.01,"open":80.63,"volume":2568600},{"timestamp":1654608600,"date":"2022-06-07","index":9360,"close":78.35,"high":78.61,"low":75.6,"open":76.67,"volume":3447100},{"timestamp":1654695000,"date":"2022-06-08","index":9361,"close":77.12,"high":78.96,"low":76.2,"open":77.78,"volume":2775400}]},{"date":"2022-03-03","estimated":2.73,"reported":2.73,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":9283,"close":102.19,"high":102.89,"low":101.44,"open":101.99,"volume":1660100},{"timestamp":1645021800,"date":"2022-02-16","index":9284,"close":99.63,"high":101.51,"low":98.1,"open":101.51,"volume":2288900},{"timestamp":1645108200,"date":"2022-02-17","index":9285,"close":98.63,"high":100.19,"low":98.1,"open":98.76,"volume":1407900},{"timestamp":1645194600,"date":"2022-02-18","index":9286,"close":97.71,"high":99.28,"low":96.54,"open":98.24,"volume":1853100},{"timestamp":1645540200,"date":"2022-02-22","index":9287,"close":90.55,"high":96.8,"low":89.44,"open":96.44,"volume":5404500},{"timestamp":1645626600,"date":"2022-02-23","index":9288,"close":88.63,"high":91.44,"low":87.84,"open":91.44,"volume":3589000},{"timestamp":1645713000,"date":"2022-02-24","index":9289,"close":91.58,"high":91.85,"low":85.58,"open":85.99,"volume":2908700},{"timestamp":1645799400,"date":"2022-02-25","index":9290,"close":95.83,"high":96.04,"low":91.44,"open":92.62,"volume":2929400},{"timestamp":1646058600,"date":"2022-02-28","index":9291,"close":96.64,"high":97.1,"low":94.13,"open":94.13,"volume":3390600},{"timestamp":1646145000,"date":"2022-03-01","index":9292,"close":97.18,"high":98.56,"low":95.45,"open":95.73,"volume":2629100},{"timestamp":1646231400,"date":"2022-03-02","index":9293,"close":100.84,"high":101.94,"low":96.56,"open":96.83,"volume":6182700}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":9294,"close":110.14,"high":112.96,"low":104.86,"open":106,"volume":18352700},{"timestamp":1646404200,"date":"2022-03-04","index":9295,"close":106.1,"high":109.28,"low":101.62,"open":107.92,"volume":7695200},{"timestamp":1646663400,"date":"2022-03-07","index":9296,"close":104.71,"high":109.13,"low":103.28,"open":105.54,"volume":4679500},{"timestamp":1646749800,"date":"2022-03-08","index":9297,"close":101.13,"high":105.95,"low":101.06,"open":103.94,"volume":3764300},{"timestamp":1646836200,"date":"2022-03-09","index":9298,"close":101.74,"high":103.76,"low":100.62,"open":103.13,"volume":2980600},{"timestamp":1646922600,"date":"2022-03-10","index":9299,"close":98.66,"high":101.15,"low":97.58,"open":101.15,"volume":2966500},{"timestamp":1647009000,"date":"2022-03-11","index":9300,"close":94.59,"high":99.81,"low":94.5,"open":99,"volume":3159100},{"timestamp":1647264600,"date":"2022-03-14","index":9301,"close":94.64,"high":97.15,"low":93.19,"open":94.66,"volume":2350400},{"timestamp":1647351000,"date":"2022-03-15","index":9302,"close":99.06,"high":99.58,"low":94.86,"open":95.01,"volume":2971500},{"timestamp":1647437400,"date":"2022-03-16","index":9303,"close":98.84,"high":100.87,"low":95.49,"open":99.78,"volume":2438700},{"timestamp":1647523800,"date":"2022-03-17","index":9304,"close":99.29,"high":99.95,"low":97.78,"open":98.69,"volume":1990600}]},{"date":"2021-11-23","estimated":1.91,"reported":2.08,"pre":[{"timestamp":1636381800,"date":"2021-11-08","index":9215,"close":130.09,"high":130.39,"low":128.32,"open":129,"volume":2595000},{"timestamp":1636468200,"date":"2021-11-09","index":9216,"close":132.94,"high":133.27,"low":129.62,"open":129.67,"volume":2025500},{"timestamp":1636554600,"date":"2021-11-10","index":9217,"close":131.25,"high":133.42,"low":131.16,"open":132.34,"volume":1924500},{"timestamp":1636641000,"date":"2021-11-11","index":9218,"close":132.9,"high":133.55,"low":131.32,"open":131.37,"volume":1843300},{"timestamp":1636727400,"date":"2021-11-12","index":9219,"close":135.63,"high":136.74,"low":133.05,"open":133.35,"volume":2313400},{"timestamp":1636986600,"date":"2021-11-15","index":9220,"close":132.36,"high":136.78,"low":131.81,"open":136.74,"volume":2681700},{"timestamp":1637073000,"date":"2021-11-16","index":9221,"close":134.93,"high":135.6,"low":132.28,"open":132.59,"volume":2232000},{"timestamp":1637159400,"date":"2021-11-17","index":9222,"close":132.86,"high":135.26,"low":132.25,"open":134.33,"volume":1928500},{"timestamp":1637245800,"date":"2021-11-18","index":9223,"close":135.61,"high":136.12,"low":133.79,"open":134.49,"volume":2357600},{"timestamp":1637332200,"date":"2021-11-19","index":9224,"close":136.13,"high":137.57,"low":135,"open":136.18,"volume":1952800},{"timestamp":1637591400,"date":"2021-11-22","index":9225,"close":138,"high":141.97,"low":137.22,"open":137.22,"volume":5417600}],"post":[{"timestamp":1637677800,"date":"2021-11-23","index":9226,"close":121.01,"high":121.44,"low":115,"open":116,"volume":15941000},{"timestamp":1637764200,"date":"2021-11-24","index":9227,"close":116.69,"high":121.87,"low":115.9,"open":120.22,"volume":5990000},{"timestamp":1637937000,"date":"2021-11-26","index":9228,"close":114.77,"high":116.22,"low":113.88,"open":114.6,"volume":2346000},{"timestamp":1638196200,"date":"2021-11-29","index":9229,"close":110.95,"high":116,"low":110.3,"open":115.8,"volume":4595700},{"timestamp":1638282600,"date":"2021-11-30","index":9230,"close":106.86,"high":111.65,"low":106.27,"open":110.01,"volume":5747900},{"timestamp":1638369000,"date":"2021-12-01","index":9231,"close":102.25,"high":108.41,"low":102.23,"open":108.14,"volume":4548300},{"timestamp":1638455400,"date":"2021-12-02","index":9232,"close":103.92,"high":105.82,"low":102.63,"open":104.24,"volume":4235800},{"timestamp":1638541800,"date":"2021-12-03","index":9233,"close":105.87,"high":106.05,"low":103.65,"open":104.54,"volume":4048800},{"timestamp":1638801000,"date":"2021-12-06","index":9234,"close":104.66,"high":108.99,"low":103.8,"open":107.24,"volume":4489400},{"timestamp":1638887400,"date":"2021-12-07","index":9235,"close":106.68,"high":108.25,"low":106.32,"open":106.61,"volume":3097500},{"timestamp":1638973800,"date":"2021-12-08","index":9236,"close":106.93,"high":107.25,"low":105.64,"open":105.74,"volume":2525600}]},{"date":"2021-08-24","estimated":1.85,"reported":2.98,"pre":[{"timestamp":1628515800,"date":"2021-08-09","index":9151,"close":112.54,"high":114.66,"low":111.6,"open":114.66,"volume":1346900},{"timestamp":1628602200,"date":"2021-08-10","index":9152,"close":115.02,"high":115.11,"low":111.86,"open":112.47,"volume":1315600},{"timestamp":1628688600,"date":"2021-08-11","index":9153,"close":118.06,"high":119.15,"low":115.12,"open":115.68,"volume":2565500},{"timestamp":1628775000,"date":"2021-08-12","index":9154,"close":118.13,"high":119.3,"low":117.22,"open":118.89,"volume":1248600},{"timestamp":1628861400,"date":"2021-08-13","index":9155,"close":113.78,"high":117.97,"low":113.46,"open":117.97,"volume":2293200},{"timestamp":1629120600,"date":"2021-08-16","index":9156,"close":115.36,"high":115.91,"low":112.23,"open":113.24,"volume":1833100},{"timestamp":1629207000,"date":"2021-08-17","index":9157,"close":110.75,"high":114.09,"low":109.71,"open":113.84,"volume":2212300},{"timestamp":1629293400,"date":"2021-08-18","index":9158,"close":110.1,"high":114.1,"low":110.04,"open":110.75,"volume":2079300},{"timestamp":1629379800,"date":"2021-08-19","index":9159,"close":109.76,"high":110.86,"low":108.72,"open":109,"volume":1954900},{"timestamp":1629466200,"date":"2021-08-20","index":9160,"close":112.63,"high":113.51,"low":109.51,"open":109.97,"volume":2131100},{"timestamp":1629725400,"date":"2021-08-23","index":9161,"close":112.16,"high":114.58,"low":112.05,"open":113,"volume":3630800}],"post":[{"timestamp":1629811800,"date":"2021-08-24","index":9162,"close":121.49,"high":124.04,"low":116.37,"open":117.25,"volume":11896900},{"timestamp":1629898200,"date":"2021-08-25","index":9163,"close":121.89,"high":124.91,"low":120.16,"open":122.44,"volume":3685300},{"timestamp":1629984600,"date":"2021-08-26","index":9164,"close":118.09,"high":121.85,"low":117.93,"open":121.83,"volume":2700200},{"timestamp":1630071000,"date":"2021-08-27","index":9165,"close":117.5,"high":118.9,"low":117.2,"open":118.27,"volume":2013200},{"timestamp":1630330200,"date":"2021-08-30","index":9166,"close":118.35,"high":119.44,"low":117.43,"open":118.02,"volume":1722800},{"timestamp":1630416600,"date":"2021-08-31","index":9167,"close":116.51,"high":119.17,"low":116.2,"open":119.17,"volume":2877300},{"timestamp":1630503000,"date":"2021-09-01","index":9168,"close":116.78,"high":117.32,"low":114.2,"open":116.54,"volume":2709500},{"timestamp":1630589400,"date":"2021-09-02","index":9169,"close":116.26,"high":117.43,"low":115.82,"open":117,"volume":1786500},{"timestamp":1630675800,"date":"2021-09-03","index":9170,"close":114.02,"high":115.85,"low":113.87,"open":115.55,"volume":1761600},{"timestamp":1631021400,"date":"2021-09-07","index":9171,"close":111.5,"high":114.49,"low":111.22,"open":113.83,"volume":2425100},{"timestamp":1631107800,"date":"2021-09-08","index":9172,"close":110.99,"high":111.47,"low":109.94,"open":111.32,"volume":2558800}]},{"date":"2021-05-27","estimated":1.39,"reported":2.23,"pre":[{"timestamp":1620826200,"date":"2021-05-12","index":9090,"close":116.15,"high":121.2,"low":115.67,"open":121.01,"volume":2158100},{"timestamp":1620912600,"date":"2021-05-13","index":9091,"close":119,"high":119.65,"low":117.06,"open":117.06,"volume":1706100},{"timestamp":1620999000,"date":"2021-05-14","index":9092,"close":120.39,"high":120.91,"low":118.97,"open":119.6,"volume":1691300},{"timestamp":1621258200,"date":"2021-05-17","index":9093,"close":120.11,"high":121.56,"low":119.03,"open":120.59,"volume":1403700},{"timestamp":1621344600,"date":"2021-05-18","index":9094,"close":116.92,"high":120.15,"low":116.78,"open":119.51,"volume":1982600},{"timestamp":1621431000,"date":"2021-05-19","index":9095,"close":113.69,"high":115.59,"low":112.67,"open":115.31,"volume":2555400},{"timestamp":1621517400,"date":"2021-05-20","index":9096,"close":114.52,"high":115.02,"low":112.55,"open":113.74,"volume":2063800},{"timestamp":1621603800,"date":"2021-05-21","index":9097,"close":114.93,"high":116.6,"low":114.62,"open":115.61,"volume":2549000},{"timestamp":1621863000,"date":"2021-05-24","index":9098,"close":114.7,"high":117.22,"low":114.55,"open":116.37,"volume":2145600},{"timestamp":1621949400,"date":"2021-05-25","index":9099,"close":114.42,"high":115.54,"low":114,"open":114.78,"volume":1907200},{"timestamp":1622035800,"date":"2021-05-26","index":9100,"close":116.96,"high":118.39,"low":115.22,"open":116,"volume":2969400}],"post":[{"timestamp":1622122200,"date":"2021-05-27","index":9101,"close":118.14,"high":122.82,"low":116.63,"open":121,"volume":7719400},{"timestamp":1622208600,"date":"2021-05-28","index":9102,"close":116.24,"high":120.55,"low":114.13,"open":120.55,"volume":4573300},{"timestamp":1622554200,"date":"2021-06-01","index":9103,"close":114.9,"high":117.36,"low":114.3,"open":117.33,"volume":2818500},{"timestamp":1622640600,"date":"2021-06-02","index":9104,"close":118.35,"high":119.58,"low":114.44,"open":114.96,"volume":3302800},{"timestamp":1622727000,"date":"2021-06-03","index":9105,"close":115.56,"high":117.98,"low":114.74,"open":117.63,"volume":2476100},{"timestamp":1622813400,"date":"2021-06-04","index":9106,"close":115.99,"high":116.17,"low":115.19,"open":115.5,"volume":1641100},{"timestamp":1623072600,"date":"2021-06-07","index":9107,"close":117.1,"high":117.36,"low":115.53,"open":116.09,"volume":1502900},{"timestamp":1623159000,"date":"2021-06-08","index":9108,"close":118.22,"high":118.98,"low":116.67,"open":117.64,"volume":1537400},{"timestamp":1623245400,"date":"2021-06-09","index":9109,"close":114.99,"high":118.4,"low":114.98,"open":118.4,"volume":2195200},{"timestamp":1623331800,"date":"2021-06-10","index":9110,"close":112.54,"high":116.68,"low":111.73,"open":115.92,"volume":3373100},{"timestamp":1623418200,"date":"2021-06-11","index":9111,"close":114.45,"high":115.04,"low":112.51,"open":112.56,"volume":2364200}]},{"date":"2021-02-25","estimated":3.45,"reported":3.48,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":9026,"close":118.46,"high":119.37,"low":116.74,"open":117.83,"volume":1528100},{"timestamp":1612967400,"date":"2021-02-10","index":9027,"close":118.81,"high":119.29,"low":116.99,"open":118.79,"volume":1274900},{"timestamp":1613053800,"date":"2021-02-11","index":9028,"close":119.59,"high":120.94,"low":118.57,"open":119,"volume":1635900},{"timestamp":1613140200,"date":"2021-02-12","index":9029,"close":120.51,"high":121.13,"low":118.5,"open":118.71,"volume":1858000},{"timestamp":1613485800,"date":"2021-02-16","index":9030,"close":120.75,"high":123.3,"low":120.49,"open":120.53,"volume":1880200},{"timestamp":1613572200,"date":"2021-02-17","index":9031,"close":118.34,"high":122.21,"low":118.22,"open":120.19,"volume":2224600},{"timestamp":1613658600,"date":"2021-02-18","index":9032,"close":116.76,"high":118.45,"low":116.42,"open":117.89,"volume":1890500},{"timestamp":1613745000,"date":"2021-02-19","index":9033,"close":118,"high":119.02,"low":117.43,"open":117.63,"volume":2044400},{"timestamp":1614004200,"date":"2021-02-22","index":9034,"close":116.73,"high":118.2,"low":115.9,"open":117.11,"volume":1742800},{"timestamp":1614090600,"date":"2021-02-23","index":9035,"close":115.5,"high":115.89,"low":113.13,"open":115.85,"volume":2198300},{"timestamp":1614177000,"date":"2021-02-24","index":9036,"close":113.46,"high":117.14,"low":112.7,"open":116.1,"volume":3279800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":9037,"close":102.94,"high":112.3,"low":101.46,"open":103.82,"volume":10053700},{"timestamp":1614349800,"date":"2021-02-26","index":9038,"close":100.35,"high":102.36,"low":99.79,"open":101.1,"volume":4569800},{"timestamp":1614609000,"date":"2021-03-01","index":9039,"close":101.69,"high":102.59,"low":100.5,"open":100.5,"volume":3708500},{"timestamp":1614695400,"date":"2021-03-02","index":9040,"close":102.52,"high":103.75,"low":101.46,"open":102.12,"volume":3011500},{"timestamp":1614781800,"date":"2021-03-03","index":9041,"close":100.37,"high":102.73,"low":100,"open":102.37,"volume":2848800},{"timestamp":1614868200,"date":"2021-03-04","index":9042,"close":98.24,"high":100.41,"low":95.93,"open":99.74,"volume":4288700},{"timestamp":1614954600,"date":"2021-03-05","index":9043,"close":102.85,"high":103.2,"low":97.29,"open":99.61,"volume":5128100},{"timestamp":1615213800,"date":"2021-03-08","index":9044,"close":106.57,"high":107.42,"low":102.73,"open":103.29,"volume":3830800},{"timestamp":1615300200,"date":"2021-03-09","index":9045,"close":105.82,"high":109.64,"low":105.65,"open":106.55,"volume":3294900},{"timestamp":1615386600,"date":"2021-03-10","index":9046,"close":108.15,"high":109.48,"low":106.62,"open":107.45,"volume":3175700},{"timestamp":1615473000,"date":"2021-03-11","index":9047,"close":108.58,"high":109.44,"low":107.47,"open":108.64,"volume":2407300}]},{"date":"2020-11-24","estimated":1.7,"reported":2.06,"pre":[{"timestamp":1604932200,"date":"2020-11-09","index":8964,"close":111,"high":123.21,"low":110.92,"open":120.31,"volume":4896100},{"timestamp":1605018600,"date":"2020-11-10","index":8965,"close":112.63,"high":113.71,"low":110.99,"open":111.6,"volume":3906700},{"timestamp":1605105000,"date":"2020-11-11","index":8966,"close":114.56,"high":114.81,"low":112.1,"open":113.83,"volume":2058300},{"timestamp":1605191400,"date":"2020-11-12","index":8967,"close":114,"high":115.5,"low":112.34,"open":114.45,"volume":2279000},{"timestamp":1605277800,"date":"2020-11-13","index":8968,"close":114.3,"high":115.84,"low":113.5,"open":114.64,"volume":1831700},{"timestamp":1605537000,"date":"2020-11-16","index":8969,"close":118.65,"high":118.85,"low":113.62,"open":115,"volume":3306600},{"timestamp":1605623400,"date":"2020-11-17","index":8970,"close":119.02,"high":120.87,"low":117.36,"open":118.12,"volume":2740600},{"timestamp":1605709800,"date":"2020-11-18","index":8971,"close":117.77,"high":120.16,"low":117.74,"open":119.1,"volume":2962700},{"timestamp":1605796200,"date":"2020-11-19","index":8972,"close":118.83,"high":120.5,"low":117.77,"open":118.42,"volume":1728400},{"timestamp":1605882600,"date":"2020-11-20","index":8973,"close":119.14,"high":120.74,"low":118.97,"open":119.88,"volume":1857900},{"timestamp":1606141800,"date":"2020-11-23","index":8974,"close":122.04,"high":124.31,"low":119.9,"open":120.21,"volume":4443800}],"post":[{"timestamp":1606228200,"date":"2020-11-24","index":8975,"close":113.54,"high":117.05,"low":113.2,"open":115.79,"volume":11676000},{"timestamp":1606314600,"date":"2020-11-25","index":8976,"close":113.9,"high":116.44,"low":113.08,"open":114.06,"volume":5503000},{"timestamp":1606487400,"date":"2020-11-27","index":8977,"close":112.63,"high":115.09,"low":112.08,"open":115,"volume":3242400},{"timestamp":1606746600,"date":"2020-11-30","index":8978,"close":108.8,"high":112.68,"low":108.57,"open":112.68,"volume":6493700},{"timestamp":1606833000,"date":"2020-12-01","index":8979,"close":108.86,"high":109.49,"low":107.15,"open":108.78,"volume":5330700},{"timestamp":1606919400,"date":"2020-12-02","index":8980,"close":107.47,"high":109.47,"low":107.2,"open":108.03,"volume":3393800},{"timestamp":1607005800,"date":"2020-12-03","index":8981,"close":106.54,"high":107.43,"low":105.71,"open":106.94,"volume":4567000},{"timestamp":1607092200,"date":"2020-12-04","index":8982,"close":105.57,"high":106.62,"low":104.85,"open":106.56,"volume":3657500},{"timestamp":1607351400,"date":"2020-12-07","index":8983,"close":102.73,"high":105.45,"low":101.45,"open":105.16,"volume":5506900},{"timestamp":1607437800,"date":"2020-12-08","index":8984,"close":102.99,"high":103.51,"low":102.02,"open":102.2,"volume":2974800},{"timestamp":1607524200,"date":"2020-12-09","index":8985,"close":104.76,"high":105.15,"low":102.6,"open":103.07,"volume":4784400}]},{"date":"2020-08-25","estimated":1.08,"reported":1.71,"pre":[{"timestamp":1597066200,"date":"2020-08-10","index":8900,"close":104.22,"high":105.43,"low":102.9,"open":103.76,"volume":1981700},{"timestamp":1597152600,"date":"2020-08-11","index":8901,"close":104.12,"high":105.59,"low":103.72,"open":105,"volume":1489500},{"timestamp":1597239000,"date":"2020-08-12","index":8902,"close":104.98,"high":105.54,"low":104.1,"open":104.56,"volume":1217300},{"timestamp":1597325400,"date":"2020-08-13","index":8903,"close":107.9,"high":108.44,"low":105.5,"open":105.58,"volume":2281100},{"timestamp":1597411800,"date":"2020-08-14","index":8904,"close":109.49,"high":110.32,"low":108,"open":108.34,"volume":2552100},{"timestamp":1597671000,"date":"2020-08-17","index":8905,"close":110.79,"high":111.39,"low":109.88,"open":110.99,"volume":2260900},{"timestamp":1597757400,"date":"2020-08-18","index":8906,"close":110.52,"high":112.15,"low":110.33,"open":111.89,"volume":2216000},{"timestamp":1597843800,"date":"2020-08-19","index":8907,"close":111.96,"high":113.67,"low":110.66,"open":110.66,"volume":3060500},{"timestamp":1597930200,"date":"2020-08-20","index":8908,"close":111.7,"high":112.07,"low":110.44,"open":111.42,"volume":2109600},{"timestamp":1598016600,"date":"2020-08-21","index":8909,"close":114,"high":114.45,"low":111.95,"open":112,"volume":3811400},{"timestamp":1598275800,"date":"2020-08-24","index":8910,"close":117.37,"high":119.48,"low":114.8,"open":118.3,"volume":5434600}],"post":[{"timestamp":1598362200,"date":"2020-08-25","index":8911,"close":112.64,"high":113.86,"low":108.6,"open":113.5,"volume":10462400},{"timestamp":1598448600,"date":"2020-08-26","index":8912,"close":112.31,"high":114.19,"low":111.58,"open":113.41,"volume":4124400},{"timestamp":1598535000,"date":"2020-08-27","index":8913,"close":111.22,"high":112.55,"low":110.23,"open":112.55,"volume":2760500},{"timestamp":1598621400,"date":"2020-08-28","index":8914,"close":111.23,"high":111.7,"low":110.11,"open":111.68,"volume":2366200},{"timestamp":1598880600,"date":"2020-08-31","index":8915,"close":110.91,"high":112.17,"low":109.85,"open":111.49,"volume":2509200},{"timestamp":1598967000,"date":"2020-09-01","index":8916,"close":113.5,"high":114.43,"low":110.73,"open":110.99,"volume":2364400},{"timestamp":1599053400,"date":"2020-09-02","index":8917,"close":114.02,"high":114.2,"low":111.68,"open":113.94,"volume":2508300},{"timestamp":1599139800,"date":"2020-09-03","index":8918,"close":108.7,"high":114,"low":107.85,"open":114,"volume":2452000},{"timestamp":1599226200,"date":"2020-09-04","index":8919,"close":106.31,"high":110.44,"low":104.32,"open":109.49,"volume":2543700},{"timestamp":1599571800,"date":"2020-09-08","index":8920,"close":105.26,"high":106.82,"low":102.83,"open":104.3,"volume":2911300},{"timestamp":1599658200,"date":"2020-09-09","index":8921,"close":108.85,"high":109.27,"low":105.18,"open":106.28,"volume":2245400}]},{"date":"2020-05-21","estimated":0.5,"reported":0.67,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":8834,"close":73.99,"high":76.21,"low":73.74,"open":75.24,"volume":1914800},{"timestamp":1588858200,"date":"2020-05-07","index":8835,"close":76.25,"high":77.09,"low":75.2,"open":75.34,"volume":1732100},{"timestamp":1588944600,"date":"2020-05-08","index":8836,"close":78.63,"high":78.87,"low":76.73,"open":76.75,"volume":1440000},{"timestamp":1589203800,"date":"2020-05-11","index":8837,"close":78.02,"high":79.31,"low":77.05,"open":77.78,"volume":1666700},{"timestamp":1589290200,"date":"2020-05-12","index":8838,"close":77.05,"high":79.59,"low":76.97,"open":78.9,"volume":1526900},{"timestamp":1589376600,"date":"2020-05-13","index":8839,"close":75.03,"high":77.39,"low":74.18,"open":76.37,"volume":1767400},{"timestamp":1589463000,"date":"2020-05-14","index":8840,"close":77.19,"high":77.72,"low":73.59,"open":74.27,"volume":2504500},{"timestamp":1589549400,"date":"2020-05-15","index":8841,"close":78.61,"high":79.82,"low":75.85,"open":76.13,"volume":5137000},{"timestamp":1589808600,"date":"2020-05-18","index":8842,"close":87.16,"high":87.69,"low":82.32,"open":82.38,"volume":4949900},{"timestamp":1589895000,"date":"2020-05-19","index":8843,"close":83.48,"high":86.57,"low":83.35,"open":86.28,"volume":3190900},{"timestamp":1589981400,"date":"2020-05-20","index":8844,"close":81.54,"high":85.83,"low":80.75,"open":85.73,"volume":4161800}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":8845,"close":77.98,"high":81.91,"low":76.88,"open":79.5,"volume":6370300},{"timestamp":1590154200,"date":"2020-05-22","index":8846,"close":76.92,"high":78.99,"low":75.82,"open":78.99,"volume":4687600},{"timestamp":1590499800,"date":"2020-05-26","index":8847,"close":79.47,"high":81.16,"low":79.3,"open":79.76,"volume":2953200},{"timestamp":1590586200,"date":"2020-05-27","index":8848,"close":79.08,"high":81.34,"low":78.34,"open":81.34,"volume":2894300},{"timestamp":1590672600,"date":"2020-05-28","index":8849,"close":76.43,"high":80.19,"low":76.19,"open":80.19,"volume":3152400},{"timestamp":1590759000,"date":"2020-05-29","index":8850,"close":78.09,"high":78.71,"low":75.53,"open":76.31,"volume":4220300},{"timestamp":1591018200,"date":"2020-06-01","index":8851,"close":77.5,"high":77.99,"low":76.07,"open":77.02,"volume":2250300},{"timestamp":1591104600,"date":"2020-06-02","index":8852,"close":80.53,"high":80.55,"low":77.38,"open":77.47,"volume":2777700},{"timestamp":1591191000,"date":"2020-06-03","index":8853,"close":82.22,"high":82.44,"low":81.02,"open":81.6,"volume":2300200},{"timestamp":1591277400,"date":"2020-06-04","index":8854,"close":79.92,"high":82.31,"low":79.18,"open":81.66,"volume":2566100},{"timestamp":1591363800,"date":"2020-06-05","index":8855,"close":82.53,"high":83.6,"low":81.9,"open":82.82,"volume":2906300}]},{"date":"2020-02-27","estimated":2.75,"reported":2.9,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":8775,"close":89.89,"high":90.07,"low":88.72,"open":89.38,"volume":1799500},{"timestamp":1581517800,"date":"2020-02-12","index":8776,"close":90.93,"high":91.2,"low":90.01,"open":90.28,"volume":1578000},{"timestamp":1581604200,"date":"2020-02-13","index":8777,"close":90.4,"high":91.31,"low":90.2,"open":90.48,"volume":1725400},{"timestamp":1581690600,"date":"2020-02-14","index":8778,"close":90.21,"high":91.15,"low":89.86,"open":91,"volume":1221200},{"timestamp":1582036200,"date":"2020-02-18","index":8779,"close":90.16,"high":90.76,"low":89.2,"open":89.51,"volume":1544500},{"timestamp":1582122600,"date":"2020-02-19","index":8780,"close":90.94,"high":91.23,"low":90.2,"open":90.53,"volume":1422900},{"timestamp":1582209000,"date":"2020-02-20","index":8781,"close":91.93,"high":91.99,"low":90.57,"open":91.08,"volume":2212200},{"timestamp":1582295400,"date":"2020-02-21","index":8782,"close":90.26,"high":91.62,"low":89.62,"open":91.34,"volume":1877800},{"timestamp":1582554600,"date":"2020-02-24","index":8783,"close":85.5,"high":88,"low":85.05,"open":86.17,"volume":2880900},{"timestamp":1582641000,"date":"2020-02-25","index":8784,"close":81.89,"high":86.76,"low":81.67,"open":86.65,"volume":2900900},{"timestamp":1582727400,"date":"2020-02-26","index":8785,"close":82.18,"high":84.83,"low":82.15,"open":82.83,"volume":3465900}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":8786,"close":78.31,"high":82.47,"low":78,"open":79.5,"volume":5770800},{"timestamp":1582900200,"date":"2020-02-28","index":8787,"close":75.65,"high":77.98,"low":73.34,"open":76.06,"volume":4756400},{"timestamp":1583159400,"date":"2020-03-02","index":8788,"close":79.61,"high":79.62,"low":74.31,"open":76.25,"volume":3898300},{"timestamp":1583245800,"date":"2020-03-03","index":8789,"close":76.55,"high":81.43,"low":75.82,"open":79.2,"volume":2731400},{"timestamp":1583332200,"date":"2020-03-04","index":8790,"close":80.41,"high":80.48,"low":77.09,"open":78.5,"volume":3110300},{"timestamp":1583418600,"date":"2020-03-05","index":8791,"close":77.87,"high":79.37,"low":77.01,"open":77.83,"volume":2771400},{"timestamp":1583505000,"date":"2020-03-06","index":8792,"close":73.82,"high":76.69,"low":72.06,"open":75.35,"volume":3047400},{"timestamp":1583760600,"date":"2020-03-09","index":8793,"close":66.87,"high":69.73,"low":66.06,"open":67.74,"volume":3959200},{"timestamp":1583847000,"date":"2020-03-10","index":8794,"close":70.12,"high":70.61,"low":66.42,"open":69.39,"volume":2767700},{"timestamp":1583933400,"date":"2020-03-11","index":8795,"close":65.37,"high":68.04,"low":63.84,"open":67.84,"volume":3652400},{"timestamp":1584019800,"date":"2020-03-12","index":8796,"close":55.4,"high":60.24,"low":55.2,"open":59.99,"volume":3948400}]},{"date":"2019-11-26","estimated":1.03,"reported":1.13,"pre":[{"timestamp":1573482600,"date":"2019-11-11","index":8713,"close":76.25,"high":76.95,"low":75.65,"open":76.5,"volume":2602300},{"timestamp":1573569000,"date":"2019-11-12","index":8714,"close":75.19,"high":76.19,"low":74.98,"open":76.19,"volume":2184200},{"timestamp":1573655400,"date":"2019-11-13","index":8715,"close":75.02,"high":75.42,"low":74.19,"open":74.73,"volume":1591200},{"timestamp":1573741800,"date":"2019-11-14","index":8716,"close":75.6,"high":75.99,"low":74.87,"open":74.92,"volume":1803100},{"timestamp":1573828200,"date":"2019-11-15","index":8717,"close":77.09,"high":77.11,"low":75.91,"open":75.93,"volume":2206700},{"timestamp":1574087400,"date":"2019-11-18","index":8718,"close":77.29,"high":77.69,"low":76.3,"open":76.66,"volume":2561900},{"timestamp":1574173800,"date":"2019-11-19","index":8719,"close":75.36,"high":76.61,"low":74.8,"open":76.42,"volume":2322800},{"timestamp":1574260200,"date":"2019-11-20","index":8720,"close":74.15,"high":75.34,"low":73.8,"open":74.92,"volume":2188500},{"timestamp":1574346600,"date":"2019-11-21","index":8721,"close":72.21,"high":74.5,"low":72.03,"open":74.32,"volume":3390300},{"timestamp":1574433000,"date":"2019-11-22","index":8722,"close":72.64,"high":72.8,"low":71.89,"open":72.29,"volume":2405200},{"timestamp":1574692200,"date":"2019-11-25","index":8723,"close":74.25,"high":74.49,"low":72.14,"open":73.25,"volume":4212800}],"post":[{"timestamp":1574778600,"date":"2019-11-26","index":8724,"close":81.57,"high":83.63,"low":77.04,"open":77.2,"volume":13915500},{"timestamp":1574865000,"date":"2019-11-27","index":8725,"close":80.74,"high":82.48,"low":80.11,"open":82.29,"volume":6039500},{"timestamp":1575037800,"date":"2019-11-29","index":8726,"close":80.64,"high":81.44,"low":79.51,"open":80.27,"volume":2962500},{"timestamp":1575297000,"date":"2019-12-02","index":8727,"close":79.2,"high":81,"low":78.36,"open":81,"volume":4329800},{"timestamp":1575383400,"date":"2019-12-03","index":8728,"close":78.11,"high":78.18,"low":77.05,"open":77.5,"volume":4215500},{"timestamp":1575469800,"date":"2019-12-04","index":8729,"close":79.18,"high":79.6,"low":78.3,"open":78.65,"volume":3112700},{"timestamp":1575556200,"date":"2019-12-05","index":8730,"close":80.32,"high":80.37,"low":78.89,"open":78.91,"volume":3006400},{"timestamp":1575642600,"date":"2019-12-06","index":8731,"close":82.05,"high":82.49,"low":81.22,"open":81.23,"volume":3699000},{"timestamp":1575901800,"date":"2019-12-09","index":8732,"close":82.57,"high":83.65,"low":81.47,"open":81.73,"volume":2790500},{"timestamp":1575988200,"date":"2019-12-10","index":8733,"close":82.88,"high":83.37,"low":82.29,"open":82.55,"volume":2102500},{"timestamp":1576074600,"date":"2019-12-11","index":8734,"close":83.83,"high":84.06,"low":82.02,"open":82.58,"volume":2319700}]},{"date":"2019-08-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1565789400,"date":"2019-08-14","index":8651,"close":66.97,"high":68.65,"low":66.39,"open":68.5,"volume":3271700},{"timestamp":1565875800,"date":"2019-08-15","index":8652,"close":63.93,"high":67.66,"low":62.96,"open":67.66,"volume":3727400},{"timestamp":1565962200,"date":"2019-08-16","index":8653,"close":65.48,"high":65.91,"low":64.52,"open":64.58,"volume":1897300},{"timestamp":1566221400,"date":"2019-08-19","index":8654,"close":66.26,"high":67.22,"low":65.92,"open":66.56,"volume":1431000},{"timestamp":1566307800,"date":"2019-08-20","index":8655,"close":66.04,"high":67.25,"low":65.72,"open":66,"volume":1299100},{"timestamp":1566394200,"date":"2019-08-21","index":8656,"close":67.86,"high":68.61,"low":67.46,"open":67.71,"volume":1793100},{"timestamp":1566480600,"date":"2019-08-22","index":8657,"close":68.8,"high":69.5,"low":67.53,"open":68,"volume":2433100},{"timestamp":1566567000,"date":"2019-08-23","index":8658,"close":66.21,"high":68.21,"low":65.24,"open":68.01,"volume":4726800},{"timestamp":1566826200,"date":"2019-08-26","index":8659,"close":67.65,"high":67.75,"low":65.93,"open":67.19,"volume":2685500},{"timestamp":1566912600,"date":"2019-08-27","index":8660,"close":67.82,"high":69.13,"low":67.64,"open":68.65,"volume":3432200},{"timestamp":1566999000,"date":"2019-08-28","index":8661,"close":69,"high":69.48,"low":67.54,"open":67.62,"volume":3405100}],"post":[{"timestamp":1567085400,"date":"2019-08-29","index":8662,"close":63.49,"high":65.89,"low":62.04,"open":65.28,"volume":13762500},{"timestamp":1567171800,"date":"2019-08-30","index":8663,"close":63.65,"high":64.39,"low":62.88,"open":62.89,"volume":4712800},{"timestamp":1567517400,"date":"2019-09-03","index":8664,"close":63.21,"high":64.84,"low":62.48,"open":63.03,"volume":4072500},{"timestamp":1567603800,"date":"2019-09-04","index":8665,"close":63.93,"high":64.47,"low":63.51,"open":63.7,"volume":2731900},{"timestamp":1567690200,"date":"2019-09-05","index":8666,"close":65.76,"high":66.2,"low":64.64,"open":65.05,"volume":2745100},{"timestamp":1567776600,"date":"2019-09-06","index":8667,"close":66.35,"high":67,"low":66.04,"open":66.05,"volume":2626200},{"timestamp":1568035800,"date":"2019-09-09","index":8668,"close":69.22,"high":69.3,"low":67.01,"open":67.02,"volume":2620400},{"timestamp":1568122200,"date":"2019-09-10","index":8669,"close":69.02,"high":69.9,"low":68.26,"open":68.84,"volume":3092600},{"timestamp":1568208600,"date":"2019-09-11","index":8670,"close":67.84,"high":69.49,"low":67.45,"open":68.75,"volume":2451600},{"timestamp":1568295000,"date":"2019-09-12","index":8671,"close":67.86,"high":69.28,"low":66.81,"open":67.88,"volume":2720100},{"timestamp":1568381400,"date":"2019-09-13","index":8672,"close":67.54,"high":68.85,"low":67.18,"open":68.35,"volume":2579700}]},{"date":"2019-05-23","estimated":0.86,"reported":1.02,"pre":[{"timestamp":1557322200,"date":"2019-05-08","index":8583,"close":73.48,"high":74.69,"low":72.46,"open":73.13,"volume":2746600},{"timestamp":1557408600,"date":"2019-05-09","index":8584,"close":72.29,"high":72.95,"low":70.75,"open":72.81,"volume":3433300},{"timestamp":1557495000,"date":"2019-05-10","index":8585,"close":71.32,"high":72.2,"low":68.54,"open":72.07,"volume":3965800},{"timestamp":1557754200,"date":"2019-05-13","index":8586,"close":67.1,"high":70.33,"low":66,"open":70.3,"volume":5408500},{"timestamp":1557840600,"date":"2019-05-14","index":8587,"close":67.62,"high":68.53,"low":66.53,"open":67.25,"volume":3780600},{"timestamp":1557927000,"date":"2019-05-15","index":8588,"close":67.86,"high":68.15,"low":67.02,"open":67.15,"volume":2370000},{"timestamp":1558013400,"date":"2019-05-16","index":8589,"close":68.74,"high":69.64,"low":68.06,"open":68.44,"volume":3272400},{"timestamp":1558099800,"date":"2019-05-17","index":8590,"close":68.93,"high":69.82,"low":68,"open":68.01,"volume":2439200},{"timestamp":1558359000,"date":"2019-05-20","index":8591,"close":68.84,"high":69.29,"low":68.3,"open":68.48,"volume":2794500},{"timestamp":1558445400,"date":"2019-05-21","index":8592,"close":69.95,"high":70.24,"low":68.5,"open":68.93,"volume":2616200},{"timestamp":1558531800,"date":"2019-05-22","index":8593,"close":69.17,"high":70.75,"low":69.17,"open":69.74,"volume":4517400}],"post":[{"timestamp":1558618200,"date":"2019-05-23","index":8594,"close":65.82,"high":70,"low":64.41,"open":69.06,"volume":7999700},{"timestamp":1558704600,"date":"2019-05-24","index":8595,"close":65.94,"high":66.21,"low":63.34,"open":65.43,"volume":6090000},{"timestamp":1559050200,"date":"2019-05-28","index":8596,"close":65.4,"high":66.71,"low":65.37,"open":65.68,"volume":3484000},{"timestamp":1559136600,"date":"2019-05-29","index":8597,"close":64.54,"high":65.64,"low":63.4,"open":64.66,"volume":3671100},{"timestamp":1559223000,"date":"2019-05-30","index":8598,"close":65.01,"high":65.49,"low":64.41,"open":65.24,"volume":3604900},{"timestamp":1559309400,"date":"2019-05-31","index":8599,"close":62.67,"high":64.01,"low":62.37,"open":63.81,"volume":3542900},{"timestamp":1559568600,"date":"2019-06-03","index":8600,"close":63.22,"high":63.76,"low":62.22,"open":62.39,"volume":3851500},{"timestamp":1559655000,"date":"2019-06-04","index":8601,"close":63.94,"high":64.8,"low":63.83,"open":64.01,"volume":2819800},{"timestamp":1559741400,"date":"2019-06-05","index":8602,"close":63.22,"high":64.86,"low":62.92,"open":64.16,"volume":2481100},{"timestamp":1559827800,"date":"2019-06-06","index":8603,"close":62.3,"high":63.41,"low":61.58,"open":63.04,"volume":2605500},{"timestamp":1559914200,"date":"2019-06-07","index":8604,"close":63.72,"high":64.13,"low":62.54,"open":62.63,"volume":2655100}]},{"date":"2019-02-27","estimated":2.57,"reported":2.72,"pre":[{"timestamp":1549895400,"date":"2019-02-11","index":8523,"close":58.45,"high":59.09,"low":58.22,"open":59.01,"volume":2227100},{"timestamp":1549981800,"date":"2019-02-12","index":8524,"close":59.86,"high":60.52,"low":58.75,"open":58.75,"volume":2970300},{"timestamp":1550068200,"date":"2019-02-13","index":8525,"close":59.49,"high":60.37,"low":59.23,"open":60.11,"volume":3001600},{"timestamp":1550154600,"date":"2019-02-14","index":8526,"close":59.57,"high":60.1,"low":58.66,"open":59.05,"volume":2908400},{"timestamp":1550241000,"date":"2019-02-15","index":8527,"close":60.18,"high":60.43,"low":59.63,"open":60.06,"volume":1951200},{"timestamp":1550586600,"date":"2019-02-19","index":8528,"close":60.34,"high":60.52,"low":59.51,"open":60.25,"volume":2869700},{"timestamp":1550673000,"date":"2019-02-20","index":8529,"close":60.32,"high":60.77,"low":60.14,"open":60.5,"volume":2878600},{"timestamp":1550759400,"date":"2019-02-21","index":8530,"close":59.77,"high":60.78,"low":59.44,"open":60.45,"volume":2442200},{"timestamp":1550845800,"date":"2019-02-22","index":8531,"close":60.44,"high":60.61,"low":59.35,"open":59.85,"volume":2307400},{"timestamp":1551105000,"date":"2019-02-25","index":8532,"close":60.55,"high":61.4,"low":60.39,"open":61.15,"volume":3805200},{"timestamp":1551191400,"date":"2019-02-26","index":8533,"close":60.31,"high":60.69,"low":59.59,"open":60.5,"volume":4177900}],"post":[{"timestamp":1551277800,"date":"2019-02-27","index":8534,"close":68.82,"high":70.73,"low":67.99,"open":68.27,"volume":17901700},{"timestamp":1551364200,"date":"2019-02-28","index":8535,"close":68.84,"high":70.13,"low":68.14,"open":69.49,"volume":6834800},{"timestamp":1551450600,"date":"2019-03-01","index":8536,"close":67.81,"high":69.85,"low":67.62,"open":69.64,"volume":5413400},{"timestamp":1551709800,"date":"2019-03-04","index":8537,"close":67.06,"high":68.59,"low":66.64,"open":68,"volume":4253700},{"timestamp":1551796200,"date":"2019-03-05","index":8538,"close":66.81,"high":67.81,"low":66.43,"open":67.55,"volume":3314500},{"timestamp":1551882600,"date":"2019-03-06","index":8539,"close":67.29,"high":67.99,"low":66.61,"open":67.29,"volume":3855900},{"timestamp":1551969000,"date":"2019-03-07","index":8540,"close":67.64,"high":67.82,"low":66.6,"open":66.83,"volume":3694300},{"timestamp":1552055400,"date":"2019-03-08","index":8541,"close":67.37,"high":67.43,"low":66.36,"open":66.88,"volume":3123600},{"timestamp":1552311000,"date":"2019-03-11","index":8542,"close":68.72,"high":69.2,"low":67.6,"open":67.6,"volume":3978400},{"timestamp":1552397400,"date":"2019-03-12","index":8543,"close":68.83,"high":69.18,"low":67.96,"open":68.99,"volume":2622100},{"timestamp":1552483800,"date":"2019-03-13","index":8544,"close":68.35,"high":69.16,"low":68.35,"open":69,"volume":3510400}]},{"date":"2018-11-20","estimated":0.85,"reported":0.93,"pre":[{"timestamp":1541428200,"date":"2018-11-05","index":8458,"close":71.1,"high":72.06,"low":69.52,"open":71.84,"volume":3085200},{"timestamp":1541514600,"date":"2018-11-06","index":8459,"close":71.68,"high":71.91,"low":70.09,"open":71.04,"volume":2393400},{"timestamp":1541601000,"date":"2018-11-07","index":8460,"close":72.81,"high":72.86,"low":70.56,"open":71.94,"volume":2308900},{"timestamp":1541687400,"date":"2018-11-08","index":8461,"close":73.23,"high":73.59,"low":72.01,"open":72.45,"volume":2946900},{"timestamp":1541773800,"date":"2018-11-09","index":8462,"close":67.79,"high":73.29,"low":67.71,"open":73.15,"volume":6359000},{"timestamp":1542033000,"date":"2018-11-12","index":8463,"close":67.15,"high":68.38,"low":66.55,"open":67.6,"volume":4200700},{"timestamp":1542119400,"date":"2018-11-13","index":8464,"close":67.05,"high":67.7,"low":64.85,"open":64.95,"volume":5587900},{"timestamp":1542205800,"date":"2018-11-14","index":8465,"close":66.55,"high":69.1,"low":66.09,"open":67.63,"volume":4390100},{"timestamp":1542292200,"date":"2018-11-15","index":8466,"close":67.78,"high":68.28,"low":64.81,"open":65.93,"volume":5487000},{"timestamp":1542378600,"date":"2018-11-16","index":8467,"close":66.43,"high":67.56,"low":65.52,"open":67.44,"volume":5276100},{"timestamp":1542637800,"date":"2018-11-19","index":8468,"close":62.2,"high":67.29,"low":62.18,"open":66.1,"volume":7457300}],"post":[{"timestamp":1542724200,"date":"2018-11-20","index":8469,"close":63.53,"high":65.54,"low":60.07,"open":61,"volume":11885200},{"timestamp":1542810600,"date":"2018-11-21","index":8470,"close":62.09,"high":65,"low":60.84,"open":64.42,"volume":9104500},{"timestamp":1542983400,"date":"2018-11-23","index":8471,"close":62.55,"high":62.97,"low":61.88,"open":61.99,"volume":3849900},{"timestamp":1543242600,"date":"2018-11-26","index":8472,"close":64.34,"high":64.85,"low":63.46,"open":63.62,"volume":5711700},{"timestamp":1543329000,"date":"2018-11-27","index":8473,"close":64.68,"high":64.98,"low":63.32,"open":64,"volume":4055000},{"timestamp":1543415400,"date":"2018-11-28","index":8474,"close":65.59,"high":65.81,"low":64.04,"open":64.98,"volume":3956600},{"timestamp":1543501800,"date":"2018-11-29","index":8475,"close":64.07,"high":65.09,"low":63.9,"open":65.02,"volume":4235200},{"timestamp":1543588200,"date":"2018-11-30","index":8476,"close":64.59,"high":65,"low":63.34,"open":63.87,"volume":3992300},{"timestamp":1543847400,"date":"2018-12-03","index":8477,"close":66.99,"high":67.56,"low":65.77,"open":66.09,"volume":6536200},{"timestamp":1543933800,"date":"2018-12-04","index":8478,"close":62.26,"high":67.06,"low":62.03,"open":66.71,"volume":7036000},{"timestamp":1544106600,"date":"2018-12-06","index":8479,"close":62.28,"high":62.36,"low":60.34,"open":61.26,"volume":5245100}]},{"date":"2018-08-28","estimated":0.83,"reported":0.91,"pre":[{"timestamp":1534167000,"date":"2018-08-13","index":8399,"close":77.07,"high":79.23,"low":77.02,"open":78.95,"volume":2098600},{"timestamp":1534253400,"date":"2018-08-14","index":8400,"close":78.53,"high":79.01,"low":77.3,"open":77.45,"volume":2982000},{"timestamp":1534339800,"date":"2018-08-15","index":8401,"close":76.38,"high":78.26,"low":75.74,"open":78.26,"volume":3631800},{"timestamp":1534426200,"date":"2018-08-16","index":8402,"close":76.91,"high":78.37,"low":76.48,"open":78.13,"volume":3702800},{"timestamp":1534512600,"date":"2018-08-17","index":8403,"close":78.48,"high":78.7,"low":76.69,"open":76.92,"volume":1824200},{"timestamp":1534771800,"date":"2018-08-20","index":8404,"close":79.38,"high":79.72,"low":78.28,"open":78.54,"volume":2472800},{"timestamp":1534858200,"date":"2018-08-21","index":8405,"close":81.43,"high":81.82,"low":79.17,"open":79.4,"volume":4696300},{"timestamp":1534944600,"date":"2018-08-22","index":8406,"close":80.95,"high":84.37,"low":80.63,"open":81.9,"volume":4080500},{"timestamp":1535031000,"date":"2018-08-23","index":8407,"close":82.6,"high":82.73,"low":80.99,"open":80.99,"volume":3394500},{"timestamp":1535117400,"date":"2018-08-24","index":8408,"close":82.08,"high":83.1,"low":80.92,"open":83.05,"volume":4144800},{"timestamp":1535376600,"date":"2018-08-27","index":8409,"close":81.66,"high":83.2,"low":81.42,"open":83.04,"volume":5293300}],"post":[{"timestamp":1535463000,"date":"2018-08-28","index":8410,"close":77.57,"high":79.25,"low":74.76,"open":77.5,"volume":18462100},{"timestamp":1535549400,"date":"2018-08-29","index":8411,"close":77.63,"high":77.99,"low":76.62,"open":77.79,"volume":5435900},{"timestamp":1535635800,"date":"2018-08-30","index":8412,"close":78.01,"high":78.5,"low":77.19,"open":77.6,"volume":3228200},{"timestamp":1535722200,"date":"2018-08-31","index":8413,"close":79.56,"high":79.64,"low":77.62,"open":77.95,"volume":5222200},{"timestamp":1536067800,"date":"2018-09-04","index":8414,"close":80.68,"high":80.98,"low":79.16,"open":79.51,"volume":3640300},{"timestamp":1536154200,"date":"2018-09-05","index":8415,"close":79.07,"high":81.24,"low":78.73,"open":80.44,"volume":3617800},{"timestamp":1536240600,"date":"2018-09-06","index":8416,"close":79.23,"high":79.97,"low":78.97,"open":79.5,"volume":3218800},{"timestamp":1536327000,"date":"2018-09-07","index":8417,"close":78.19,"high":79.57,"low":77.86,"open":78.95,"volume":3026100},{"timestamp":1536586200,"date":"2018-09-10","index":8418,"close":77.31,"high":78.74,"low":76.92,"open":78.64,"volume":3211300},{"timestamp":1536672600,"date":"2018-09-11","index":8419,"close":77.57,"high":77.95,"low":76.68,"open":77.17,"volume":2582900},{"timestamp":1536759000,"date":"2018-09-12","index":8420,"close":78.25,"high":78.32,"low":77.05,"open":77.56,"volume":2847500}]},{"date":"2018-05-24","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1525872600,"date":"2018-05-09","index":8333,"close":76.22,"high":76.52,"low":75.07,"open":75.72,"volume":2073400},{"timestamp":1525959000,"date":"2018-05-10","index":8334,"close":76.83,"high":76.97,"low":75.93,"open":76.67,"volume":2558600},{"timestamp":1526045400,"date":"2018-05-11","index":8335,"close":77.78,"high":78.29,"low":76.21,"open":76.52,"volume":2085900},{"timestamp":1526304600,"date":"2018-05-14","index":8336,"close":78.25,"high":78.76,"low":77.78,"open":77.9,"volume":2363900},{"timestamp":1526391000,"date":"2018-05-15","index":8337,"close":78.6,"high":79.08,"low":77.42,"open":77.9,"volume":2209300},{"timestamp":1526477400,"date":"2018-05-16","index":8338,"close":78.51,"high":79.9,"low":78.35,"open":78.95,"volume":2976100},{"timestamp":1526563800,"date":"2018-05-17","index":8339,"close":78.78,"high":79.59,"low":78.63,"open":78.88,"volume":2506500},{"timestamp":1526650200,"date":"2018-05-18","index":8340,"close":78.25,"high":79.31,"low":77.87,"open":78.55,"volume":2755300},{"timestamp":1526909400,"date":"2018-05-21","index":8341,"close":78.3,"high":79.39,"low":78.14,"open":78.89,"volume":3567200},{"timestamp":1526995800,"date":"2018-05-22","index":8342,"close":75.47,"high":78.98,"low":75.15,"open":78.93,"volume":4844100},{"timestamp":1527082200,"date":"2018-05-23","index":8343,"close":75.95,"high":76.56,"low":74.65,"open":75.08,"volume":4737500}],"post":[{"timestamp":1527168600,"date":"2018-05-24","index":8344,"close":70.9,"high":72.86,"low":69.71,"open":70.89,"volume":16433300},{"timestamp":1527255000,"date":"2018-05-25","index":8345,"close":68.45,"high":71.04,"low":68.32,"open":71,"volume":8746200},{"timestamp":1527600600,"date":"2018-05-29","index":8346,"close":68.18,"high":69.28,"low":67.77,"open":68.11,"volume":4732000},{"timestamp":1527687000,"date":"2018-05-30","index":8347,"close":69.6,"high":69.89,"low":67.55,"open":68.47,"volume":4777300},{"timestamp":1527773400,"date":"2018-05-31","index":8348,"close":68.25,"high":69.53,"low":68.2,"open":69.45,"volume":5613400},{"timestamp":1527859800,"date":"2018-06-01","index":8349,"close":68.85,"high":69.43,"low":67.91,"open":68.5,"volume":3602200},{"timestamp":1528119000,"date":"2018-06-04","index":8350,"close":69.86,"high":70.06,"low":68.64,"open":68.94,"volume":3260900},{"timestamp":1528205400,"date":"2018-06-05","index":8351,"close":71.76,"high":71.86,"low":69.32,"open":69.47,"volume":4834300},{"timestamp":1528291800,"date":"2018-06-06","index":8352,"close":71.56,"high":72.08,"low":70.75,"open":71.75,"volume":3071500},{"timestamp":1528378200,"date":"2018-06-07","index":8353,"close":71.66,"high":72.67,"low":71.35,"open":71.87,"volume":3425100},{"timestamp":1528464600,"date":"2018-06-08","index":8354,"close":72.31,"high":72.54,"low":70.91,"open":71.26,"volume":2816400}]},{"date":"2018-03-01","estimated":2.04,"reported":2.42,"pre":[{"timestamp":1518532200,"date":"2018-02-13","index":8274,"close":70.1,"high":70.88,"low":69.7,"open":70.06,"volume":2881600},{"timestamp":1518618600,"date":"2018-02-14","index":8275,"close":72.52,"high":72.81,"low":69.41,"open":69.74,"volume":3602700},{"timestamp":1518705000,"date":"2018-02-15","index":8276,"close":73.32,"high":73.32,"low":71.84,"open":73.06,"volume":2283900},{"timestamp":1518791400,"date":"2018-02-16","index":8277,"close":73.18,"high":74.25,"low":72.77,"open":73.27,"volume":2165700},{"timestamp":1519137000,"date":"2018-02-20","index":8278,"close":71.92,"high":73.44,"low":71.72,"open":72.63,"volume":2665200},{"timestamp":1519223400,"date":"2018-02-21","index":8279,"close":70.79,"high":72.9,"low":70.74,"open":72.24,"volume":2871600},{"timestamp":1519309800,"date":"2018-02-22","index":8280,"close":71.29,"high":71.94,"low":71.12,"open":71.4,"volume":2477300},{"timestamp":1519396200,"date":"2018-02-23","index":8281,"close":73.17,"high":73.32,"low":71.63,"open":72.09,"volume":2320400},{"timestamp":1519655400,"date":"2018-02-26","index":8282,"close":72.57,"high":74.25,"low":72.51,"open":73.67,"volume":3714900},{"timestamp":1519741800,"date":"2018-02-27","index":8283,"close":71.49,"high":73.43,"low":71.11,"open":73.03,"volume":4393100},{"timestamp":1519828200,"date":"2018-02-28","index":8284,"close":72.44,"high":73.93,"low":71.64,"open":72.02,"volume":5052500}],"post":[{"timestamp":1519914600,"date":"2018-03-01","index":8285,"close":75.3,"high":76.03,"low":72.73,"open":74.45,"volume":13379800},{"timestamp":1520001000,"date":"2018-03-02","index":8286,"close":73.04,"high":75.18,"low":72.27,"open":74.85,"volume":6929000},{"timestamp":1520260200,"date":"2018-03-05","index":8287,"close":75.06,"high":75.51,"low":72.5,"open":72.86,"volume":6127400},{"timestamp":1520346600,"date":"2018-03-06","index":8288,"close":76.77,"high":77.32,"low":75.38,"open":75.38,"volume":4348200},{"timestamp":1520433000,"date":"2018-03-07","index":8289,"close":73.64,"high":75.38,"low":72.89,"open":74.79,"volume":5496700},{"timestamp":1520519400,"date":"2018-03-08","index":8290,"close":73.25,"high":74.26,"low":72.65,"open":74.08,"volume":3638900},{"timestamp":1520605800,"date":"2018-03-09","index":8291,"close":73.82,"high":73.96,"low":72.2,"open":73.87,"volume":3316000},{"timestamp":1520861400,"date":"2018-03-12","index":8292,"close":72.05,"high":74.2,"low":70.6,"open":73.82,"volume":3142000},{"timestamp":1520947800,"date":"2018-03-13","index":8293,"close":71.52,"high":73.35,"low":71.18,"open":72.62,"volume":3626700},{"timestamp":1521034200,"date":"2018-03-14","index":8294,"close":69.9,"high":71.98,"low":69.75,"open":71.96,"volume":5157400},{"timestamp":1521120600,"date":"2018-03-15","index":8295,"close":68.99,"high":70.34,"low":68.94,"open":69.81,"volume":3789300}]},{"date":"2017-11-16","estimated":0.78,"reported":0.78,"pre":[{"timestamp":1509543000,"date":"2017-11-01","index":8204,"close":56.01,"high":56.36,"low":55.51,"open":56.18,"volume":2326300},{"timestamp":1509629400,"date":"2017-11-02","index":8205,"close":57.34,"high":57.47,"low":55.87,"open":56.21,"volume":3946100},{"timestamp":1509715800,"date":"2017-11-03","index":8206,"close":56.92,"high":57.82,"low":56.83,"open":57.21,"volume":2912400},{"timestamp":1509978600,"date":"2017-11-06","index":8207,"close":56.39,"high":57.26,"low":56.22,"open":56.76,"volume":3735600},{"timestamp":1510065000,"date":"2017-11-07","index":8208,"close":55.13,"high":56.7,"low":54.65,"open":56.59,"volume":3493900},{"timestamp":1510151400,"date":"2017-11-08","index":8209,"close":56.55,"high":56.78,"low":54.72,"open":55.02,"volume":3571400},{"timestamp":1510237800,"date":"2017-11-09","index":8210,"close":55.93,"high":56.49,"low":55.27,"open":56.16,"volume":3544200},{"timestamp":1510324200,"date":"2017-11-10","index":8211,"close":56.68,"high":57.05,"low":56.01,"open":56.19,"volume":3899500},{"timestamp":1510583400,"date":"2017-11-13","index":8212,"close":56.97,"high":57.43,"low":56.38,"open":56.7,"volume":3958200},{"timestamp":1510669800,"date":"2017-11-14","index":8213,"close":57.2,"high":57.62,"low":56.5,"open":56.58,"volume":2942000},{"timestamp":1510756200,"date":"2017-11-15","index":8214,"close":57.3,"high":57.43,"low":56.07,"open":57.06,"volume":5272200}],"post":[{"timestamp":1510842600,"date":"2017-11-16","index":8215,"close":55.25,"high":56.9,"low":52.92,"open":55.54,"volume":18407300},{"timestamp":1510929000,"date":"2017-11-17","index":8216,"close":55.83,"high":55.99,"low":54.34,"open":55.57,"volume":5190000},{"timestamp":1511188200,"date":"2017-11-20","index":8217,"close":56.35,"high":57.02,"low":56,"open":56,"volume":4153900},{"timestamp":1511274600,"date":"2017-11-21","index":8218,"close":56.06,"high":56.77,"low":55.82,"open":56.44,"volume":3199000},{"timestamp":1511361000,"date":"2017-11-22","index":8219,"close":56.49,"high":57.15,"low":56.34,"open":56.54,"volume":3320000},{"timestamp":1511533800,"date":"2017-11-24","index":8220,"close":57,"high":57.35,"low":56.17,"open":56.75,"volume":2718400},{"timestamp":1511793000,"date":"2017-11-27","index":8221,"close":57.02,"high":58.35,"low":56.8,"open":57.55,"volume":3939600},{"timestamp":1511879400,"date":"2017-11-28","index":8222,"close":58.05,"high":58.13,"low":56.88,"open":56.88,"volume":2686200},{"timestamp":1511965800,"date":"2017-11-29","index":8223,"close":58.83,"high":59.46,"low":57.51,"open":58.1,"volume":5281800},{"timestamp":1512052200,"date":"2017-11-30","index":8224,"close":59.61,"high":60.52,"low":59,"open":59.02,"volume":5249800},{"timestamp":1512138600,"date":"2017-12-01","index":8225,"close":60.35,"high":60.83,"low":58.82,"open":59.75,"volume":5892000}]},{"date":"2017-08-29","estimated":0.63,"reported":0.69,"pre":[{"timestamp":1502717400,"date":"2017-08-14","index":8148,"close":60.71,"high":60.89,"low":60.31,"open":60.58,"volume":2284100},{"timestamp":1502803800,"date":"2017-08-15","index":8149,"close":58.97,"high":60.65,"low":58.93,"open":60.57,"volume":3282500},{"timestamp":1502890200,"date":"2017-08-16","index":8150,"close":60.67,"high":60.91,"low":59.18,"open":59.77,"volume":2821200},{"timestamp":1502976600,"date":"2017-08-17","index":8151,"close":60.15,"high":60.86,"low":60.14,"open":60.39,"volume":2253400},{"timestamp":1503063000,"date":"2017-08-18","index":8152,"close":59.47,"high":60.16,"low":59.38,"open":60.07,"volume":3133500},{"timestamp":1503322200,"date":"2017-08-21","index":8153,"close":60.45,"high":60.67,"low":59.42,"open":59.47,"volume":3077400},{"timestamp":1503408600,"date":"2017-08-22","index":8154,"close":61.79,"high":61.83,"low":60.96,"open":61.02,"volume":2890400},{"timestamp":1503495000,"date":"2017-08-23","index":8155,"close":62.1,"high":62.34,"low":61.37,"open":61.53,"volume":4123200},{"timestamp":1503581400,"date":"2017-08-24","index":8156,"close":61.8,"high":63.32,"low":61.28,"open":62.66,"volume":3628300},{"timestamp":1503667800,"date":"2017-08-25","index":8157,"close":61.87,"high":62.38,"low":61.48,"open":61.85,"volume":2252600},{"timestamp":1503927000,"date":"2017-08-28","index":8158,"close":62.47,"high":62.8,"low":61.65,"open":62.45,"volume":5878300}],"post":[{"timestamp":1504013400,"date":"2017-08-29","index":8159,"close":55.02,"high":58.85,"low":54.75,"open":58.17,"volume":34926100},{"timestamp":1504099800,"date":"2017-08-30","index":8160,"close":54.19,"high":55.4,"low":53.45,"open":55.34,"volume":14220900},{"timestamp":1504186200,"date":"2017-08-31","index":8161,"close":54.26,"high":54.46,"low":53.67,"open":54.4,"volume":8395700},{"timestamp":1504272600,"date":"2017-09-01","index":8162,"close":54.48,"high":54.87,"low":53.89,"open":54.44,"volume":5804800},{"timestamp":1504618200,"date":"2017-09-05","index":8163,"close":55.26,"high":55.29,"low":54.24,"open":54.3,"volume":5387100},{"timestamp":1504704600,"date":"2017-09-06","index":8164,"close":55.66,"high":55.75,"low":54.7,"open":55.2,"volume":5012600},{"timestamp":1504791000,"date":"2017-09-07","index":8165,"close":56.01,"high":56.14,"low":55.33,"open":55.66,"volume":5303300},{"timestamp":1504877400,"date":"2017-09-08","index":8166,"close":55.5,"high":56.13,"low":55.25,"open":56.03,"volume":4250800},{"timestamp":1505136600,"date":"2017-09-11","index":8167,"close":55.96,"high":55.99,"low":55.34,"open":55.81,"volume":3535300},{"timestamp":1505223000,"date":"2017-09-12","index":8168,"close":56.79,"high":57.09,"low":56.01,"open":56.12,"volume":3532300},{"timestamp":1505309400,"date":"2017-09-13","index":8169,"close":58.6,"high":58.64,"low":56.64,"open":56.79,"volume":5695700}]},{"date":"2017-05-25","estimated":0.4,"reported":0.57,"pre":[{"timestamp":1494423000,"date":"2017-05-10","index":8082,"close":52,"high":52.21,"low":51.63,"open":51.89,"volume":2351100},{"timestamp":1494509400,"date":"2017-05-11","index":8083,"close":51.97,"high":52.02,"low":51.18,"open":51.67,"volume":2769000},{"timestamp":1494595800,"date":"2017-05-12","index":8084,"close":51.11,"high":51.76,"low":50.83,"open":51.74,"volume":3333100},{"timestamp":1494855000,"date":"2017-05-15","index":8085,"close":51.16,"high":51.6,"low":50.99,"open":51.3,"volume":2529900},{"timestamp":1494941400,"date":"2017-05-16","index":8086,"close":51.82,"high":51.83,"low":50.7,"open":51.1,"volume":3534200},{"timestamp":1495027800,"date":"2017-05-17","index":8087,"close":50.61,"high":52.05,"low":50.57,"open":51.82,"volume":4636200},{"timestamp":1495114200,"date":"2017-05-18","index":8088,"close":50.63,"high":51.33,"low":50.36,"open":50.85,"volume":3232200},{"timestamp":1495200600,"date":"2017-05-19","index":8089,"close":51.33,"high":51.5,"low":50.5,"open":50.87,"volume":2500500},{"timestamp":1495459800,"date":"2017-05-22","index":8090,"close":51.75,"high":51.92,"low":51.45,"open":51.51,"volume":3676300},{"timestamp":1495546200,"date":"2017-05-23","index":8091,"close":51.55,"high":52.12,"low":51.17,"open":51.86,"volume":3370900},{"timestamp":1495632600,"date":"2017-05-24","index":8092,"close":50.42,"high":51.83,"low":50.29,"open":51.51,"volume":7871200}],"post":[{"timestamp":1495719000,"date":"2017-05-25","index":8093,"close":61.25,"high":61.95,"low":56.3,"open":57.45,"volume":33404100},{"timestamp":1495805400,"date":"2017-05-26","index":8094,"close":58.97,"high":60.88,"low":58.88,"open":60.41,"volume":14895700},{"timestamp":1496151000,"date":"2017-05-30","index":8095,"close":59.28,"high":59.82,"low":58.7,"open":58.8,"volume":5326200},{"timestamp":1496237400,"date":"2017-05-31","index":8096,"close":59.39,"high":59.44,"low":58.71,"open":59.32,"volume":5726700},{"timestamp":1496323800,"date":"2017-06-01","index":8097,"close":60.3,"high":60.34,"low":59.17,"open":59.36,"volume":3448800},{"timestamp":1496410200,"date":"2017-06-02","index":8098,"close":59.67,"high":60.35,"low":59.23,"open":60.3,"volume":4695700},{"timestamp":1496669400,"date":"2017-06-05","index":8099,"close":59.52,"high":59.87,"low":59.18,"open":59.82,"volume":3514100},{"timestamp":1496755800,"date":"2017-06-06","index":8100,"close":58.53,"high":59.57,"low":58.42,"open":59.5,"volume":4255100},{"timestamp":1496842200,"date":"2017-06-07","index":8101,"close":59.38,"high":59.61,"low":58.69,"open":58.82,"volume":4086900},{"timestamp":1496928600,"date":"2017-06-08","index":8102,"close":59.11,"high":59.96,"low":58.97,"open":59.38,"volume":3208600},{"timestamp":1497015000,"date":"2017-06-09","index":8103,"close":58.13,"high":59.34,"low":57.81,"open":59.02,"volume":5689900}]},{"date":"2017-03-01","estimated":1.67,"reported":1.95,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":8022,"close":43.97,"high":45.09,"low":43.96,"open":44.92,"volume":3790700},{"timestamp":1487082600,"date":"2017-02-14","index":8023,"close":45.29,"high":45.45,"low":44.09,"open":44.1,"volume":5090200},{"timestamp":1487169000,"date":"2017-02-15","index":8024,"close":45.92,"high":46.1,"low":45.26,"open":45.43,"volume":4132000},{"timestamp":1487255400,"date":"2017-02-16","index":8025,"close":45.37,"high":46.23,"low":45.14,"open":45.87,"volume":3203200},{"timestamp":1487341800,"date":"2017-02-17","index":8026,"close":45.24,"high":45.53,"low":44.73,"open":45.22,"volume":3017400},{"timestamp":1487687400,"date":"2017-02-21","index":8027,"close":45.98,"high":46.08,"low":45.39,"open":45.66,"volume":3627500},{"timestamp":1487773800,"date":"2017-02-22","index":8028,"close":45.72,"high":46.2,"low":45.55,"open":46.08,"volume":2300700},{"timestamp":1487860200,"date":"2017-02-23","index":8029,"close":44.31,"high":45.94,"low":44.06,"open":45.82,"volume":4135300},{"timestamp":1487946600,"date":"2017-02-24","index":8030,"close":45.56,"high":45.79,"low":44.16,"open":44.34,"volume":6789000},{"timestamp":1488205800,"date":"2017-02-27","index":8031,"close":46.15,"high":46.45,"low":45.53,"open":45.66,"volume":6698500},{"timestamp":1488292200,"date":"2017-02-28","index":8032,"close":44.13,"high":45.62,"low":43.75,"open":45.62,"volume":8709400}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":8033,"close":42.14,"high":42.8,"low":41.67,"open":42.55,"volume":16415100},{"timestamp":1488465000,"date":"2017-03-02","index":8034,"close":44.85,"high":45.1,"low":42.22,"open":42.22,"volume":13471600},{"timestamp":1488551400,"date":"2017-03-03","index":8035,"close":44.65,"high":44.9,"low":44.23,"open":44.75,"volume":6424900},{"timestamp":1488810600,"date":"2017-03-06","index":8036,"close":43.89,"high":44.63,"low":43.87,"open":44.61,"volume":5064000},{"timestamp":1488897000,"date":"2017-03-07","index":8037,"close":44.55,"high":44.68,"low":43.75,"open":43.8,"volume":5272400},{"timestamp":1488983400,"date":"2017-03-08","index":8038,"close":45.1,"high":45.45,"low":44.48,"open":44.5,"volume":4108200},{"timestamp":1489069800,"date":"2017-03-09","index":8039,"close":44.84,"high":45.31,"low":44.7,"open":45.12,"volume":2624600},{"timestamp":1489156200,"date":"2017-03-10","index":8040,"close":44.8,"high":45.18,"low":44.51,"open":44.92,"volume":3834000},{"timestamp":1489411800,"date":"2017-03-13","index":8041,"close":44.85,"high":45.13,"low":44.41,"open":44.78,"volume":3250000},{"timestamp":1489498200,"date":"2017-03-14","index":8042,"close":44.37,"high":44.91,"low":44,"open":44.76,"volume":3968300},{"timestamp":1489584600,"date":"2017-03-15","index":8043,"close":44.41,"high":44.54,"low":43.75,"open":44.04,"volume":3412000}]},{"date":"2016-11-17","estimated":0.47,"reported":0.62,"pre":[{"timestamp":1478093400,"date":"2016-11-02","index":7953,"close":38.39,"high":38.87,"low":38.16,"open":38.34,"volume":3406400},{"timestamp":1478179800,"date":"2016-11-03","index":7954,"close":38.11,"high":38.75,"low":37.97,"open":38.35,"volume":5647500},{"timestamp":1478266200,"date":"2016-11-04","index":7955,"close":38.19,"high":38.84,"low":37.84,"open":38.21,"volume":2862400},{"timestamp":1478529000,"date":"2016-11-07","index":7956,"close":39.07,"high":39.18,"low":38.7,"open":38.71,"volume":3406600},{"timestamp":1478615400,"date":"2016-11-08","index":7957,"close":37.99,"high":38.44,"low":37.87,"open":37.87,"volume":6113600},{"timestamp":1478701800,"date":"2016-11-09","index":7958,"close":38.51,"high":38.7,"low":37.1,"open":37.39,"volume":6458100},{"timestamp":1478788200,"date":"2016-11-10","index":7959,"close":39.98,"high":40.07,"low":39.15,"open":39.16,"volume":6318000},{"timestamp":1478874600,"date":"2016-11-11","index":7960,"close":38.36,"high":39.07,"low":37.65,"open":38.69,"volume":14522800},{"timestamp":1479133800,"date":"2016-11-14","index":7961,"close":39.94,"high":40.28,"low":38.56,"open":38.56,"volume":9473200},{"timestamp":1479220200,"date":"2016-11-15","index":7962,"close":39.88,"high":40.28,"low":39.03,"open":39.55,"volume":8847000},{"timestamp":1479306600,"date":"2016-11-16","index":7963,"close":40.45,"high":40.6,"low":39.43,"open":39.75,"volume":11821300}],"post":[{"timestamp":1479393000,"date":"2016-11-17","index":7964,"close":45.99,"high":46.72,"low":42.55,"open":42.89,"volume":25416400},{"timestamp":1479479400,"date":"2016-11-18","index":7965,"close":44.79,"high":45.68,"low":44.67,"open":45.68,"volume":12764400},{"timestamp":1479738600,"date":"2016-11-21","index":7966,"close":45.65,"high":46.14,"low":44.83,"open":44.84,"volume":7409500},{"timestamp":1479825000,"date":"2016-11-22","index":7967,"close":46.6,"high":46.98,"low":45.32,"open":45.42,"volume":6451200},{"timestamp":1479911400,"date":"2016-11-23","index":7968,"close":46.96,"high":47.29,"low":46.37,"open":46.55,"volume":5306900},{"timestamp":1480084200,"date":"2016-11-25","index":7969,"close":46.58,"high":47.17,"low":46.28,"open":47,"volume":2718600},{"timestamp":1480343400,"date":"2016-11-28","index":7970,"close":45.33,"high":46.64,"low":45.28,"open":46.58,"volume":7114000},{"timestamp":1480429800,"date":"2016-11-29","index":7971,"close":45.62,"high":46,"low":45.39,"open":45.52,"volume":3412200},{"timestamp":1480516200,"date":"2016-11-30","index":7972,"close":45.7,"high":46.02,"low":45.07,"open":45.37,"volume":5045000},{"timestamp":1480602600,"date":"2016-12-01","index":7973,"close":45.45,"high":46.06,"low":45.3,"open":45.55,"volume":5019000},{"timestamp":1480689000,"date":"2016-12-02","index":7974,"close":45.67,"high":46.26,"low":45.53,"open":45.71,"volume":3815500}]},{"date":"2016-08-23","estimated":0.43,"reported":0.57,"pre":[{"timestamp":1470663000,"date":"2016-08-08","index":7892,"close":34.14,"high":34.59,"low":34.11,"open":34.35,"volume":3387600},{"timestamp":1470749400,"date":"2016-08-09","index":7893,"close":33.56,"high":34.29,"low":33.53,"open":34.12,"volume":3996600},{"timestamp":1470835800,"date":"2016-08-10","index":7894,"close":33.73,"high":34.04,"low":33.59,"open":33.75,"volume":3293900},{"timestamp":1470922200,"date":"2016-08-11","index":7895,"close":34.62,"high":34.78,"low":34.09,"open":34.2,"volume":4739800},{"timestamp":1471008600,"date":"2016-08-12","index":7896,"close":34.87,"high":35.46,"low":34.26,"open":34.47,"volume":6463000},{"timestamp":1471267800,"date":"2016-08-15","index":7897,"close":34.51,"high":34.97,"low":34.1,"open":34.22,"volume":4798200},{"timestamp":1471354200,"date":"2016-08-16","index":7898,"close":34.31,"high":34.58,"low":34.26,"open":34.5,"volume":2948200},{"timestamp":1471440600,"date":"2016-08-17","index":7899,"close":33.3,"high":33.68,"low":32.8,"open":33.47,"volume":6475300},{"timestamp":1471527000,"date":"2016-08-18","index":7900,"close":33.2,"high":33.59,"low":32.95,"open":33.5,"volume":5328600},{"timestamp":1471613400,"date":"2016-08-19","index":7901,"close":32.59,"high":32.86,"low":32.2,"open":32.84,"volume":7096400},{"timestamp":1471872600,"date":"2016-08-22","index":7902,"close":32.8,"high":33.6,"low":32.48,"open":32.63,"volume":11426900}],"post":[{"timestamp":1471959000,"date":"2016-08-23","index":7903,"close":39.23,"high":39.36,"low":37.66,"open":38.36,"volume":40482300},{"timestamp":1472045400,"date":"2016-08-24","index":7904,"close":39.5,"high":40.58,"low":38.97,"open":39.2,"volume":20954200},{"timestamp":1472131800,"date":"2016-08-25","index":7905,"close":39.51,"high":39.59,"low":38.67,"open":38.99,"volume":7799600},{"timestamp":1472218200,"date":"2016-08-26","index":7906,"close":39.48,"high":39.78,"low":39.24,"open":39.72,"volume":5539000},{"timestamp":1472477400,"date":"2016-08-29","index":7907,"close":39.02,"high":39.51,"low":38.87,"open":39.46,"volume":5674600},{"timestamp":1472563800,"date":"2016-08-30","index":7908,"close":38.9,"high":39.31,"low":38.9,"open":39.02,"volume":3772900},{"timestamp":1472650200,"date":"2016-08-31","index":7909,"close":38.48,"high":39.06,"low":38.23,"open":38.93,"volume":6064200},{"timestamp":1472736600,"date":"2016-09-01","index":7910,"close":38.54,"high":38.78,"low":37.97,"open":38.56,"volume":5317400},{"timestamp":1472823000,"date":"2016-09-02","index":7911,"close":38.75,"high":39.26,"low":38.31,"open":38.54,"volume":3621500},{"timestamp":1473168600,"date":"2016-09-06","index":7912,"close":38.24,"high":38.81,"low":38.05,"open":38.65,"volume":4069300},{"timestamp":1473255000,"date":"2016-09-07","index":7913,"close":38.59,"high":38.64,"low":38.17,"open":38.31,"volume":5915200}]},{"date":"2016-05-24","estimated":0.35,"reported":0.44,"pre":[{"timestamp":1462800600,"date":"2016-05-09","index":7829,"close":32.66,"high":32.74,"low":31.92,"open":32.02,"volume":3305900},{"timestamp":1462887000,"date":"2016-05-10","index":7830,"close":32.97,"high":33.06,"low":32.24,"open":32.71,"volume":3571100},{"timestamp":1462973400,"date":"2016-05-11","index":7831,"close":31.53,"high":32.69,"low":31.45,"open":32.69,"volume":4009000},{"timestamp":1463059800,"date":"2016-05-12","index":7832,"close":31.25,"high":31.72,"low":30.85,"open":31.69,"volume":4088400},{"timestamp":1463146200,"date":"2016-05-13","index":7833,"close":30.95,"high":31.73,"low":30.74,"open":30.84,"volume":4517300},{"timestamp":1463405400,"date":"2016-05-16","index":7834,"close":31.72,"high":31.99,"low":30.92,"open":30.93,"volume":3891900},{"timestamp":1463491800,"date":"2016-05-17","index":7835,"close":31.89,"high":32.66,"low":31.61,"open":31.74,"volume":4496500},{"timestamp":1463578200,"date":"2016-05-18","index":7836,"close":30.75,"high":31.25,"low":30.35,"open":30.89,"volume":7425200},{"timestamp":1463664600,"date":"2016-05-19","index":7837,"close":31.53,"high":31.56,"low":30.77,"open":30.8,"volume":4937200},{"timestamp":1463751000,"date":"2016-05-20","index":7838,"close":32.34,"high":32.41,"low":31.5,"open":31.5,"volume":4733800},{"timestamp":1464010200,"date":"2016-05-23","index":7839,"close":33,"high":33.22,"low":32.36,"open":32.56,"volume":9777500}],"post":[{"timestamp":1464096600,"date":"2016-05-24","index":7840,"close":30.55,"high":31.74,"low":30.05,"open":31.27,"volume":30027700},{"timestamp":1464183000,"date":"2016-05-25","index":7841,"close":32.07,"high":32.25,"low":30.26,"open":30.3,"volume":13456300},{"timestamp":1464269400,"date":"2016-05-26","index":7842,"close":31.95,"high":32.6,"low":31.79,"open":32.35,"volume":6112700},{"timestamp":1464355800,"date":"2016-05-27","index":7843,"close":32.03,"high":32.31,"low":31.88,"open":31.93,"volume":4521900},{"timestamp":1464701400,"date":"2016-05-31","index":7844,"close":32.17,"high":32.36,"low":31.97,"open":32.23,"volume":5005000},{"timestamp":1464787800,"date":"2016-06-01","index":7845,"close":32.22,"high":32.5,"low":32.02,"open":32.17,"volume":3721900},{"timestamp":1464874200,"date":"2016-06-02","index":7846,"close":32.46,"high":32.68,"low":32.05,"open":32.15,"volume":3802100},{"timestamp":1464960600,"date":"2016-06-03","index":7847,"close":32.35,"high":32.48,"low":31.79,"open":32.36,"volume":2886700},{"timestamp":1465219800,"date":"2016-06-06","index":7848,"close":31.33,"high":32.05,"low":30.76,"open":32,"volume":8113100},{"timestamp":1465306200,"date":"2016-06-07","index":7849,"close":31.59,"high":31.79,"low":31.2,"open":31.45,"volume":4843100},{"timestamp":1465392600,"date":"2016-06-08","index":7850,"close":31.42,"high":31.8,"low":31.36,"open":31.78,"volume":3349000}]},{"date":"2016-02-25","estimated":1.39,"reported":1.53,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":7767,"close":27.92,"high":28.83,"low":27.51,"open":28.48,"volume":5332100},{"timestamp":1455114600,"date":"2016-02-10","index":7768,"close":27.3,"high":28.2,"low":27.2,"open":27.94,"volume":6427600},{"timestamp":1455201000,"date":"2016-02-11","index":7769,"close":26.93,"high":27.4,"low":26.72,"open":26.97,"volume":6681600},{"timestamp":1455287400,"date":"2016-02-12","index":7770,"close":28.12,"high":28.19,"low":26.1,"open":26.4,"volume":6537500},{"timestamp":1455633000,"date":"2016-02-16","index":7771,"close":29.5,"high":29.58,"low":28.02,"open":28.34,"volume":6455500},{"timestamp":1455719400,"date":"2016-02-17","index":7772,"close":30.05,"high":30.33,"low":29.69,"open":29.8,"volume":5140800},{"timestamp":1455805800,"date":"2016-02-18","index":7773,"close":30.75,"high":30.91,"low":29.58,"open":29.69,"volume":6295300},{"timestamp":1455892200,"date":"2016-02-19","index":7774,"close":29.95,"high":30.27,"low":29.35,"open":29.8,"volume":8596900},{"timestamp":1456151400,"date":"2016-02-22","index":7775,"close":30.73,"high":31.2,"low":30.04,"open":30.04,"volume":5461200},{"timestamp":1456237800,"date":"2016-02-23","index":7776,"close":30.92,"high":31.45,"low":30.67,"open":30.97,"volume":5160500},{"timestamp":1456324200,"date":"2016-02-24","index":7777,"close":31.47,"high":31.59,"low":29.39,"open":30.27,"volume":8066900}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":7778,"close":32.24,"high":32.46,"low":30.48,"open":32.2,"volume":10234800},{"timestamp":1456497000,"date":"2016-02-26","index":7779,"close":32.45,"high":32.66,"low":31.38,"open":32.12,"volume":6971300},{"timestamp":1456756200,"date":"2016-02-29","index":7780,"close":32.39,"high":32.83,"low":32.07,"open":32.5,"volume":4335000},{"timestamp":1456842600,"date":"2016-03-01","index":7781,"close":33.04,"high":33.07,"low":32.34,"open":32.75,"volume":4975500},{"timestamp":1456929000,"date":"2016-03-02","index":7782,"close":33.1,"high":33.24,"low":32.44,"open":33.06,"volume":4226300},{"timestamp":1457015400,"date":"2016-03-03","index":7783,"close":33.52,"high":33.56,"low":32.71,"open":33.27,"volume":4396300},{"timestamp":1457101800,"date":"2016-03-04","index":7784,"close":33.57,"high":33.97,"low":33.18,"open":33.36,"volume":4125600},{"timestamp":1457361000,"date":"2016-03-07","index":7785,"close":34.35,"high":34.6,"low":33.25,"open":33.39,"volume":3888400},{"timestamp":1457447400,"date":"2016-03-08","index":7786,"close":34.04,"high":34.95,"low":33.75,"open":34.53,"volume":4936500},{"timestamp":1457533800,"date":"2016-03-09","index":7787,"close":34.14,"high":34.44,"low":33.84,"open":34.34,"volume":3654400},{"timestamp":1457620200,"date":"2016-03-10","index":7788,"close":34.36,"high":34.45,"low":33.75,"open":34.35,"volume":4645600}]},{"date":"2015-11-19","estimated":0.35,"reported":0.41,"pre":[{"timestamp":1446647400,"date":"2015-11-04","index":7702,"close":34.48,"high":35.66,"low":34.41,"open":35.6,"volume":4800300},{"timestamp":1446733800,"date":"2015-11-05","index":7703,"close":35.02,"high":35.04,"low":34.2,"open":34.63,"volume":3183300},{"timestamp":1446820200,"date":"2015-11-06","index":7704,"close":35.41,"high":35.68,"low":34.84,"open":34.88,"volume":3209000},{"timestamp":1447079400,"date":"2015-11-09","index":7705,"close":35.36,"high":35.6,"low":35.01,"open":35.34,"volume":4365200},{"timestamp":1447165800,"date":"2015-11-10","index":7706,"close":34.66,"high":35.55,"low":34.34,"open":35.25,"volume":4301100},{"timestamp":1447252200,"date":"2015-11-11","index":7707,"close":34.35,"high":34.78,"low":34.21,"open":34.68,"volume":5831800},{"timestamp":1447338600,"date":"2015-11-12","index":7708,"close":33.99,"high":34.53,"low":33.78,"open":34.25,"volume":5624700},{"timestamp":1447425000,"date":"2015-11-13","index":7709,"close":32.04,"high":33.75,"low":31.54,"open":33.17,"volume":11791300},{"timestamp":1447684200,"date":"2015-11-16","index":7710,"close":31.63,"high":32.03,"low":30.83,"open":31,"volume":10742000},{"timestamp":1447770600,"date":"2015-11-17","index":7711,"close":30.71,"high":31.45,"low":30.31,"open":31.44,"volume":8426900},{"timestamp":1447857000,"date":"2015-11-18","index":7712,"close":31.33,"high":31.74,"low":30.82,"open":30.91,"volume":9614800}],"post":[{"timestamp":1447943400,"date":"2015-11-19","index":7713,"close":30.67,"high":31.33,"low":28.65,"open":29.21,"volume":21695400},{"timestamp":1448029800,"date":"2015-11-20","index":7714,"close":30.51,"high":31.1,"low":29.8,"open":31.06,"volume":9011500},{"timestamp":1448289000,"date":"2015-11-23","index":7715,"close":30.78,"high":30.9,"low":30.35,"open":30.46,"volume":5657200},{"timestamp":1448375400,"date":"2015-11-24","index":7716,"close":31.53,"high":31.82,"low":30.1,"open":30.27,"volume":6757300},{"timestamp":1448461800,"date":"2015-11-25","index":7717,"close":31.95,"high":32.22,"low":31.44,"open":31.53,"volume":5396300},{"timestamp":1448634600,"date":"2015-11-27","index":7718,"close":31.48,"high":32.16,"low":31.45,"open":32.09,"volume":2834300},{"timestamp":1448893800,"date":"2015-11-30","index":7719,"close":31.78,"high":32.32,"low":31.5,"open":31.73,"volume":5997100},{"timestamp":1448980200,"date":"2015-12-01","index":7720,"close":31.37,"high":31.89,"low":30.94,"open":31.83,"volume":5506900},{"timestamp":1449066600,"date":"2015-12-02","index":7721,"close":30.9,"high":31.63,"low":30.72,"open":31.45,"volume":4114600},{"timestamp":1449153000,"date":"2015-12-03","index":7722,"close":31.3,"high":31.49,"low":30.19,"open":30.9,"volume":9806800},{"timestamp":1449239400,"date":"2015-12-04","index":7723,"close":31.02,"high":31.51,"low":30.89,"open":31.47,"volume":6543000}]},{"date":"2015-08-25","estimated":0.34,"reported":0.49,"pre":[{"timestamp":1439213400,"date":"2015-08-10","index":7641,"close":31.29,"high":31.31,"low":30.89,"open":31.05,"volume":3070000},{"timestamp":1439299800,"date":"2015-08-11","index":7642,"close":31.48,"high":31.51,"low":31.04,"open":31.05,"volume":2743100},{"timestamp":1439386200,"date":"2015-08-12","index":7643,"close":31.71,"high":31.76,"low":30.77,"open":31.25,"volume":2570900},{"timestamp":1439472600,"date":"2015-08-13","index":7644,"close":31.71,"high":32,"low":31.5,"open":31.69,"volume":2196300},{"timestamp":1439559000,"date":"2015-08-14","index":7645,"close":32.64,"high":32.73,"low":31.75,"open":31.86,"volume":3846600},{"timestamp":1439818200,"date":"2015-08-17","index":7646,"close":32.38,"high":32.78,"low":32.04,"open":32.52,"volume":4700400},{"timestamp":1439904600,"date":"2015-08-18","index":7647,"close":32.42,"high":32.76,"low":32.27,"open":32.4,"volume":2510700},{"timestamp":1439991000,"date":"2015-08-19","index":7648,"close":32.23,"high":32.43,"low":31.8,"open":32.27,"volume":2693700},{"timestamp":1440077400,"date":"2015-08-20","index":7649,"close":31.43,"high":32.05,"low":31.41,"open":31.7,"volume":4228600},{"timestamp":1440163800,"date":"2015-08-21","index":7650,"close":30.18,"high":30.98,"low":29.89,"open":30.96,"volume":7049300},{"timestamp":1440423000,"date":"2015-08-24","index":7651,"close":29.27,"high":29.44,"low":28.32,"open":28.8,"volume":8601900}],"post":[{"timestamp":1440509400,"date":"2015-08-25","index":7652,"close":32.95,"high":34.45,"low":32.92,"open":33.68,"volume":21260800},{"timestamp":1440595800,"date":"2015-08-26","index":7653,"close":35.25,"high":35.28,"low":33.25,"open":33.93,"volume":11551600},{"timestamp":1440682200,"date":"2015-08-27","index":7654,"close":35.8,"high":36.55,"low":35.05,"open":35.76,"volume":9544600},{"timestamp":1440768600,"date":"2015-08-28","index":7655,"close":35.97,"high":36.28,"low":35.67,"open":35.71,"volume":4669800},{"timestamp":1441027800,"date":"2015-08-31","index":7656,"close":36.74,"high":36.94,"low":35.83,"open":35.94,"volume":7271500},{"timestamp":1441114200,"date":"2015-09-01","index":7657,"close":35.44,"high":36.41,"low":35.19,"open":35.94,"volume":5512200},{"timestamp":1441200600,"date":"2015-09-02","index":7658,"close":36.43,"high":36.43,"low":35.63,"open":36.03,"volume":5380900},{"timestamp":1441287000,"date":"2015-09-03","index":7659,"close":36.72,"high":37.18,"low":36.4,"open":36.48,"volume":4598900},{"timestamp":1441373400,"date":"2015-09-04","index":7660,"close":36.62,"high":36.89,"low":36.25,"open":36.35,"volume":3870900},{"timestamp":1441719000,"date":"2015-09-08","index":7661,"close":37.7,"high":37.75,"low":37.07,"open":37.22,"volume":5388100},{"timestamp":1441805400,"date":"2015-09-09","index":7662,"close":37.52,"high":38.32,"low":37.37,"open":37.99,"volume":6295500}]},{"date":"2015-05-21","estimated":0.29,"reported":0.37,"pre":[{"timestamp":1430919000,"date":"2015-05-06","index":7575,"close":35.32,"high":35.75,"low":35.18,"open":35.69,"volume":3541100},{"timestamp":1431005400,"date":"2015-05-07","index":7576,"close":36.12,"high":36.23,"low":35.21,"open":35.3,"volume":3004000},{"timestamp":1431091800,"date":"2015-05-08","index":7577,"close":36.61,"high":36.74,"low":36.26,"open":36.42,"volume":2895900},{"timestamp":1431351000,"date":"2015-05-11","index":7578,"close":36.97,"high":37.18,"low":36.51,"open":36.52,"volume":2914900},{"timestamp":1431437400,"date":"2015-05-12","index":7579,"close":36.8,"high":36.9,"low":36.42,"open":36.74,"volume":3646600},{"timestamp":1431523800,"date":"2015-05-13","index":7580,"close":36.2,"high":37.01,"low":36,"open":37.01,"volume":4243700},{"timestamp":1431610200,"date":"2015-05-14","index":7581,"close":34.82,"high":36.4,"low":34.79,"open":36.4,"volume":7669600},{"timestamp":1431696600,"date":"2015-05-15","index":7582,"close":34.59,"high":34.92,"low":34.5,"open":34.86,"volume":5486600},{"timestamp":1431955800,"date":"2015-05-18","index":7583,"close":35.09,"high":35.3,"low":34.13,"open":34.25,"volume":7063900},{"timestamp":1432042200,"date":"2015-05-19","index":7584,"close":34.98,"high":35.34,"low":34.8,"open":35.29,"volume":5168600},{"timestamp":1432128600,"date":"2015-05-20","index":7585,"close":33.78,"high":34.78,"low":33.73,"open":34.74,"volume":10769300}],"post":[{"timestamp":1432215000,"date":"2015-05-21","index":7586,"close":35.11,"high":36.6,"low":35.02,"open":36.6,"volume":17991000},{"timestamp":1432301400,"date":"2015-05-22","index":7587,"close":34.33,"high":35.73,"low":34.13,"open":35.49,"volume":7758600},{"timestamp":1432647000,"date":"2015-05-26","index":7588,"close":33.9,"high":34.39,"low":33.78,"open":34.27,"volume":5091100},{"timestamp":1432733400,"date":"2015-05-27","index":7589,"close":34.36,"high":34.74,"low":34,"open":34.06,"volume":5472300},{"timestamp":1432819800,"date":"2015-05-28","index":7590,"close":34.18,"high":34.49,"low":34.03,"open":34.36,"volume":3863300},{"timestamp":1432906200,"date":"2015-05-29","index":7591,"close":34.7,"high":34.97,"low":34.16,"open":34.16,"volume":5587000},{"timestamp":1433165400,"date":"2015-06-01","index":7592,"close":34.37,"high":34.89,"low":34.31,"open":34.85,"volume":4550300},{"timestamp":1433251800,"date":"2015-06-02","index":7593,"close":34.77,"high":35.04,"low":34.25,"open":34.3,"volume":4087500},{"timestamp":1433338200,"date":"2015-06-03","index":7594,"close":35.07,"high":35.5,"low":34.63,"open":34.74,"volume":3344100},{"timestamp":1433424600,"date":"2015-06-04","index":7595,"close":34.53,"high":35.35,"low":34.51,"open":34.83,"volume":3105800},{"timestamp":1433511000,"date":"2015-06-05","index":7596,"close":34.53,"high":34.79,"low":34.42,"open":34.57,"volume":3760700}]},{"date":"2015-03-03","estimated":1.35,"reported":1.48,"pre":[{"timestamp":1423837800,"date":"2015-02-13","index":7519,"close":39.11,"high":39.16,"low":38.7,"open":39.03,"volume":4808600},{"timestamp":1424183400,"date":"2015-02-17","index":7520,"close":39.28,"high":39.35,"low":38.76,"open":39.06,"volume":2733600},{"timestamp":1424269800,"date":"2015-02-18","index":7521,"close":39.12,"high":39.22,"low":38.63,"open":39.22,"volume":3323100},{"timestamp":1424356200,"date":"2015-02-19","index":7522,"close":39.13,"high":39.47,"low":38.99,"open":39.12,"volume":3054500},{"timestamp":1424442600,"date":"2015-02-20","index":7523,"close":39.28,"high":39.36,"low":38.72,"open":39.16,"volume":4321900},{"timestamp":1424701800,"date":"2015-02-23","index":7524,"close":38.99,"high":39.45,"low":38.58,"open":39.35,"volume":4004100},{"timestamp":1424788200,"date":"2015-02-24","index":7525,"close":38.26,"high":39.03,"low":37.94,"open":38.89,"volume":4405400},{"timestamp":1424874600,"date":"2015-02-25","index":7526,"close":38.3,"high":38.65,"low":38.03,"open":38.29,"volume":4032500},{"timestamp":1424961000,"date":"2015-02-26","index":7527,"close":37.55,"high":38.49,"low":37.5,"open":38.3,"volume":4928700},{"timestamp":1425047400,"date":"2015-02-27","index":7528,"close":38.1,"high":38.2,"low":37.28,"open":37.8,"volume":4658200},{"timestamp":1425306600,"date":"2015-03-02","index":7529,"close":38.63,"high":38.88,"low":38.05,"open":38.2,"volume":6484000}],"post":[{"timestamp":1425393000,"date":"2015-03-03","index":7530,"close":39.18,"high":39.91,"low":38.65,"open":39.44,"volume":11784800},{"timestamp":1425479400,"date":"2015-03-04","index":7531,"close":39.79,"high":39.98,"low":39.06,"open":39.5,"volume":7778200},{"timestamp":1425565800,"date":"2015-03-05","index":7532,"close":39.63,"high":39.95,"low":39.39,"open":39.77,"volume":4710000},{"timestamp":1425652200,"date":"2015-03-06","index":7533,"close":39.71,"high":40.49,"low":39.49,"open":39.7,"volume":5254600},{"timestamp":1425907800,"date":"2015-03-09","index":7534,"close":39.83,"high":39.88,"low":39.34,"open":39.67,"volume":3619000},{"timestamp":1425994200,"date":"2015-03-10","index":7535,"close":39.97,"high":40.01,"low":39.08,"open":39.51,"volume":5316600},{"timestamp":1426080600,"date":"2015-03-11","index":7536,"close":40.22,"high":40.6,"low":40,"open":40.09,"volume":4921800},{"timestamp":1426167000,"date":"2015-03-12","index":7537,"close":40.85,"high":41.1,"low":40.05,"open":40.07,"volume":4173800},{"timestamp":1426253400,"date":"2015-03-13","index":7538,"close":40.53,"high":41.05,"low":40.31,"open":40.9,"volume":4175700},{"timestamp":1426512600,"date":"2015-03-16","index":7539,"close":41.63,"high":41.75,"low":40.81,"open":40.81,"volume":4660600},{"timestamp":1426599000,"date":"2015-03-17","index":7540,"close":41.64,"high":42,"low":41.26,"open":41.42,"volume":4906900}]},{"date":"2014-11-20","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1415197800,"date":"2014-11-05","index":7451,"close":34.64,"high":34.86,"low":34.01,"open":34.63,"volume":4166700},{"timestamp":1415284200,"date":"2014-11-06","index":7452,"close":35.21,"high":35.35,"low":34.39,"open":34.68,"volume":4707000},{"timestamp":1415370600,"date":"2014-11-07","index":7453,"close":35.18,"high":35.64,"low":34.67,"open":35.16,"volume":4360400},{"timestamp":1415629800,"date":"2014-11-10","index":7454,"close":34.71,"high":35.65,"low":34.57,"open":35.06,"volume":3869500},{"timestamp":1415716200,"date":"2014-11-11","index":7455,"close":34.83,"high":35.19,"low":34.6,"open":34.88,"volume":3705100},{"timestamp":1415802600,"date":"2014-11-12","index":7456,"close":35.2,"high":35.5,"low":34.58,"open":34.84,"volume":3495400},{"timestamp":1415889000,"date":"2014-11-13","index":7457,"close":35.49,"high":35.6,"low":35.05,"open":35.46,"volume":4115500},{"timestamp":1415975400,"date":"2014-11-14","index":7458,"close":35.49,"high":35.75,"low":35.15,"open":35.54,"volume":3063100},{"timestamp":1416234600,"date":"2014-11-17","index":7459,"close":35.29,"high":35.96,"low":35.16,"open":35.66,"volume":4882100},{"timestamp":1416321000,"date":"2014-11-18","index":7460,"close":34.9,"high":35.44,"low":34.37,"open":35.22,"volume":6418400},{"timestamp":1416407400,"date":"2014-11-19","index":7461,"close":35.54,"high":36.35,"low":34.9,"open":35.2,"volume":13691800}],"post":[{"timestamp":1416493800,"date":"2014-11-20","index":7462,"close":38.02,"high":38.69,"low":37.02,"open":38.54,"volume":26049900},{"timestamp":1416580200,"date":"2014-11-21","index":7463,"close":38.03,"high":38.82,"low":37.98,"open":38.67,"volume":8820600},{"timestamp":1416839400,"date":"2014-11-24","index":7464,"close":38.9,"high":39.02,"low":38.02,"open":38.28,"volume":7395200},{"timestamp":1416925800,"date":"2014-11-25","index":7465,"close":38.41,"high":39.42,"low":38.38,"open":39,"volume":7598300},{"timestamp":1417012200,"date":"2014-11-26","index":7466,"close":38.75,"high":38.78,"low":38.38,"open":38.41,"volume":5010900},{"timestamp":1417185000,"date":"2014-11-28","index":7467,"close":39.41,"high":39.79,"low":38.47,"open":39.06,"volume":7155400},{"timestamp":1417444200,"date":"2014-12-01","index":7468,"close":37.26,"high":39.01,"low":36.86,"open":38.87,"volume":10456500},{"timestamp":1417530600,"date":"2014-12-02","index":7469,"close":37.2,"high":38.02,"low":37.01,"open":37.36,"volume":7266000},{"timestamp":1417617000,"date":"2014-12-03","index":7470,"close":36.04,"high":37.5,"low":35.17,"open":37.25,"volume":14809000},{"timestamp":1417703400,"date":"2014-12-04","index":7471,"close":36.08,"high":36.91,"low":35.9,"open":36.75,"volume":5701700},{"timestamp":1417789800,"date":"2014-12-05","index":7472,"close":35.63,"high":36.1,"low":35.31,"open":36.05,"volume":5088800}]},{"date":"2014-08-26","estimated":0.31,"reported":0.44,"pre":[{"timestamp":1407763800,"date":"2014-08-11","index":7390,"close":29.64,"high":30.05,"low":29.61,"open":29.71,"volume":2289600},{"timestamp":1407850200,"date":"2014-08-12","index":7391,"close":29.46,"high":29.79,"low":29.04,"open":29.64,"volume":2945700},{"timestamp":1407936600,"date":"2014-08-13","index":7392,"close":29.57,"high":29.79,"low":29.19,"open":29.75,"volume":3167800},{"timestamp":1408023000,"date":"2014-08-14","index":7393,"close":29.53,"high":29.76,"low":29.25,"open":29.59,"volume":1976600},{"timestamp":1408109400,"date":"2014-08-15","index":7394,"close":29.19,"high":29.72,"low":28.85,"open":29.69,"volume":3779600},{"timestamp":1408368600,"date":"2014-08-18","index":7395,"close":29.91,"high":29.94,"low":29.37,"open":29.37,"volume":3516400},{"timestamp":1408455000,"date":"2014-08-19","index":7396,"close":30.75,"high":30.79,"low":30.06,"open":30.1,"volume":4316800},{"timestamp":1408541400,"date":"2014-08-20","index":7397,"close":31.34,"high":31.36,"low":30.45,"open":30.61,"volume":5543000},{"timestamp":1408627800,"date":"2014-08-21","index":7398,"close":31.13,"high":31.62,"low":30.9,"open":31.4,"volume":3975100},{"timestamp":1408714200,"date":"2014-08-22","index":7399,"close":31.2,"high":31.75,"low":31.01,"open":31.23,"volume":4596100},{"timestamp":1408973400,"date":"2014-08-25","index":7400,"close":31.99,"high":32.02,"low":31.12,"open":31.43,"volume":8048100}],"post":[{"timestamp":1409059800,"date":"2014-08-26","index":7401,"close":29.8,"high":31.07,"low":29.76,"open":30.52,"volume":28775200},{"timestamp":1409146200,"date":"2014-08-27","index":7402,"close":31.69,"high":31.8,"low":29.92,"open":29.95,"volume":16438700},{"timestamp":1409232600,"date":"2014-08-28","index":7403,"close":32.24,"high":32.45,"low":31.26,"open":31.51,"volume":7569700},{"timestamp":1409319000,"date":"2014-08-29","index":7404,"close":31.89,"high":32.75,"low":31.75,"open":32.49,"volume":5066100},{"timestamp":1409664600,"date":"2014-09-02","index":7405,"close":31.35,"high":32.24,"low":31.17,"open":32.03,"volume":4928900},{"timestamp":1409751000,"date":"2014-09-03","index":7406,"close":31.23,"high":31.51,"low":31.08,"open":31.4,"volume":2998400},{"timestamp":1409837400,"date":"2014-09-04","index":7407,"close":32.16,"high":32.5,"low":31.23,"open":31.23,"volume":7222500},{"timestamp":1409923800,"date":"2014-09-05","index":7408,"close":32.39,"high":32.43,"low":31.64,"open":32.06,"volume":3671400},{"timestamp":1410183000,"date":"2014-09-08","index":7409,"close":32.14,"high":32.73,"low":31.98,"open":32.33,"volume":5301600},{"timestamp":1410269400,"date":"2014-09-09","index":7410,"close":31.8,"high":32.21,"low":31.64,"open":31.76,"volume":4243800},{"timestamp":1410355800,"date":"2014-09-10","index":7411,"close":32.31,"high":32.53,"low":31.81,"open":31.86,"volume":4201500}]},{"date":"2014-05-22","estimated":0.2,"reported":0.33,"pre":[{"timestamp":1399469400,"date":"2014-05-07","index":7324,"close":25.25,"high":25.4,"low":25.06,"open":25.24,"volume":2581900},{"timestamp":1399555800,"date":"2014-05-08","index":7325,"close":25.51,"high":25.75,"low":25.21,"open":25.27,"volume":3176700},{"timestamp":1399642200,"date":"2014-05-09","index":7326,"close":25.92,"high":25.97,"low":25.41,"open":25.51,"volume":2651000},{"timestamp":1399901400,"date":"2014-05-12","index":7327,"close":26.25,"high":26.36,"low":25.9,"open":25.97,"volume":2971200},{"timestamp":1399987800,"date":"2014-05-13","index":7328,"close":26.05,"high":26.75,"low":25.88,"open":26.31,"volume":5164800},{"timestamp":1400074200,"date":"2014-05-14","index":7329,"close":26.02,"high":26.19,"low":25.82,"open":26.06,"volume":3306100},{"timestamp":1400160600,"date":"2014-05-15","index":7330,"close":25.47,"high":25.94,"low":25.22,"open":25.94,"volume":4984900},{"timestamp":1400247000,"date":"2014-05-16","index":7331,"close":25.49,"high":25.53,"low":25.07,"open":25.46,"volume":3291600},{"timestamp":1400506200,"date":"2014-05-19","index":7332,"close":26.12,"high":26.16,"low":25.3,"open":25.46,"volume":4245800},{"timestamp":1400592600,"date":"2014-05-20","index":7333,"close":24.66,"high":26.08,"low":24.57,"open":26.03,"volume":8826900},{"timestamp":1400679000,"date":"2014-05-21","index":7334,"close":25.35,"high":25.36,"low":24.71,"open":24.82,"volume":8834000}],"post":[{"timestamp":1400765400,"date":"2014-05-22","index":7335,"close":26.22,"high":27.5,"low":25.5,"open":25.91,"volume":26740200},{"timestamp":1400851800,"date":"2014-05-23","index":7336,"close":27.01,"high":27.23,"low":25.88,"open":26.19,"volume":7305400},{"timestamp":1401197400,"date":"2014-05-27","index":7337,"close":27.07,"high":27.63,"low":26.81,"open":27.15,"volume":6726400},{"timestamp":1401283800,"date":"2014-05-28","index":7338,"close":26.94,"high":27.32,"low":26.6,"open":27.27,"volume":3385700},{"timestamp":1401370200,"date":"2014-05-29","index":7339,"close":27.47,"high":27.52,"low":26.86,"open":27.17,"volume":5570700},{"timestamp":1401456600,"date":"2014-05-30","index":7340,"close":27.66,"high":28.25,"low":27.45,"open":27.47,"volume":7702300},{"timestamp":1401715800,"date":"2014-06-02","index":7341,"close":27.46,"high":27.63,"low":27.17,"open":27.56,"volume":4062900},{"timestamp":1401802200,"date":"2014-06-03","index":7342,"close":28.06,"high":28.06,"low":27.28,"open":27.45,"volume":3904500},{"timestamp":1401888600,"date":"2014-06-04","index":7343,"close":28.55,"high":28.62,"low":28,"open":28.03,"volume":4736400},{"timestamp":1401975000,"date":"2014-06-05","index":7344,"close":28.67,"high":28.84,"low":28.06,"open":28.58,"volume":5410500},{"timestamp":1402061400,"date":"2014-06-06","index":7345,"close":29.03,"high":29.13,"low":28.73,"open":28.75,"volume":3189200}]},{"date":"2014-02-27","estimated":1.01,"reported":1.24,"pre":[{"timestamp":1392129000,"date":"2014-02-11","index":7265,"close":25.42,"high":25.66,"low":25.16,"open":25.29,"volume":10683700},{"timestamp":1392215400,"date":"2014-02-12","index":7266,"close":24.89,"high":25.54,"low":24.61,"open":25.42,"volume":8324400},{"timestamp":1392301800,"date":"2014-02-13","index":7267,"close":24.68,"high":24.82,"low":24.45,"open":24.73,"volume":5996500},{"timestamp":1392388200,"date":"2014-02-14","index":7268,"close":24.78,"high":24.94,"low":24.47,"open":24.69,"volume":4055800},{"timestamp":1392733800,"date":"2014-02-18","index":7269,"close":24.99,"high":25.17,"low":24.61,"open":24.94,"volume":4403200},{"timestamp":1392820200,"date":"2014-02-19","index":7270,"close":24.88,"high":25.11,"low":24.77,"open":24.98,"volume":6869500},{"timestamp":1392906600,"date":"2014-02-20","index":7271,"close":24.84,"high":25.05,"low":24.66,"open":24.73,"volume":5198000},{"timestamp":1392993000,"date":"2014-02-21","index":7272,"close":24.64,"high":25.03,"low":24.58,"open":24.8,"volume":4626900},{"timestamp":1393252200,"date":"2014-02-24","index":7273,"close":25.17,"high":25.34,"low":24.59,"open":24.75,"volume":6028600},{"timestamp":1393338600,"date":"2014-02-25","index":7274,"close":25.31,"high":26.07,"low":25.07,"open":25.08,"volume":12967200},{"timestamp":1393425000,"date":"2014-02-26","index":7275,"close":25.82,"high":26.2,"low":25.26,"open":25.54,"volume":14597600}],"post":[{"timestamp":1393511400,"date":"2014-02-27","index":7276,"close":25.57,"high":28.2,"low":25.42,"open":27.7,"volume":33924600},{"timestamp":1393597800,"date":"2014-02-28","index":7277,"close":26.63,"high":26.96,"low":25.68,"open":25.85,"volume":15418900},{"timestamp":1393857000,"date":"2014-03-03","index":7278,"close":26.15,"high":26.67,"low":26.02,"open":26.4,"volume":8043400},{"timestamp":1393943400,"date":"2014-03-04","index":7279,"close":25.8,"high":26.54,"low":25.6,"open":26.46,"volume":9928800},{"timestamp":1394029800,"date":"2014-03-05","index":7280,"close":25.54,"high":26.38,"low":25.39,"open":25.98,"volume":8706700},{"timestamp":1394116200,"date":"2014-03-06","index":7281,"close":25.44,"high":25.62,"low":24.7,"open":25.62,"volume":10357200},{"timestamp":1394202600,"date":"2014-03-07","index":7282,"close":25.8,"high":25.97,"low":25.19,"open":25.55,"volume":6718800},{"timestamp":1394458200,"date":"2014-03-10","index":7283,"close":26.24,"high":26.31,"low":25.53,"open":25.78,"volume":7770400},{"timestamp":1394544600,"date":"2014-03-11","index":7284,"close":25.97,"high":26.23,"low":25.74,"open":26.17,"volume":5578000},{"timestamp":1394631000,"date":"2014-03-12","index":7285,"close":25.74,"high":25.93,"low":25.5,"open":25.86,"volume":4728500},{"timestamp":1394717400,"date":"2014-03-13","index":7286,"close":25.29,"high":26.03,"low":25.22,"open":25.91,"volume":5826400}]},{"date":"2013-11-19","estimated":0.12,"reported":0.18,"pre":[{"timestamp":1383575400,"date":"2013-11-04","index":7198,"close":43.28,"high":43.45,"low":43.01,"open":43.03,"volume":3277000},{"timestamp":1383661800,"date":"2013-11-05","index":7199,"close":44.06,"high":44.26,"low":43.14,"open":43.26,"volume":4000700},{"timestamp":1383748200,"date":"2013-11-06","index":7200,"close":41.71,"high":44.23,"low":41.47,"open":44.13,"volume":9488200},{"timestamp":1383834600,"date":"2013-11-07","index":7201,"close":40.89,"high":42.27,"low":40.87,"open":42,"volume":6137000},{"timestamp":1383921000,"date":"2013-11-08","index":7202,"close":42.41,"high":42.41,"low":40.85,"open":40.85,"volume":4150600},{"timestamp":1384180200,"date":"2013-11-11","index":7203,"close":44.33,"high":44.34,"low":43.1,"open":43.44,"volume":6906800},{"timestamp":1384266600,"date":"2013-11-12","index":7204,"close":43.77,"high":44.5,"low":43.54,"open":44.17,"volume":3472400},{"timestamp":1384353000,"date":"2013-11-13","index":7205,"close":43.99,"high":44.66,"low":43.66,"open":43.73,"volume":5376400},{"timestamp":1384439400,"date":"2013-11-14","index":7206,"close":43.33,"high":44.1,"low":42.92,"open":43.93,"volume":5966800},{"timestamp":1384525800,"date":"2013-11-15","index":7207,"close":43.69,"high":43.94,"low":43.32,"open":43.42,"volume":4922100},{"timestamp":1384785000,"date":"2013-11-18","index":7208,"close":43.56,"high":44.35,"low":43.21,"open":43.94,"volume":7235100}],"post":[{"timestamp":1384871400,"date":"2013-11-19","index":7209,"close":38.78,"high":41.11,"low":38.42,"open":40.72,"volume":33161300},{"timestamp":1384957800,"date":"2013-11-20","index":7210,"close":38.71,"high":39.75,"low":38.45,"open":39.01,"volume":11858000},{"timestamp":1385044200,"date":"2013-11-21","index":7211,"close":39.07,"high":39.51,"low":37.91,"open":38.96,"volume":9749000},{"timestamp":1385130600,"date":"2013-11-22","index":7212,"close":39.37,"high":39.49,"low":39.1,"open":39.28,"volume":4832400},{"timestamp":1385389800,"date":"2013-11-25","index":7213,"close":39.73,"high":40.03,"low":39.55,"open":40.01,"volume":4057100},{"timestamp":1385476200,"date":"2013-11-26","index":7214,"close":39.62,"high":40.1,"low":39.23,"open":39.92,"volume":7039900},{"timestamp":1385562600,"date":"2013-11-27","index":7215,"close":39.61,"high":39.7,"low":39.27,"open":39.65,"volume":3959300},{"timestamp":1385735400,"date":"2013-11-29","index":7216,"close":40.55,"high":40.6,"low":39.82,"open":40.19,"volume":4284900},{"timestamp":1385994600,"date":"2013-12-02","index":7217,"close":41.08,"high":41.92,"low":40.57,"open":40.59,"volume":6429000},{"timestamp":1386081000,"date":"2013-12-03","index":7218,"close":42,"high":42.01,"low":40.32,"open":40.84,"volume":6307000},{"timestamp":1386167400,"date":"2013-12-04","index":7219,"close":42.8,"high":43,"low":41.6,"open":42,"volume":6631600}]},{"date":"2013-08-20","estimated":0.12,"reported":0.32,"pre":[{"timestamp":1375709400,"date":"2013-08-05","index":7134,"close":31.24,"high":31.73,"low":31.09,"open":31.19,"volume":4872400},{"timestamp":1375795800,"date":"2013-08-06","index":7135,"close":31.39,"high":31.54,"low":30.77,"open":31.2,"volume":4597700},{"timestamp":1375882200,"date":"2013-08-07","index":7136,"close":30.44,"high":31.18,"low":30.17,"open":31.12,"volume":5512800},{"timestamp":1375968600,"date":"2013-08-08","index":7137,"close":31.03,"high":31.42,"low":30.16,"open":30.28,"volume":4407900},{"timestamp":1376055000,"date":"2013-08-09","index":7138,"close":30.63,"high":31.17,"low":30.41,"open":30.97,"volume":2797700},{"timestamp":1376314200,"date":"2013-08-12","index":7139,"close":30.86,"high":31.6,"low":30.44,"open":30.46,"volume":4242400},{"timestamp":1376400600,"date":"2013-08-13","index":7140,"close":30.86,"high":31.01,"low":30.35,"open":30.88,"volume":3652500},{"timestamp":1376487000,"date":"2013-08-14","index":7141,"close":31.67,"high":32.17,"low":30.71,"open":30.94,"volume":7030100},{"timestamp":1376573400,"date":"2013-08-15","index":7142,"close":30.81,"high":31.5,"low":30.58,"open":31.17,"volume":5009300},{"timestamp":1376659800,"date":"2013-08-16","index":7143,"close":30.37,"high":31.36,"low":30.33,"open":30.74,"volume":5003400},{"timestamp":1376919000,"date":"2013-08-19","index":7144,"close":30.73,"high":31.23,"low":30.4,"open":30.47,"volume":5688900}],"post":[{"timestamp":1377005400,"date":"2013-08-20","index":7145,"close":34.8,"high":34.82,"low":33.01,"open":34.18,"volume":31447700},{"timestamp":1377091800,"date":"2013-08-21","index":7146,"close":33.75,"high":34.91,"low":33.56,"open":34.66,"volume":11007800},{"timestamp":1377178200,"date":"2013-08-22","index":7147,"close":35.2,"high":35.44,"low":33.95,"open":33.95,"volume":8292000},{"timestamp":1377264600,"date":"2013-08-23","index":7148,"close":35.08,"high":35.68,"low":34.82,"open":34.96,"volume":7032700},{"timestamp":1377523800,"date":"2013-08-26","index":7149,"close":35.81,"high":36.13,"low":34.89,"open":35.09,"volume":5116800},{"timestamp":1377610200,"date":"2013-08-27","index":7150,"close":35.02,"high":35.44,"low":34.75,"open":35.17,"volume":7268200},{"timestamp":1377696600,"date":"2013-08-28","index":7151,"close":35.81,"high":36.14,"low":34.92,"open":35.06,"volume":7196800},{"timestamp":1377783000,"date":"2013-08-29","index":7152,"close":36.35,"high":36.65,"low":35.62,"open":35.8,"volume":6188500},{"timestamp":1377869400,"date":"2013-08-30","index":7153,"close":36,"high":36.45,"low":35.9,"open":36.39,"volume":4936300},{"timestamp":1378215000,"date":"2013-09-03","index":7154,"close":36.99,"high":37,"low":36.44,"open":36.44,"volume":5985900},{"timestamp":1378301400,"date":"2013-09-04","index":7155,"close":37.14,"high":37.98,"low":36.88,"open":37.08,"volume":9301900}]},{"date":"2013-05-21","estimated":0.25,"reported":0.36,"pre":[{"timestamp":1367847000,"date":"2013-05-06","index":7071,"close":26.34,"high":26.59,"low":25.9,"open":26.47,"volume":4664300},{"timestamp":1367933400,"date":"2013-05-07","index":7072,"close":26.12,"high":26.45,"low":26,"open":26.37,"volume":3659500},{"timestamp":1368019800,"date":"2013-05-08","index":7073,"close":25.51,"high":26.42,"low":25.39,"open":26.01,"volume":5985000},{"timestamp":1368106200,"date":"2013-05-09","index":7074,"close":25.6,"high":26.14,"low":25.45,"open":25.49,"volume":4496200},{"timestamp":1368192600,"date":"2013-05-10","index":7075,"close":25.37,"high":25.69,"low":24.98,"open":25.65,"volume":4185100},{"timestamp":1368451800,"date":"2013-05-13","index":7076,"close":25.31,"high":25.54,"low":25.11,"open":25.47,"volume":3421600},{"timestamp":1368538200,"date":"2013-05-14","index":7077,"close":26.74,"high":27.15,"low":25.3,"open":25.33,"volume":7446300},{"timestamp":1368624600,"date":"2013-05-15","index":7078,"close":26.4,"high":26.65,"low":25.88,"open":26.49,"volume":5577000},{"timestamp":1368711000,"date":"2013-05-16","index":7079,"close":25.9,"high":26.27,"low":25.7,"open":26.15,"volume":3623000},{"timestamp":1368797400,"date":"2013-05-17","index":7080,"close":26.9,"high":26.97,"low":25.87,"open":25.89,"volume":5906800},{"timestamp":1369056600,"date":"2013-05-20","index":7081,"close":26.81,"high":27.37,"low":26.47,"open":26.89,"volume":7881000}],"post":[{"timestamp":1369143000,"date":"2013-05-21","index":7082,"close":25.64,"high":26.99,"low":25.17,"open":26.09,"volume":20917600},{"timestamp":1369229400,"date":"2013-05-22","index":7083,"close":25.65,"high":26.43,"low":25.27,"open":25.64,"volume":9695500},{"timestamp":1369315800,"date":"2013-05-23","index":7084,"close":26.29,"high":26.34,"low":25.3,"open":25.4,"volume":5321400},{"timestamp":1369402200,"date":"2013-05-24","index":7085,"close":26.03,"high":26.34,"low":25.65,"open":26.12,"volume":4140300},{"timestamp":1369747800,"date":"2013-05-28","index":7086,"close":26.73,"high":26.78,"low":26.22,"open":26.27,"volume":7288500},{"timestamp":1369834200,"date":"2013-05-29","index":7087,"close":27.04,"high":27.1,"low":26.36,"open":26.49,"volume":7166200},{"timestamp":1369920600,"date":"2013-05-30","index":7088,"close":27.74,"high":28.17,"low":27.15,"open":27.15,"volume":10796800},{"timestamp":1370007000,"date":"2013-05-31","index":7089,"close":27.55,"high":28.26,"low":27.5,"open":27.59,"volume":10217700},{"timestamp":1370266200,"date":"2013-06-03","index":7090,"close":27.36,"high":28.37,"low":26.85,"open":28.23,"volume":10415800},{"timestamp":1370352600,"date":"2013-06-04","index":7091,"close":27.4,"high":28.04,"low":27.14,"open":27.22,"volume":6992200},{"timestamp":1370439000,"date":"2013-06-05","index":7092,"close":27.09,"high":27.92,"low":27.03,"open":27.19,"volume":8352400}]},{"date":"2013-03-01","estimated":1.54,"reported":1.64,"pre":[{"timestamp":1360765800,"date":"2013-02-13","index":7015,"close":15.12,"high":16.2,"low":13.83,"open":15.46,"volume":17336000},{"timestamp":1360852200,"date":"2013-02-14","index":7016,"close":15.71,"high":16.36,"low":15,"open":15.05,"volume":14401800},{"timestamp":1360938600,"date":"2013-02-15","index":7017,"close":16.87,"high":16.89,"low":15.92,"open":15.93,"volume":18403300},{"timestamp":1361284200,"date":"2013-02-19","index":7018,"close":17.33,"high":17.76,"low":17.2,"open":17.53,"volume":16389900},{"timestamp":1361370600,"date":"2013-02-20","index":7019,"close":17.25,"high":17.7,"low":16.89,"open":17.66,"volume":7948000},{"timestamp":1361457000,"date":"2013-02-21","index":7020,"close":17.41,"high":17.5,"low":16.9,"open":17.17,"volume":8612700},{"timestamp":1361543400,"date":"2013-02-22","index":7021,"close":17.02,"high":17.41,"low":16.96,"open":17.36,"volume":5182000},{"timestamp":1361802600,"date":"2013-02-25","index":7022,"close":17,"high":17.34,"low":16.84,"open":17.06,"volume":8510600},{"timestamp":1361889000,"date":"2013-02-26","index":7023,"close":16.46,"high":17.16,"low":16.2,"open":17,"volume":10842200},{"timestamp":1361975400,"date":"2013-02-27","index":7024,"close":16.6,"high":16.64,"low":16.25,"open":16.3,"volume":4565300},{"timestamp":1362061800,"date":"2013-02-28","index":7025,"close":16.41,"high":16.95,"low":15.75,"open":16.95,"volume":12811700}],"post":[{"timestamp":1362148200,"date":"2013-03-01","index":7026,"close":17.16,"high":17.46,"low":16.12,"open":17.38,"volume":32701900},{"timestamp":1362407400,"date":"2013-03-04","index":7027,"close":17.77,"high":18.13,"low":16.98,"open":17.08,"volume":14175700},{"timestamp":1362493800,"date":"2013-03-05","index":7028,"close":18.4,"high":18.45,"low":17.69,"open":18.01,"volume":12122100},{"timestamp":1362580200,"date":"2013-03-06","index":7029,"close":18.75,"high":19.5,"low":17.79,"open":19.29,"volume":26687200},{"timestamp":1362666600,"date":"2013-03-07","index":7030,"close":19.26,"high":19.33,"low":18.56,"open":18.84,"volume":10549500},{"timestamp":1362753000,"date":"2013-03-08","index":7031,"close":20.17,"high":20.61,"low":19.21,"open":19.43,"volume":22784100},{"timestamp":1363008600,"date":"2013-03-11","index":7032,"close":20.08,"high":20.45,"low":19.99,"open":20.28,"volume":20020200},{"timestamp":1363095000,"date":"2013-03-12","index":7033,"close":20.29,"high":20.6,"low":20.06,"open":20.26,"volume":15193900},{"timestamp":1363181400,"date":"2013-03-13","index":7034,"close":20.96,"high":21.26,"low":20.3,"open":20.34,"volume":11650100},{"timestamp":1363267800,"date":"2013-03-14","index":7035,"close":21.5,"high":21.55,"low":20.92,"open":20.99,"volume":9247000},{"timestamp":1363354200,"date":"2013-03-15","index":7036,"close":21.45,"high":21.8,"low":21.14,"open":21.61,"volume":12084900}]},{"date":"2012-11-20","estimated":0.12,"reported":0.03,"pre":[{"timestamp":1352125800,"date":"2012-11-05","index":6947,"close":14.47,"high":14.98,"low":14.46,"open":14.73,"volume":5006100},{"timestamp":1352212200,"date":"2012-11-06","index":6948,"close":14.95,"high":14.96,"low":14.38,"open":14.57,"volume":4893000},{"timestamp":1352298600,"date":"2012-11-07","index":6949,"close":15.47,"high":15.98,"low":14.96,"open":15.04,"volume":10353600},{"timestamp":1352385000,"date":"2012-11-08","index":6950,"close":15.26,"high":15.61,"low":15.22,"open":15.61,"volume":4054400},{"timestamp":1352471400,"date":"2012-11-09","index":6951,"close":15.3,"high":15.52,"low":15.18,"open":15.32,"volume":3236200},{"timestamp":1352730600,"date":"2012-11-12","index":6952,"close":15.85,"high":16.25,"low":15.54,"open":15.58,"volume":7071400},{"timestamp":1352817000,"date":"2012-11-13","index":6953,"close":15.7,"high":15.89,"low":15.54,"open":15.83,"volume":4939400},{"timestamp":1352903400,"date":"2012-11-14","index":6954,"close":15.33,"high":15.88,"low":15.27,"open":15.7,"volume":4025600},{"timestamp":1352989800,"date":"2012-11-15","index":6955,"close":15.25,"high":15.53,"low":15.06,"open":15.39,"volume":3393700},{"timestamp":1353076200,"date":"2012-11-16","index":6956,"close":13.75,"high":15.32,"low":13.52,"open":15.22,"volume":17364800},{"timestamp":1353335400,"date":"2012-11-19","index":6957,"close":13.75,"high":14.3,"low":13.7,"open":14.27,"volume":10210200}],"post":[{"timestamp":1353421800,"date":"2012-11-20","index":6958,"close":11.96,"high":12.86,"low":11.74,"open":12.82,"volume":32773500},{"timestamp":1353508200,"date":"2012-11-21","index":6959,"close":11.57,"high":11.96,"low":11.41,"open":11.83,"volume":18749300},{"timestamp":1353681000,"date":"2012-11-23","index":6960,"close":11.7,"high":11.94,"low":11.54,"open":11.76,"volume":7238000},{"timestamp":1353940200,"date":"2012-11-26","index":6961,"close":12.48,"high":12.59,"low":11.7,"open":11.75,"volume":15741500},{"timestamp":1354026600,"date":"2012-11-27","index":6962,"close":12.89,"high":13.41,"low":12.38,"open":12.48,"volume":21970900},{"timestamp":1354113000,"date":"2012-11-28","index":6963,"close":13.35,"high":13.35,"low":12.66,"open":12.79,"volume":10163700},{"timestamp":1354199400,"date":"2012-11-29","index":6964,"close":12.95,"high":13.5,"low":12.56,"open":13.27,"volume":13866900},{"timestamp":1354285800,"date":"2012-11-30","index":6965,"close":13.11,"high":13.13,"low":12.6,"open":12.89,"volume":12997400},{"timestamp":1354545000,"date":"2012-12-03","index":6966,"close":12.92,"high":13.16,"low":12.9,"open":13.11,"volume":5191700},{"timestamp":1354631400,"date":"2012-12-04","index":6967,"close":12.15,"high":12.98,"low":12.15,"open":12.93,"volume":8519300},{"timestamp":1354717800,"date":"2012-12-05","index":6968,"close":12.08,"high":12.45,"low":12.03,"open":12.2,"volume":6329100}]},{"date":"2012-08-21","estimated":0.31,"reported":0.2,"pre":[{"timestamp":1344259800,"date":"2012-08-06","index":6885,"close":19.99,"high":21.6,"low":19.1,"open":21.6,"volume":49668900},{"timestamp":1344346200,"date":"2012-08-07","index":6886,"close":19.9,"high":20.05,"low":19.26,"open":19.79,"volume":12291800},{"timestamp":1344432600,"date":"2012-08-08","index":6887,"close":19.86,"high":20.02,"low":19.5,"open":19.77,"volume":8376200},{"timestamp":1344519000,"date":"2012-08-09","index":6888,"close":19.19,"high":19.98,"low":18.46,"open":19.79,"volume":11702600},{"timestamp":1344605400,"date":"2012-08-10","index":6889,"close":19.21,"high":19.46,"low":19,"open":19.03,"volume":4709300},{"timestamp":1344864600,"date":"2012-08-13","index":6890,"close":19.48,"high":19.73,"low":19.1,"open":19.1,"volume":5501200},{"timestamp":1344951000,"date":"2012-08-14","index":6891,"close":19.35,"high":19.47,"low":18.97,"open":19.42,"volume":6479300},{"timestamp":1345037400,"date":"2012-08-15","index":6892,"close":19.36,"high":19.59,"low":18.98,"open":19.37,"volume":4166000},{"timestamp":1345123800,"date":"2012-08-16","index":6893,"close":20.41,"high":20.55,"low":19.59,"open":19.71,"volume":7959300},{"timestamp":1345210200,"date":"2012-08-17","index":6894,"close":20.27,"high":20.55,"low":20.07,"open":20.31,"volume":7585400},{"timestamp":1345469400,"date":"2012-08-20","index":6895,"close":18.16,"high":19.2,"low":18.14,"open":19,"volume":22010100}],"post":[{"timestamp":1345555800,"date":"2012-08-21","index":6896,"close":17.91,"high":18.34,"low":16.25,"open":16.38,"volume":42308600},{"timestamp":1345642200,"date":"2012-08-22","index":6897,"close":17.72,"high":18.15,"low":17.52,"open":17.61,"volume":8557000},{"timestamp":1345728600,"date":"2012-08-23","index":6898,"close":18.01,"high":18.4,"low":17.84,"open":18.3,"volume":11546200},{"timestamp":1345815000,"date":"2012-08-24","index":6899,"close":17.31,"high":17.91,"low":17.17,"open":17.82,"volume":10553100},{"timestamp":1346074200,"date":"2012-08-27","index":6900,"close":17.87,"high":18.65,"low":17.79,"open":18.5,"volume":17241900},{"timestamp":1346160600,"date":"2012-08-28","index":6901,"close":17.86,"high":18.3,"low":17.55,"open":18.07,"volume":14533000},{"timestamp":1346247000,"date":"2012-08-29","index":6902,"close":18.21,"high":18.29,"low":17.45,"open":17.71,"volume":10840900},{"timestamp":1346333400,"date":"2012-08-30","index":6903,"close":17.8,"high":18.2,"low":17.78,"open":18.08,"volume":4863900},{"timestamp":1346419800,"date":"2012-08-31","index":6904,"close":17.74,"high":18.15,"low":17.61,"open":17.89,"volume":5824300},{"timestamp":1346765400,"date":"2012-09-04","index":6905,"close":18.02,"high":18.05,"low":17.51,"open":17.72,"volume":4900100},{"timestamp":1346851800,"date":"2012-09-05","index":6906,"close":17.91,"high":18.19,"low":17.84,"open":18.07,"volume":6298400}]},{"date":"2012-05-22","estimated":0.59,"reported":0.72,"pre":[{"timestamp":1336397400,"date":"2012-05-07","index":6822,"close":20.62,"high":20.95,"low":20.56,"open":20.66,"volume":5193700},{"timestamp":1336483800,"date":"2012-05-08","index":6823,"close":20.12,"high":20.5,"low":19.8,"open":20.47,"volume":7819200},{"timestamp":1336570200,"date":"2012-05-09","index":6824,"close":20.1,"high":20.4,"low":19.79,"open":19.9,"volume":6043600},{"timestamp":1336656600,"date":"2012-05-10","index":6825,"close":19.94,"high":20.2,"low":19.88,"open":20.18,"volume":7003500},{"timestamp":1336743000,"date":"2012-05-11","index":6826,"close":19.28,"high":19.85,"low":19.23,"open":19.47,"volume":7506100},{"timestamp":1337002200,"date":"2012-05-14","index":6827,"close":19.56,"high":19.7,"low":19.02,"open":19.14,"volume":7975500},{"timestamp":1337088600,"date":"2012-05-15","index":6828,"close":19.12,"high":19.65,"low":19.05,"open":19.64,"volume":4722100},{"timestamp":1337175000,"date":"2012-05-16","index":6829,"close":18.92,"high":19.49,"low":18.92,"open":19.24,"volume":5436100},{"timestamp":1337261400,"date":"2012-05-17","index":6830,"close":18.44,"high":18.97,"low":18.42,"open":18.97,"volume":10734700},{"timestamp":1337347800,"date":"2012-05-18","index":6831,"close":18.02,"high":18.66,"low":17.84,"open":18.55,"volume":9787000},{"timestamp":1337607000,"date":"2012-05-21","index":6832,"close":18.17,"high":18.29,"low":17.53,"open":17.66,"volume":10081500}],"post":[{"timestamp":1337693400,"date":"2012-05-22","index":6833,"close":18.46,"high":18.86,"low":17.94,"open":18.8,"volume":22900400},{"timestamp":1337779800,"date":"2012-05-23","index":6834,"close":18.57,"high":18.61,"low":17.96,"open":18.27,"volume":7263500},{"timestamp":1337866200,"date":"2012-05-24","index":6835,"close":18.82,"high":19.03,"low":18.56,"open":18.75,"volume":8254300},{"timestamp":1337952600,"date":"2012-05-25","index":6836,"close":19.17,"high":19.25,"low":18.68,"open":18.68,"volume":5633600},{"timestamp":1338298200,"date":"2012-05-29","index":6837,"close":19.28,"high":19.4,"low":19.05,"open":19.25,"volume":6078600},{"timestamp":1338384600,"date":"2012-05-30","index":6838,"close":19.2,"high":19.44,"low":19,"open":19.15,"volume":5738800},{"timestamp":1338471000,"date":"2012-05-31","index":6839,"close":18.72,"high":19.2,"low":18.59,"open":19.14,"volume":6424700},{"timestamp":1338557400,"date":"2012-06-01","index":6840,"close":18.3,"high":18.6,"low":18.18,"open":18.29,"volume":7511100},{"timestamp":1338816600,"date":"2012-06-04","index":6841,"close":18.22,"high":18.43,"low":17.92,"open":18.32,"volume":8967300},{"timestamp":1338903000,"date":"2012-06-05","index":6842,"close":19.17,"high":19.25,"low":18.18,"open":18.19,"volume":9720900},{"timestamp":1338989400,"date":"2012-06-06","index":6843,"close":19.89,"high":19.9,"low":19.25,"open":19.27,"volume":6675900}]},{"date":"2012-04-14","estimated":2.16,"reported":2.47,"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":"2011-12-13","estimated":0.51,"reported":0.47,"pre":[{"timestamp":1322490600,"date":"2011-11-28","index":6712,"close":26.49,"high":27.03,"low":26.22,"open":26.95,"volume":5706700},{"timestamp":1322577000,"date":"2011-11-29","index":6713,"close":27.86,"high":27.98,"low":26.5,"open":26.62,"volume":8963300},{"timestamp":1322663400,"date":"2011-11-30","index":6714,"close":27.09,"high":28.42,"low":26.95,"open":28.24,"volume":9965300},{"timestamp":1322749800,"date":"2011-12-01","index":6715,"close":27.07,"high":27.36,"low":26.8,"open":26.86,"volume":6444800},{"timestamp":1322836200,"date":"2011-12-02","index":6716,"close":27.6,"high":27.75,"low":27.15,"open":27.41,"volume":5143100},{"timestamp":1323095400,"date":"2011-12-05","index":6717,"close":28.37,"high":28.53,"low":27.82,"open":27.96,"volume":5401500},{"timestamp":1323181800,"date":"2011-12-06","index":6718,"close":28.13,"high":28.51,"low":27.98,"open":28.32,"volume":5905100},{"timestamp":1323268200,"date":"2011-12-07","index":6719,"close":28.12,"high":28.25,"low":27.32,"open":28,"volume":5207000},{"timestamp":1323354600,"date":"2011-12-08","index":6720,"close":27.42,"high":28.51,"low":27.33,"open":28.05,"volume":5906900},{"timestamp":1323441000,"date":"2011-12-09","index":6721,"close":28.11,"high":28.21,"low":27.18,"open":27.4,"volume":4685700},{"timestamp":1323700200,"date":"2011-12-12","index":6722,"close":28.07,"high":28.46,"low":27.45,"open":28.02,"volume":7806000}],"post":[{"timestamp":1323786600,"date":"2011-12-13","index":6723,"close":23.73,"high":25.71,"low":23.62,"open":25.48,"volume":31746700},{"timestamp":1323873000,"date":"2011-12-14","index":6724,"close":23.35,"high":24.08,"low":23.01,"open":23.83,"volume":14835500},{"timestamp":1323959400,"date":"2011-12-15","index":6725,"close":23.36,"high":23.85,"low":23.12,"open":23.47,"volume":8529800},{"timestamp":1324045800,"date":"2011-12-16","index":6726,"close":23.19,"high":23.59,"low":23.13,"open":23.53,"volume":8805700},{"timestamp":1324305000,"date":"2011-12-19","index":6727,"close":22.56,"high":23.39,"low":22.48,"open":23.25,"volume":8941300},{"timestamp":1324391400,"date":"2011-12-20","index":6728,"close":23.06,"high":23.26,"low":22.69,"open":22.83,"volume":9391800},{"timestamp":1324477800,"date":"2011-12-21","index":6729,"close":22.88,"high":23.1,"low":22.7,"open":23.04,"volume":5944900},{"timestamp":1324564200,"date":"2011-12-22","index":6730,"close":23.22,"high":23.3,"low":22.77,"open":22.85,"volume":6018400},{"timestamp":1324650600,"date":"2011-12-23","index":6731,"close":23.28,"high":23.29,"low":23,"open":23.12,"volume":3759100},{"timestamp":1324996200,"date":"2011-12-27","index":6732,"close":23.43,"high":23.58,"low":22.85,"open":23.2,"volume":6687400},{"timestamp":1325082600,"date":"2011-12-28","index":6733,"close":23,"high":23.51,"low":22.89,"open":23.43,"volume":4364100}]},{"date":"2011-09-13","estimated":0.53,"reported":0.47,"pre":[{"timestamp":1314365400,"date":"2011-08-26","index":6648,"close":24.79,"high":24.98,"low":23.78,"open":24,"volume":4024100},{"timestamp":1314624600,"date":"2011-08-29","index":6649,"close":25.43,"high":25.5,"low":24.89,"open":25.06,"volume":3621800},{"timestamp":1314711000,"date":"2011-08-30","index":6650,"close":25.23,"high":25.5,"low":24.99,"open":25.25,"volume":4868500},{"timestamp":1314797400,"date":"2011-08-31","index":6651,"close":25.59,"high":25.92,"low":25.27,"open":25.35,"volume":4877800},{"timestamp":1314883800,"date":"2011-09-01","index":6652,"close":24.79,"high":25.73,"low":24.79,"open":25.59,"volume":4379800},{"timestamp":1314970200,"date":"2011-09-02","index":6653,"close":24.1,"high":24.5,"low":23.9,"open":24.43,"volume":5095100},{"timestamp":1315315800,"date":"2011-09-06","index":6654,"close":23.3,"high":23.5,"low":23,"open":23.33,"volume":8019200},{"timestamp":1315402200,"date":"2011-09-07","index":6655,"close":24.55,"high":24.55,"low":23.48,"open":23.62,"volume":5422400},{"timestamp":1315488600,"date":"2011-09-08","index":6656,"close":24.2,"high":24.42,"low":24,"open":24.37,"volume":4787800},{"timestamp":1315575000,"date":"2011-09-09","index":6657,"close":24.5,"high":24.68,"low":23.75,"open":23.87,"volume":7660200},{"timestamp":1315834200,"date":"2011-09-12","index":6658,"close":24.96,"high":25.2,"low":24.07,"open":24.3,"volume":8745900}],"post":[{"timestamp":1315920600,"date":"2011-09-13","index":6659,"close":23.35,"high":24.7,"low":22.74,"open":24.7,"volume":32901200},{"timestamp":1316007000,"date":"2011-09-14","index":6660,"close":24.01,"high":24.35,"low":22.9,"open":23.07,"volume":13162600},{"timestamp":1316093400,"date":"2011-09-15","index":6661,"close":25.68,"high":25.71,"low":24.26,"open":24.26,"volume":12546800},{"timestamp":1316179800,"date":"2011-09-16","index":6662,"close":25.43,"high":26.1,"low":25.25,"open":25.91,"volume":10768100},{"timestamp":1316439000,"date":"2011-09-19","index":6663,"close":25.1,"high":25.27,"low":24.78,"open":25.04,"volume":5405600},{"timestamp":1316525400,"date":"2011-09-20","index":6664,"close":24.79,"high":25.58,"low":24.77,"open":25.24,"volume":5679200},{"timestamp":1316611800,"date":"2011-09-21","index":6665,"close":24.12,"high":25.11,"low":24.11,"open":24.85,"volume":4358700},{"timestamp":1316698200,"date":"2011-09-22","index":6666,"close":24.25,"high":24.46,"low":23.32,"open":23.36,"volume":9221900},{"timestamp":1316784600,"date":"2011-09-23","index":6667,"close":24.18,"high":24.37,"low":23.95,"open":24.14,"volume":6440600},{"timestamp":1317043800,"date":"2011-09-26","index":6668,"close":25.22,"high":25.28,"low":24.1,"open":24.29,"volume":4782800},{"timestamp":1317130200,"date":"2011-09-27","index":6669,"close":24.69,"high":25.7,"low":24.53,"open":25.64,"volume":9193600}]},{"date":"2011-06-14","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1306503000,"date":"2011-05-27","index":6585,"close":31.59,"high":31.67,"low":31.09,"open":31.19,"volume":3802800},{"timestamp":1306848600,"date":"2011-05-31","index":6586,"close":31.76,"high":32.16,"low":31.64,"open":31.8,"volume":10358800},{"timestamp":1306935000,"date":"2011-06-01","index":6587,"close":30.97,"high":31.86,"low":30.97,"open":31.76,"volume":5295400},{"timestamp":1307021400,"date":"2011-06-02","index":6588,"close":30.54,"high":31.5,"low":30.37,"open":30.97,"volume":6497900},{"timestamp":1307107800,"date":"2011-06-03","index":6589,"close":30.63,"high":31.3,"low":30.02,"open":30.12,"volume":7610900},{"timestamp":1307367000,"date":"2011-06-06","index":6590,"close":29.88,"high":30.87,"low":29.88,"open":30.67,"volume":6370300},{"timestamp":1307453400,"date":"2011-06-07","index":6591,"close":28.93,"high":29.8,"low":28.65,"open":29.8,"volume":11604800},{"timestamp":1307539800,"date":"2011-06-08","index":6592,"close":28.67,"high":29.03,"low":28.37,"open":28.82,"volume":7558500},{"timestamp":1307626200,"date":"2011-06-09","index":6593,"close":28.97,"high":29.33,"low":28.6,"open":28.71,"volume":4933800},{"timestamp":1307712600,"date":"2011-06-10","index":6594,"close":28.43,"high":29.09,"low":28.31,"open":28.91,"volume":6190900},{"timestamp":1307971800,"date":"2011-06-13","index":6595,"close":28.82,"high":29.23,"low":28.5,"open":28.5,"volume":9996100}],"post":[{"timestamp":1308058200,"date":"2011-06-14","index":6596,"close":30.13,"high":31.32,"low":29.35,"open":31.11,"volume":31063400},{"timestamp":1308144600,"date":"2011-06-15","index":6597,"close":30.41,"high":31.13,"low":29.83,"open":29.89,"volume":12107300},{"timestamp":1308231000,"date":"2011-06-16","index":6598,"close":30.01,"high":30.76,"low":29.67,"open":30.34,"volume":8831800},{"timestamp":1308317400,"date":"2011-06-17","index":6599,"close":31.01,"high":31.1,"low":30.26,"open":30.44,"volume":10184000},{"timestamp":1308576600,"date":"2011-06-20","index":6600,"close":31.54,"high":31.56,"low":30.82,"open":30.88,"volume":7159400},{"timestamp":1308663000,"date":"2011-06-21","index":6601,"close":32.38,"high":32.85,"low":31.94,"open":32.83,"volume":13098300},{"timestamp":1308749400,"date":"2011-06-22","index":6602,"close":31.77,"high":32.47,"low":31.76,"open":32.28,"volume":6071400},{"timestamp":1308835800,"date":"2011-06-23","index":6603,"close":32.12,"high":32.17,"low":31.13,"open":31.28,"volume":7493500},{"timestamp":1308922200,"date":"2011-06-24","index":6604,"close":32.48,"high":32.48,"low":31.81,"open":32.19,"volume":13396300},{"timestamp":1309181400,"date":"2011-06-27","index":6605,"close":31.32,"high":32.45,"low":31.23,"open":32.28,"volume":8299600},{"timestamp":1309267800,"date":"2011-06-28","index":6606,"close":31.92,"high":32.01,"low":31.35,"open":31.45,"volume":6246400}]},{"date":"2011-03-24","estimated":1.85,"reported":1.98,"pre":[{"timestamp":1299681000,"date":"2011-03-09","index":6529,"close":31.28,"high":31.7,"low":31.1,"open":31.5,"volume":8561100},{"timestamp":1299767400,"date":"2011-03-10","index":6530,"close":30.91,"high":31.23,"low":30.85,"open":31.03,"volume":6014300},{"timestamp":1299853800,"date":"2011-03-11","index":6531,"close":31.52,"high":31.57,"low":30.75,"open":30.85,"volume":5448100},{"timestamp":1300109400,"date":"2011-03-14","index":6532,"close":31.64,"high":31.66,"low":31.06,"open":31.06,"volume":6086300},{"timestamp":1300195800,"date":"2011-03-15","index":6533,"close":30.99,"high":31.38,"low":30.8,"open":30.87,"volume":7059900},{"timestamp":1300282200,"date":"2011-03-16","index":6534,"close":30.84,"high":31.47,"low":30.84,"open":30.96,"volume":6847300},{"timestamp":1300368600,"date":"2011-03-17","index":6535,"close":30.87,"high":31.23,"low":30.72,"open":31.23,"volume":3501000},{"timestamp":1300455000,"date":"2011-03-18","index":6536,"close":31.53,"high":31.54,"low":30.9,"open":31.17,"volume":7431700},{"timestamp":1300714200,"date":"2011-03-21","index":6537,"close":31.9,"high":31.97,"low":31.41,"open":31.86,"volume":5103500},{"timestamp":1300800600,"date":"2011-03-22","index":6538,"close":31.42,"high":31.98,"low":31.36,"open":31.83,"volume":4943200},{"timestamp":1300887000,"date":"2011-03-23","index":6539,"close":31.85,"high":31.88,"low":31.09,"open":31.31,"volume":8648400}],"post":[{"timestamp":1300973400,"date":"2011-03-24","index":6540,"close":30.13,"high":32.98,"low":29.85,"open":32.66,"volume":37417800},{"timestamp":1301059800,"date":"2011-03-25","index":6541,"close":29.22,"high":29.8,"low":28.65,"open":29.8,"volume":24556700},{"timestamp":1301319000,"date":"2011-03-28","index":6542,"close":29.35,"high":29.74,"low":29.2,"open":29.25,"volume":10513100},{"timestamp":1301405400,"date":"2011-03-29","index":6543,"close":29.08,"high":29.81,"low":28.76,"open":29.46,"volume":10186000},{"timestamp":1301491800,"date":"2011-03-30","index":6544,"close":29.21,"high":29.43,"low":29.02,"open":29.19,"volume":6296700},{"timestamp":1301578200,"date":"2011-03-31","index":6545,"close":28.72,"high":29.22,"low":28.52,"open":29.22,"volume":15470400},{"timestamp":1301664600,"date":"2011-04-01","index":6546,"close":28.64,"high":28.86,"low":28.63,"open":28.86,"volume":10160900},{"timestamp":1301923800,"date":"2011-04-04","index":6547,"close":28.15,"high":28.76,"low":28.15,"open":28.67,"volume":8962700},{"timestamp":1302010200,"date":"2011-04-05","index":6548,"close":28.64,"high":28.95,"low":28.09,"open":28.09,"volume":8758400},{"timestamp":1302096600,"date":"2011-04-06","index":6549,"close":29.75,"high":29.94,"low":28.8,"open":28.89,"volume":12507100},{"timestamp":1302183000,"date":"2011-04-07","index":6550,"close":29.99,"high":30.67,"low":29.86,"open":29.95,"volume":12688400}]},{"date":"2010-12-14","estimated":0.61,"reported":0.54,"pre":[{"timestamp":1291041000,"date":"2010-11-29","index":6460,"close":43.41,"high":44.62,"low":43.31,"open":44.48,"volume":7143500},{"timestamp":1291127400,"date":"2010-11-30","index":6461,"close":42.72,"high":43.34,"low":42.36,"open":42.88,"volume":8533300},{"timestamp":1291213800,"date":"2010-12-01","index":6462,"close":42.44,"high":43.48,"low":42.4,"open":43.33,"volume":7364800},{"timestamp":1291300200,"date":"2010-12-02","index":6463,"close":43.56,"high":43.75,"low":42.59,"open":42.59,"volume":5157700},{"timestamp":1291386600,"date":"2010-12-03","index":6464,"close":42.83,"high":43.61,"low":42.24,"open":43.19,"volume":6065800},{"timestamp":1291645800,"date":"2010-12-06","index":6465,"close":42.59,"high":43.21,"low":42.44,"open":43.19,"volume":4256400},{"timestamp":1291732200,"date":"2010-12-07","index":6466,"close":41.59,"high":43.1,"low":41.53,"open":43.03,"volume":8477500},{"timestamp":1291818600,"date":"2010-12-08","index":6467,"close":41.64,"high":41.9,"low":41.36,"open":41.7,"volume":5079100},{"timestamp":1291905000,"date":"2010-12-09","index":6468,"close":42,"high":42.17,"low":41.72,"open":41.72,"volume":4540700},{"timestamp":1291991400,"date":"2010-12-10","index":6469,"close":41.8,"high":42.06,"low":41.57,"open":41.91,"volume":6377600},{"timestamp":1292250600,"date":"2010-12-13","index":6470,"close":41.7,"high":42.57,"low":41.68,"open":42.4,"volume":13240100}],"post":[{"timestamp":1292337000,"date":"2010-12-14","index":6471,"close":35.52,"high":36.15,"low":34.25,"open":35.59,"volume":64707400},{"timestamp":1292423400,"date":"2010-12-15","index":6472,"close":34.5,"high":35.5,"low":34.39,"open":35.3,"volume":20743800},{"timestamp":1292509800,"date":"2010-12-16","index":6473,"close":34.6,"high":34.84,"low":34.51,"open":34.6,"volume":12907000},{"timestamp":1292596200,"date":"2010-12-17","index":6474,"close":34.27,"high":34.68,"low":34.26,"open":34.52,"volume":12153700},{"timestamp":1292855400,"date":"2010-12-20","index":6475,"close":33.97,"high":34.44,"low":33.79,"open":34.41,"volume":9659400},{"timestamp":1292941800,"date":"2010-12-21","index":6476,"close":33.46,"high":34.15,"low":33.41,"open":34.15,"volume":12054200},{"timestamp":1293028200,"date":"2010-12-22","index":6477,"close":33.52,"high":33.75,"low":33.4,"open":33.45,"volume":5949700},{"timestamp":1293114600,"date":"2010-12-23","index":6478,"close":34.35,"high":34.42,"low":33.5,"open":33.55,"volume":8930700},{"timestamp":1293460200,"date":"2010-12-27","index":6479,"close":34.22,"high":34.34,"low":33.95,"open":34.33,"volume":4468700},{"timestamp":1293546600,"date":"2010-12-28","index":6480,"close":34.05,"high":34.33,"low":34,"open":34.26,"volume":6091100},{"timestamp":1293633000,"date":"2010-12-29","index":6481,"close":34.29,"high":34.5,"low":34.1,"open":34.19,"volume":4264300}]},{"date":"2010-09-14","estimated":0.44,"reported":0.6,"pre":[{"timestamp":1282915800,"date":"2010-08-27","index":6396,"close":31.86,"high":32.27,"low":30.9,"open":32.24,"volume":7578700},{"timestamp":1283175000,"date":"2010-08-30","index":6397,"close":31.46,"high":31.94,"low":31.46,"open":31.89,"volume":4265500},{"timestamp":1283261400,"date":"2010-08-31","index":6398,"close":31.39,"high":32.2,"low":31.32,"open":31.35,"volume":6721500},{"timestamp":1283347800,"date":"2010-09-01","index":6399,"close":32.66,"high":32.7,"low":31.77,"open":31.78,"volume":5404700},{"timestamp":1283434200,"date":"2010-09-02","index":6400,"close":33.46,"high":33.55,"low":32.5,"open":32.71,"volume":5651800},{"timestamp":1283520600,"date":"2010-09-03","index":6401,"close":34.37,"high":34.67,"low":33.75,"open":33.89,"volume":6411500},{"timestamp":1283866200,"date":"2010-09-07","index":6402,"close":33.69,"high":34.65,"low":33.68,"open":34.2,"volume":4542900},{"timestamp":1283952600,"date":"2010-09-08","index":6403,"close":33.54,"high":33.83,"low":33.15,"open":33.4,"volume":8884800},{"timestamp":1284039000,"date":"2010-09-09","index":6404,"close":33.56,"high":34.2,"low":33.22,"open":33.93,"volume":6448400},{"timestamp":1284125400,"date":"2010-09-10","index":6405,"close":33.88,"high":34.02,"low":33.5,"open":33.53,"volume":6071200},{"timestamp":1284384600,"date":"2010-09-13","index":6406,"close":34.65,"high":34.86,"low":34.21,"open":34.21,"volume":8057000}],"post":[{"timestamp":1284471000,"date":"2010-09-14","index":6407,"close":36.73,"high":37.49,"low":36.5,"open":37.25,"volume":21349300},{"timestamp":1284557400,"date":"2010-09-15","index":6408,"close":36.76,"high":36.91,"low":36.21,"open":36.66,"volume":5846900},{"timestamp":1284643800,"date":"2010-09-16","index":6409,"close":36.92,"high":37.09,"low":36.24,"open":36.79,"volume":5700400},{"timestamp":1284730200,"date":"2010-09-17","index":6410,"close":37.15,"high":37.2,"low":36.59,"open":37.09,"volume":5271700},{"timestamp":1284989400,"date":"2010-09-20","index":6411,"close":38.32,"high":38.48,"low":37.37,"open":37.78,"volume":7986500},{"timestamp":1285075800,"date":"2010-09-21","index":6412,"close":38.05,"high":38.54,"low":37.8,"open":38.44,"volume":5000400},{"timestamp":1285162200,"date":"2010-09-22","index":6413,"close":38.3,"high":38.58,"low":37.91,"open":37.93,"volume":5232500},{"timestamp":1285248600,"date":"2010-09-23","index":6414,"close":38.63,"high":39.25,"low":37.75,"open":37.79,"volume":6669600},{"timestamp":1285335000,"date":"2010-09-24","index":6415,"close":39.6,"high":39.88,"low":39.19,"open":39.19,"volume":5154200},{"timestamp":1285594200,"date":"2010-09-27","index":6416,"close":39.44,"high":40.47,"low":39.4,"open":40.41,"volume":5674300},{"timestamp":1285680600,"date":"2010-09-28","index":6417,"close":40.18,"high":40.26,"low":38.84,"open":39.72,"volume":5527400}]},{"date":"2010-06-15","estimated":0.5,"reported":0.36,"pre":[{"timestamp":1275053400,"date":"2010-05-28","index":6333,"close":42.25,"high":42.6,"low":41.7,"open":42.24,"volume":6363200},{"timestamp":1275399000,"date":"2010-06-01","index":6334,"close":40.72,"high":42.19,"low":40.68,"open":41.76,"volume":6493900},{"timestamp":1275485400,"date":"2010-06-02","index":6335,"close":40.2,"high":40.97,"low":38.6,"open":40.97,"volume":14993800},{"timestamp":1275571800,"date":"2010-06-03","index":6336,"close":40.27,"high":40.78,"low":39.56,"open":40.45,"volume":6389500},{"timestamp":1275658200,"date":"2010-06-04","index":6337,"close":38.88,"high":39.59,"low":38.63,"open":39.36,"volume":8269800},{"timestamp":1275917400,"date":"2010-06-07","index":6338,"close":37.91,"high":39.79,"low":37.81,"open":39.04,"volume":8539500},{"timestamp":1276003800,"date":"2010-06-08","index":6339,"close":38.71,"high":38.8,"low":37.39,"open":37.9,"volume":8449900},{"timestamp":1276090200,"date":"2010-06-09","index":6340,"close":39,"high":39.83,"low":38.82,"open":38.96,"volume":6396500},{"timestamp":1276176600,"date":"2010-06-10","index":6341,"close":40.24,"high":40.33,"low":39.61,"open":39.74,"volume":5063700},{"timestamp":1276263000,"date":"2010-06-11","index":6342,"close":41.2,"high":41.33,"low":39.61,"open":39.61,"volume":6251100},{"timestamp":1276522200,"date":"2010-06-14","index":6343,"close":41.05,"high":42.65,"low":41,"open":41.93,"volume":8353600}],"post":[{"timestamp":1276608600,"date":"2010-06-15","index":6344,"close":38.56,"high":39.21,"low":37.93,"open":38.98,"volume":29295900},{"timestamp":1276695000,"date":"2010-06-16","index":6345,"close":38.18,"high":38.5,"low":38.02,"open":38.28,"volume":9603900},{"timestamp":1276781400,"date":"2010-06-17","index":6346,"close":37.82,"high":38.4,"low":37.45,"open":38.21,"volume":8399600},{"timestamp":1276867800,"date":"2010-06-18","index":6347,"close":37.83,"high":38.17,"low":37.71,"open":37.87,"volume":7344100},{"timestamp":1277127000,"date":"2010-06-21","index":6348,"close":37.08,"high":38.22,"low":36.89,"open":38.15,"volume":7737900},{"timestamp":1277213400,"date":"2010-06-22","index":6349,"close":36.61,"high":37.54,"low":36.52,"open":37.02,"volume":5894700},{"timestamp":1277299800,"date":"2010-06-23","index":6350,"close":36.63,"high":36.9,"low":35.92,"open":36.72,"volume":6082300},{"timestamp":1277386200,"date":"2010-06-24","index":6351,"close":35.74,"high":36.68,"low":35.58,"open":36.68,"volume":8686900},{"timestamp":1277472600,"date":"2010-06-25","index":6352,"close":35.16,"high":35.92,"low":35,"open":35.83,"volume":13206100},{"timestamp":1277731800,"date":"2010-06-28","index":6353,"close":35.35,"high":35.73,"low":35.04,"open":35.28,"volume":7275000},{"timestamp":1277818200,"date":"2010-06-29","index":6354,"close":34.16,"high":34.97,"low":33.96,"open":34.95,"volume":6829300}]},{"date":"2010-03-25","estimated":1.79,"reported":1.82,"pre":[{"timestamp":1268231400,"date":"2010-03-10","index":6277,"close":38.96,"high":39.23,"low":38.75,"open":39.01,"volume":4274700},{"timestamp":1268317800,"date":"2010-03-11","index":6278,"close":39.47,"high":39.58,"low":38.78,"open":38.91,"volume":5996800},{"timestamp":1268404200,"date":"2010-03-12","index":6279,"close":40.12,"high":40.38,"low":39.75,"open":39.92,"volume":7516300},{"timestamp":1268659800,"date":"2010-03-15","index":6280,"close":39.6,"high":40.16,"low":39.32,"open":39.78,"volume":6154900},{"timestamp":1268746200,"date":"2010-03-16","index":6281,"close":39.58,"high":39.71,"low":39.13,"open":39.58,"volume":4842300},{"timestamp":1268832600,"date":"2010-03-17","index":6282,"close":40.11,"high":40.15,"low":39.6,"open":39.6,"volume":5519100},{"timestamp":1268919000,"date":"2010-03-18","index":6283,"close":40.45,"high":40.92,"low":40.01,"open":40.08,"volume":6616100},{"timestamp":1269005400,"date":"2010-03-19","index":6284,"close":40.99,"high":41.8,"low":40.8,"open":40.99,"volume":14172700},{"timestamp":1269264600,"date":"2010-03-22","index":6285,"close":41.2,"high":41.29,"low":40.54,"open":40.59,"volume":8232200},{"timestamp":1269351000,"date":"2010-03-23","index":6286,"close":41.51,"high":41.6,"low":40.81,"open":41.43,"volume":7757000},{"timestamp":1269437400,"date":"2010-03-24","index":6287,"close":41.18,"high":41.59,"low":41.11,"open":41.45,"volume":7518700}],"post":[{"timestamp":1269523800,"date":"2010-03-25","index":6288,"close":42.66,"high":44.79,"low":41.18,"open":44.3,"volume":30641200},{"timestamp":1269610200,"date":"2010-03-26","index":6289,"close":43.16,"high":43.47,"low":42.56,"open":42.65,"volume":10669700},{"timestamp":1269869400,"date":"2010-03-29","index":6290,"close":43,"high":43.42,"low":42.41,"open":43.42,"volume":6874700},{"timestamp":1269955800,"date":"2010-03-30","index":6291,"close":42.62,"high":43.23,"low":42.42,"open":43.09,"volume":6990600},{"timestamp":1270042200,"date":"2010-03-31","index":6292,"close":42.54,"high":42.62,"low":42.36,"open":42.36,"volume":5579600},{"timestamp":1270128600,"date":"2010-04-01","index":6293,"close":42.57,"high":43.3,"low":42.37,"open":42.96,"volume":7313100},{"timestamp":1270474200,"date":"2010-04-05","index":6294,"close":43.37,"high":43.46,"low":42.65,"open":42.94,"volume":5060600},{"timestamp":1270560600,"date":"2010-04-06","index":6295,"close":44.11,"high":44.3,"low":43.4,"open":43.54,"volume":7585300},{"timestamp":1270647000,"date":"2010-04-07","index":6296,"close":44.2,"high":44.7,"low":43.88,"open":44.08,"volume":8814700},{"timestamp":1270733400,"date":"2010-04-08","index":6297,"close":44.66,"high":44.88,"low":43.7,"open":43.94,"volume":9756900},{"timestamp":1270819800,"date":"2010-04-09","index":6298,"close":44.89,"high":44.9,"low":44.21,"open":44.74,"volume":6528200}]},{"date":"2009-12-15","estimated":0.44,"reported":0.53,"pre":[{"timestamp":1259591400,"date":"2009-11-30","index":6209,"close":42.83,"high":43.84,"low":42.65,"open":43.5,"volume":6791000},{"timestamp":1259677800,"date":"2009-12-01","index":6210,"close":43.53,"high":43.9,"low":42.81,"open":43.28,"volume":4920400},{"timestamp":1259764200,"date":"2009-12-02","index":6211,"close":43.13,"high":43.83,"low":43.05,"open":43.56,"volume":5176700},{"timestamp":1259850600,"date":"2009-12-03","index":6212,"close":43.54,"high":44.5,"low":43.5,"open":44.02,"volume":6886500},{"timestamp":1259937000,"date":"2009-12-04","index":6213,"close":43.79,"high":44.5,"low":43.22,"open":44.43,"volume":5047000},{"timestamp":1260196200,"date":"2009-12-07","index":6214,"close":43.97,"high":44.05,"low":43.6,"open":43.85,"volume":3395700},{"timestamp":1260282600,"date":"2009-12-08","index":6215,"close":43.46,"high":44.09,"low":43.3,"open":43.66,"volume":4514100},{"timestamp":1260369000,"date":"2009-12-09","index":6216,"close":43.03,"high":43.59,"low":42.56,"open":43.5,"volume":4921400},{"timestamp":1260455400,"date":"2009-12-10","index":6217,"close":43.21,"high":43.63,"low":42.94,"open":43.25,"volume":4281700},{"timestamp":1260541800,"date":"2009-12-11","index":6218,"close":44.34,"high":44.43,"low":43.37,"open":43.75,"volume":5926300},{"timestamp":1260801000,"date":"2009-12-14","index":6219,"close":45.37,"high":45.55,"low":44.57,"open":44.85,"volume":8943400}],"post":[{"timestamp":1260887400,"date":"2009-12-15","index":6220,"close":41.53,"high":43.14,"low":40.96,"open":43,"volume":43755100},{"timestamp":1260973800,"date":"2009-12-16","index":6221,"close":41.29,"high":42.17,"low":41.05,"open":41.9,"volume":11861500},{"timestamp":1261060200,"date":"2009-12-17","index":6222,"close":40.94,"high":41.51,"low":40.94,"open":41.23,"volume":9550500},{"timestamp":1261146600,"date":"2009-12-18","index":6223,"close":39.5,"high":41.23,"low":39.26,"open":41.16,"volume":15372100},{"timestamp":1261405800,"date":"2009-12-21","index":6224,"close":40.07,"high":40.45,"low":39.45,"open":39.52,"volume":7938500},{"timestamp":1261492200,"date":"2009-12-22","index":6225,"close":40.45,"high":40.64,"low":40.01,"open":40.29,"volume":4667900},{"timestamp":1261578600,"date":"2009-12-23","index":6226,"close":40.76,"high":40.86,"low":40.16,"open":40.49,"volume":5703300},{"timestamp":1261665000,"date":"2009-12-24","index":6227,"close":40.7,"high":41.12,"low":40.63,"open":40.89,"volume":2079100},{"timestamp":1262010600,"date":"2009-12-28","index":6228,"close":40.89,"high":41.2,"low":40.7,"open":40.81,"volume":4465100},{"timestamp":1262097000,"date":"2009-12-29","index":6229,"close":40.42,"high":41.11,"low":40.38,"open":41,"volume":4110600},{"timestamp":1262183400,"date":"2009-12-30","index":6230,"close":40.34,"high":40.57,"low":40.26,"open":40.38,"volume":2566800}]},{"date":"2009-09-15","estimated":0.42,"reported":0.37,"pre":[{"timestamp":1251466200,"date":"2009-08-28","index":6145,"close":37.54,"high":38.19,"low":37.45,"open":37.77,"volume":5929800},{"timestamp":1251725400,"date":"2009-08-31","index":6146,"close":36.28,"high":37.45,"low":36.03,"open":37.16,"volume":7080800},{"timestamp":1251811800,"date":"2009-09-01","index":6147,"close":36.09,"high":36.64,"low":35.66,"open":36.11,"volume":8658400},{"timestamp":1251898200,"date":"2009-09-02","index":6148,"close":37.43,"high":37.75,"low":36.5,"open":36.53,"volume":9334100},{"timestamp":1251984600,"date":"2009-09-03","index":6149,"close":39.65,"high":39.87,"low":37.39,"open":37.83,"volume":11013600},{"timestamp":1252071000,"date":"2009-09-04","index":6150,"close":39.41,"high":39.73,"low":39.02,"open":39.24,"volume":6056300},{"timestamp":1252416600,"date":"2009-09-08","index":6151,"close":41.12,"high":41.28,"low":39.66,"open":39.79,"volume":8875900},{"timestamp":1252503000,"date":"2009-09-09","index":6152,"close":41.14,"high":41.48,"low":40.7,"open":41.05,"volume":6968400},{"timestamp":1252589400,"date":"2009-09-10","index":6153,"close":41.05,"high":41.22,"low":40.22,"open":41.11,"volume":5770700},{"timestamp":1252675800,"date":"2009-09-11","index":6154,"close":39.76,"high":40.63,"low":39.37,"open":40.54,"volume":10527700},{"timestamp":1252935000,"date":"2009-09-14","index":6155,"close":40.41,"high":40.68,"low":39.25,"open":39.74,"volume":8575000}],"post":[{"timestamp":1253021400,"date":"2009-09-15","index":6156,"close":38.32,"high":40.53,"low":37.95,"open":40.35,"volume":24978200},{"timestamp":1253107800,"date":"2009-09-16","index":6157,"close":38.56,"high":38.74,"low":37.87,"open":38.69,"volume":10358100},{"timestamp":1253194200,"date":"2009-09-17","index":6158,"close":37.59,"high":38.82,"low":37.41,"open":38.57,"volume":9719500},{"timestamp":1253280600,"date":"2009-09-18","index":6159,"close":37.9,"high":38.13,"low":37.61,"open":37.73,"volume":7433900},{"timestamp":1253539800,"date":"2009-09-21","index":6160,"close":38.45,"high":38.52,"low":37.45,"open":37.45,"volume":7633200},{"timestamp":1253626200,"date":"2009-09-22","index":6161,"close":38.32,"high":39.02,"low":38.28,"open":38.77,"volume":5724200},{"timestamp":1253712600,"date":"2009-09-23","index":6162,"close":38.3,"high":38.85,"low":38.22,"open":38.4,"volume":5939900},{"timestamp":1253799000,"date":"2009-09-24","index":6163,"close":37.91,"high":38.9,"low":37.64,"open":38.5,"volume":4852700},{"timestamp":1253885400,"date":"2009-09-25","index":6164,"close":37.3,"high":37.91,"low":37.08,"open":37.91,"volume":3900500},{"timestamp":1254144600,"date":"2009-09-28","index":6165,"close":37.73,"high":37.89,"low":37.31,"open":37.39,"volume":2605900},{"timestamp":1254231000,"date":"2009-09-29","index":6166,"close":37.86,"high":38.25,"low":37.5,"open":37.89,"volume":2513800}]},{"date":"2009-06-16","estimated":0.34,"reported":0.42,"pre":[{"timestamp":1243863000,"date":"2009-06-01","index":6082,"close":37.63,"high":38.2,"low":35.36,"open":35.67,"volume":8622400},{"timestamp":1243949400,"date":"2009-06-02","index":6083,"close":37.91,"high":38.08,"low":37.02,"open":37.54,"volume":5847600},{"timestamp":1244035800,"date":"2009-06-03","index":6084,"close":38.02,"high":38.23,"low":37.07,"open":37.5,"volume":6336000},{"timestamp":1244122200,"date":"2009-06-04","index":6085,"close":37.03,"high":37.79,"low":36.51,"open":37.74,"volume":6622300},{"timestamp":1244208600,"date":"2009-06-05","index":6086,"close":37.44,"high":38.03,"low":36.75,"open":37.69,"volume":6164100},{"timestamp":1244467800,"date":"2009-06-08","index":6087,"close":38.64,"high":39.05,"low":36.87,"open":36.96,"volume":7404100},{"timestamp":1244554200,"date":"2009-06-09","index":6088,"close":39.52,"high":39.84,"low":38.6,"open":38.96,"volume":5548200},{"timestamp":1244640600,"date":"2009-06-10","index":6089,"close":38.52,"high":39.98,"low":37.83,"open":39.77,"volume":6439700},{"timestamp":1244727000,"date":"2009-06-11","index":6090,"close":37.23,"high":38.54,"low":37.03,"open":38.41,"volume":8583400},{"timestamp":1244813400,"date":"2009-06-12","index":6091,"close":38.55,"high":38.69,"low":36.9,"open":37.13,"volume":7140500},{"timestamp":1245072600,"date":"2009-06-15","index":6092,"close":38.66,"high":39.03,"low":37.13,"open":38.01,"volume":12761900}],"post":[{"timestamp":1245159000,"date":"2009-06-16","index":6093,"close":35.84,"high":38.15,"low":35.62,"open":37.55,"volume":27500200},{"timestamp":1245245400,"date":"2009-06-17","index":6094,"close":35.87,"high":36.57,"low":35.37,"open":35.57,"volume":9123900},{"timestamp":1245331800,"date":"2009-06-18","index":6095,"close":34.07,"high":36.28,"low":33.81,"open":36,"volume":13472300},{"timestamp":1245418200,"date":"2009-06-19","index":6096,"close":34.38,"high":34.9,"low":34.17,"open":34.31,"volume":11141400},{"timestamp":1245677400,"date":"2009-06-22","index":6097,"close":33.44,"high":34.41,"low":33.42,"open":34.22,"volume":5984400},{"timestamp":1245763800,"date":"2009-06-23","index":6098,"close":32.98,"high":33.72,"low":32.72,"open":33.54,"volume":5074400},{"timestamp":1245850200,"date":"2009-06-24","index":6099,"close":32.97,"high":33.73,"low":32.8,"open":33.23,"volume":6103800},{"timestamp":1245936600,"date":"2009-06-25","index":6100,"close":34.05,"high":34.28,"low":32.7,"open":32.7,"volume":6594700},{"timestamp":1246023000,"date":"2009-06-26","index":6101,"close":33.58,"high":34.33,"low":33.5,"open":34.11,"volume":3922300},{"timestamp":1246282200,"date":"2009-06-29","index":6102,"close":34.02,"high":34.54,"low":33.24,"open":33.7,"volume":4150100},{"timestamp":1246368600,"date":"2009-06-30","index":6103,"close":33.49,"high":34.8,"low":33.19,"open":34.04,"volume":6432700}]},{"date":"2009-03-26","estimated":1.4,"reported":1.61,"pre":[{"timestamp":1236778200,"date":"2009-03-11","index":6026,"close":28.33,"high":28.67,"low":27.45,"open":28.34,"volume":12160600},{"timestamp":1236864600,"date":"2009-03-12","index":6027,"close":29.5,"high":29.61,"low":28,"open":28.5,"volume":10816200},{"timestamp":1236951000,"date":"2009-03-13","index":6028,"close":29.69,"high":29.95,"low":27.4,"open":29.46,"volume":8968300},{"timestamp":1237210200,"date":"2009-03-16","index":6029,"close":29.15,"high":30.21,"low":29.04,"open":30,"volume":8457400},{"timestamp":1237296600,"date":"2009-03-17","index":6030,"close":31.73,"high":31.77,"low":29.26,"open":29.64,"volume":17208600},{"timestamp":1237383000,"date":"2009-03-18","index":6031,"close":32.73,"high":33.22,"low":31.26,"open":31.48,"volume":12603800},{"timestamp":1237469400,"date":"2009-03-19","index":6032,"close":33.58,"high":33.65,"low":32.09,"open":33.21,"volume":12113300},{"timestamp":1237555800,"date":"2009-03-20","index":6033,"close":32.3,"high":33.7,"low":31.64,"open":33.4,"volume":10415200},{"timestamp":1237815000,"date":"2009-03-23","index":6034,"close":34.1,"high":34.17,"low":32.73,"open":33.69,"volume":9990900},{"timestamp":1237901400,"date":"2009-03-24","index":6035,"close":33.24,"high":33.96,"low":32.8,"open":33.55,"volume":10243800},{"timestamp":1237987800,"date":"2009-03-25","index":6036,"close":33.46,"high":34.63,"low":32.27,"open":33.6,"volume":12370700}],"post":[{"timestamp":1238074200,"date":"2009-03-26","index":6037,"close":37.67,"high":39.25,"low":36.79,"open":37,"volume":35104100},{"timestamp":1238160600,"date":"2009-03-27","index":6038,"close":38.04,"high":38.4,"low":36.62,"open":37.09,"volume":11693000},{"timestamp":1238419800,"date":"2009-03-30","index":6039,"close":36.97,"high":37.25,"low":36.27,"open":37.1,"volume":8896700},{"timestamp":1238506200,"date":"2009-03-31","index":6040,"close":37.96,"high":38.52,"low":36.88,"open":37.32,"volume":11342000},{"timestamp":1238592600,"date":"2009-04-01","index":6041,"close":38.97,"high":39.19,"low":37.19,"open":37.63,"volume":8830400},{"timestamp":1238679000,"date":"2009-04-02","index":6042,"close":39.88,"high":41.32,"low":39.5,"open":39.6,"volume":13791600},{"timestamp":1238765400,"date":"2009-04-03","index":6043,"close":40.26,"high":40.33,"low":39.32,"open":39.62,"volume":8273700},{"timestamp":1239024600,"date":"2009-04-06","index":6044,"close":39.02,"high":39.84,"low":38.8,"open":39.65,"volume":7647900},{"timestamp":1239111000,"date":"2009-04-07","index":6045,"close":38.13,"high":38.88,"low":38.02,"open":38.77,"volume":6183400},{"timestamp":1239197400,"date":"2009-04-08","index":6046,"close":39.45,"high":39.88,"low":38.51,"open":38.68,"volume":8955500},{"timestamp":1239283800,"date":"2009-04-09","index":6047,"close":41.09,"high":41.45,"low":40.05,"open":40.42,"volume":9773300}]},{"date":"2008-12-16","estimated":0.24,"reported":0.35,"pre":[{"timestamp":1228141800,"date":"2008-12-01","index":5958,"close":19.02,"high":20.32,"low":18.83,"open":19.92,"volume":8980100},{"timestamp":1228228200,"date":"2008-12-02","index":5959,"close":19.95,"high":20.13,"low":18.49,"open":19.24,"volume":10680500},{"timestamp":1228314600,"date":"2008-12-03","index":5960,"close":21.15,"high":21.25,"low":19.02,"open":19.15,"volume":8607200},{"timestamp":1228401000,"date":"2008-12-04","index":5961,"close":22.14,"high":23.47,"low":20.75,"open":20.76,"volume":12448600},{"timestamp":1228487400,"date":"2008-12-05","index":5962,"close":23.05,"high":23.1,"low":21,"open":21.72,"volume":6859100},{"timestamp":1228746600,"date":"2008-12-08","index":5963,"close":24.28,"high":25,"low":23.44,"open":24,"volume":9312200},{"timestamp":1228833000,"date":"2008-12-09","index":5964,"close":23.75,"high":25.28,"low":23.47,"open":23.65,"volume":10185600},{"timestamp":1228919400,"date":"2008-12-10","index":5965,"close":24.82,"high":25.19,"low":23.4,"open":23.95,"volume":7978200},{"timestamp":1229005800,"date":"2008-12-11","index":5966,"close":24.1,"high":25.66,"low":23.77,"open":24.16,"volume":7425700},{"timestamp":1229092200,"date":"2008-12-12","index":5967,"close":24.42,"high":24.5,"low":23.02,"open":23.5,"volume":7882200},{"timestamp":1229351400,"date":"2008-12-15","index":5968,"close":23.47,"high":25.5,"low":22.92,"open":25.12,"volume":9454200}],"post":[{"timestamp":1229437800,"date":"2008-12-16","index":5969,"close":27.68,"high":27.81,"low":25.78,"open":25.92,"volume":26792500},{"timestamp":1229524200,"date":"2008-12-17","index":5970,"close":28.58,"high":29.04,"low":27.29,"open":27.4,"volume":9077900},{"timestamp":1229610600,"date":"2008-12-18","index":5971,"close":28.29,"high":29.66,"low":27.92,"open":28.79,"volume":8998800},{"timestamp":1229697000,"date":"2008-12-19","index":5972,"close":28.1,"high":28.97,"low":27.83,"open":27.89,"volume":7936600},{"timestamp":1229956200,"date":"2008-12-22","index":5973,"close":27.31,"high":28.5,"low":26.8,"open":28.4,"volume":6652300},{"timestamp":1230042600,"date":"2008-12-23","index":5974,"close":26.46,"high":27.43,"low":26.31,"open":27.07,"volume":5384800},{"timestamp":1230129000,"date":"2008-12-24","index":5975,"close":26.7,"high":26.75,"low":26.33,"open":26.33,"volume":1537500},{"timestamp":1230301800,"date":"2008-12-26","index":5976,"close":26.7,"high":27.21,"low":26.19,"open":26.19,"volume":1697200},{"timestamp":1230561000,"date":"2008-12-29","index":5977,"close":26.34,"high":27.12,"low":25.85,"open":27.12,"volume":3526100},{"timestamp":1230647400,"date":"2008-12-30","index":5978,"close":27.75,"high":27.89,"low":26.47,"open":26.47,"volume":5003900},{"timestamp":1230733800,"date":"2008-12-31","index":5979,"close":28.11,"high":28.47,"low":27.59,"open":27.71,"volume":4720100}]},{"date":"2008-09-16","estimated":0.57,"reported":0.48,"pre":[{"timestamp":1220016600,"date":"2008-08-29","index":5894,"close":44.77,"high":45.29,"low":44.61,"open":45.12,"volume":3740800},{"timestamp":1220362200,"date":"2008-09-02","index":5895,"close":45.79,"high":46.69,"low":45.44,"open":45.52,"volume":6436800},{"timestamp":1220448600,"date":"2008-09-03","index":5896,"close":46,"high":46.6,"low":44.7,"open":45.12,"volume":8649200},{"timestamp":1220535000,"date":"2008-09-04","index":5897,"close":44.98,"high":46,"low":44.71,"open":45.5,"volume":7663600},{"timestamp":1220621400,"date":"2008-09-05","index":5898,"close":44.92,"high":45.21,"low":43.88,"open":44.4,"volume":7181800},{"timestamp":1220880600,"date":"2008-09-08","index":5899,"close":46.93,"high":47.5,"low":45.33,"open":46.26,"volume":9330200},{"timestamp":1220967000,"date":"2008-09-09","index":5900,"close":44.8,"high":46.57,"low":44.68,"open":46.07,"volume":10193700},{"timestamp":1221053400,"date":"2008-09-10","index":5901,"close":45.21,"high":45.85,"low":44.46,"open":44.93,"volume":6558700},{"timestamp":1221139800,"date":"2008-09-11","index":5902,"close":46,"high":46.03,"low":44.09,"open":44.58,"volume":8760200},{"timestamp":1221226200,"date":"2008-09-12","index":5903,"close":44.49,"high":45.13,"low":44.2,"open":44.59,"volume":10370000},{"timestamp":1221485400,"date":"2008-09-15","index":5904,"close":43.7,"high":45,"low":43.2,"open":43.2,"volume":9700000}],"post":[{"timestamp":1221571800,"date":"2008-09-16","index":5905,"close":42.4,"high":42.66,"low":39.5,"open":40.7,"volume":20077300},{"timestamp":1221658200,"date":"2008-09-17","index":5906,"close":39.79,"high":42,"low":39.61,"open":41.05,"volume":13275700},{"timestamp":1221744600,"date":"2008-09-18","index":5907,"close":41.23,"high":41.74,"low":38.81,"open":40.64,"volume":12854600},{"timestamp":1221831000,"date":"2008-09-19","index":5908,"close":41.49,"high":41.49,"low":41.2,"open":41.49,"volume":129300},{"timestamp":1222090200,"date":"2008-09-22","index":5909,"close":39.26,"high":41.96,"low":38.91,"open":41.91,"volume":9691900},{"timestamp":1222176600,"date":"2008-09-23","index":5910,"close":37.87,"high":39.88,"low":37.56,"open":39.47,"volume":9480800},{"timestamp":1222263000,"date":"2008-09-24","index":5911,"close":38.11,"high":38.8,"low":37.6,"open":37.74,"volume":8117700},{"timestamp":1222349400,"date":"2008-09-25","index":5912,"close":38.72,"high":39.86,"low":37.92,"open":38.6,"volume":9051900},{"timestamp":1222435800,"date":"2008-09-26","index":5913,"close":39.12,"high":39.12,"low":37.66,"open":38,"volume":6296800},{"timestamp":1222695000,"date":"2008-09-29","index":5914,"close":36.58,"high":39.07,"low":35.64,"open":38.48,"volume":9699300},{"timestamp":1222781400,"date":"2008-09-30","index":5915,"close":37.5,"high":37.86,"low":36.07,"open":36.99,"volume":6603900}]},{"date":"2008-06-17","estimated":0.37,"reported":0.43,"pre":[{"timestamp":1212413400,"date":"2008-06-02","index":5831,"close":46.07,"high":47.04,"low":45.09,"open":46.59,"volume":7281600},{"timestamp":1212499800,"date":"2008-06-03","index":5832,"close":45.84,"high":46.6,"low":45.31,"open":46.31,"volume":6148300},{"timestamp":1212586200,"date":"2008-06-04","index":5833,"close":46.49,"high":46.58,"low":45.39,"open":45.63,"volume":5989200},{"timestamp":1212672600,"date":"2008-06-05","index":5834,"close":47.52,"high":48.03,"low":46.55,"open":46.6,"volume":8251200},{"timestamp":1212759000,"date":"2008-06-06","index":5835,"close":44.38,"high":46,"low":44.06,"open":45.62,"volume":10729700},{"timestamp":1213018200,"date":"2008-06-09","index":5836,"close":44.18,"high":45.47,"low":43.51,"open":44.81,"volume":7916800},{"timestamp":1213104600,"date":"2008-06-10","index":5837,"close":45.07,"high":45.57,"low":43.43,"open":43.94,"volume":7338600},{"timestamp":1213191000,"date":"2008-06-11","index":5838,"close":43.46,"high":45.1,"low":43.38,"open":44.85,"volume":6370000},{"timestamp":1213277400,"date":"2008-06-12","index":5839,"close":44.16,"high":44.93,"low":43.9,"open":44.02,"volume":5889400},{"timestamp":1213363800,"date":"2008-06-13","index":5840,"close":45.7,"high":46.07,"low":44.65,"open":44.9,"volume":6828000},{"timestamp":1213623000,"date":"2008-06-16","index":5841,"close":45.88,"high":46.47,"low":45.04,"open":45.35,"volume":8615400}],"post":[{"timestamp":1213709400,"date":"2008-06-17","index":5842,"close":43.46,"high":46.53,"low":43.15,"open":46.41,"volume":18901000},{"timestamp":1213795800,"date":"2008-06-18","index":5843,"close":42.74,"high":43.46,"low":42.48,"open":43.21,"volume":9296700},{"timestamp":1213882200,"date":"2008-06-19","index":5844,"close":43.51,"high":43.76,"low":42.6,"open":42.8,"volume":6253400},{"timestamp":1213968600,"date":"2008-06-20","index":5845,"close":42.07,"high":43.41,"low":41.96,"open":43.21,"volume":7709900},{"timestamp":1214227800,"date":"2008-06-23","index":5846,"close":41.17,"high":42.56,"low":41.07,"open":42.15,"volume":6716300},{"timestamp":1214314200,"date":"2008-06-24","index":5847,"close":41.02,"high":41.72,"low":39.94,"open":40.84,"volume":7212300},{"timestamp":1214400600,"date":"2008-06-25","index":5848,"close":41.65,"high":43,"low":41.35,"open":41.5,"volume":7487800},{"timestamp":1214487000,"date":"2008-06-26","index":5849,"close":40.09,"high":41.45,"low":39.9,"open":41.1,"volume":8031800},{"timestamp":1214573400,"date":"2008-06-27","index":5850,"close":40.05,"high":40.5,"low":39.42,"open":40.06,"volume":5593800},{"timestamp":1214832600,"date":"2008-06-30","index":5851,"close":39.6,"high":40.75,"low":39.5,"open":40.19,"volume":6310800},{"timestamp":1214919000,"date":"2008-07-01","index":5852,"close":39.94,"high":40.03,"low":38.68,"open":39.27,"volume":5583100}]},{"date":"2008-04-02","estimated":1.65,"reported":1.71,"pre":[{"timestamp":1205760600,"date":"2008-03-17","index":5778,"close":39.43,"high":40.4,"low":38.75,"open":39.14,"volume":7331600},{"timestamp":1205847000,"date":"2008-03-18","index":5779,"close":41.11,"high":41.25,"low":39.77,"open":40.11,"volume":8159100},{"timestamp":1205933400,"date":"2008-03-19","index":5780,"close":40.47,"high":41.7,"low":40.43,"open":41.23,"volume":5046200},{"timestamp":1206019800,"date":"2008-03-20","index":5781,"close":42.41,"high":42.73,"low":40.34,"open":40.52,"volume":8604800},{"timestamp":1206365400,"date":"2008-03-24","index":5782,"close":43.27,"high":44.13,"low":42.95,"open":43.25,"volume":8570200},{"timestamp":1206451800,"date":"2008-03-25","index":5783,"close":42.79,"high":43.68,"low":42.02,"open":43.26,"volume":5739300},{"timestamp":1206538200,"date":"2008-03-26","index":5784,"close":42.28,"high":42.4,"low":41.65,"open":42.05,"volume":7179900},{"timestamp":1206624600,"date":"2008-03-27","index":5785,"close":42.27,"high":44,"low":42.27,"open":42.3,"volume":8339300},{"timestamp":1206711000,"date":"2008-03-28","index":5786,"close":40.56,"high":41.43,"low":40.29,"open":41.4,"volume":8415900},{"timestamp":1206970200,"date":"2008-03-31","index":5787,"close":41.46,"high":41.91,"low":40.49,"open":41,"volume":6794100},{"timestamp":1207056600,"date":"2008-04-01","index":5788,"close":43.47,"high":43.62,"low":41.94,"open":41.95,"volume":9507900}],"post":[{"timestamp":1207143000,"date":"2008-04-02","index":5789,"close":43.94,"high":45.66,"low":43.38,"open":45.63,"volume":19600800},{"timestamp":1207229400,"date":"2008-04-03","index":5790,"close":42.53,"high":43.25,"low":41.96,"open":43.25,"volume":9717000},{"timestamp":1207315800,"date":"2008-04-04","index":5791,"close":42.89,"high":43.42,"low":42.02,"open":42.22,"volume":5953500},{"timestamp":1207575000,"date":"2008-04-07","index":5792,"close":42.53,"high":43.29,"low":42.22,"open":43.29,"volume":3837900},{"timestamp":1207661400,"date":"2008-04-08","index":5793,"close":42.19,"high":42.58,"low":41.84,"open":42.31,"volume":4131500},{"timestamp":1207747800,"date":"2008-04-09","index":5794,"close":41.27,"high":42.52,"low":40.92,"open":42.45,"volume":4880600},{"timestamp":1207834200,"date":"2008-04-10","index":5795,"close":42.09,"high":42.75,"low":41.28,"open":41.36,"volume":5040800},{"timestamp":1207920600,"date":"2008-04-11","index":5796,"close":41.18,"high":42.2,"low":41.09,"open":41.66,"volume":4209800},{"timestamp":1208179800,"date":"2008-04-14","index":5797,"close":41.03,"high":41.44,"low":40.56,"open":41,"volume":5092500},{"timestamp":1208266200,"date":"2008-04-15","index":5798,"close":41.76,"high":41.85,"low":40.78,"open":41.25,"volume":4661300},{"timestamp":1208352600,"date":"2008-04-16","index":5799,"close":42.79,"high":42.87,"low":41.73,"open":42.15,"volume":4505400}]},{"date":"2007-12-18","estimated":0.41,"reported":0.53,"pre":[{"timestamp":1196692200,"date":"2007-12-03","index":5707,"close":51.73,"high":52.19,"low":51.01,"open":51.39,"volume":6773300},{"timestamp":1196778600,"date":"2007-12-04","index":5708,"close":51.07,"high":51.55,"low":50.83,"open":51.41,"volume":6425300},{"timestamp":1196865000,"date":"2007-12-05","index":5709,"close":51.82,"high":51.95,"low":51,"open":51.65,"volume":5776800},{"timestamp":1196951400,"date":"2007-12-06","index":5710,"close":52.71,"high":52.91,"low":50.93,"open":51.59,"volume":6567100},{"timestamp":1197037800,"date":"2007-12-07","index":5711,"close":52.71,"high":53.25,"low":52.3,"open":52.7,"volume":4809200},{"timestamp":1197297000,"date":"2007-12-10","index":5712,"close":52.91,"high":53.14,"low":52.36,"open":53,"volume":3880600},{"timestamp":1197383400,"date":"2007-12-11","index":5713,"close":50.97,"high":53.9,"low":50.6,"open":52.83,"volume":10537200},{"timestamp":1197469800,"date":"2007-12-12","index":5714,"close":50.84,"high":52.9,"low":49.9,"open":52.24,"volume":11336800},{"timestamp":1197556200,"date":"2007-12-13","index":5715,"close":51.63,"high":51.85,"low":50.1,"open":50.1,"volume":8519100},{"timestamp":1197642600,"date":"2007-12-14","index":5716,"close":50.34,"high":51.88,"low":50.31,"open":51.31,"volume":5811000},{"timestamp":1197901800,"date":"2007-12-17","index":5717,"close":51.14,"high":51.31,"low":49.95,"open":50.8,"volume":10648400}],"post":[{"timestamp":1197988200,"date":"2007-12-18","index":5718,"close":51.62,"high":51.76,"low":48.77,"open":51.76,"volume":23715900},{"timestamp":1198074600,"date":"2007-12-19","index":5719,"close":51.2,"high":51.99,"low":50.63,"open":51.62,"volume":6612000},{"timestamp":1198161000,"date":"2007-12-20","index":5720,"close":51.67,"high":52,"low":50.79,"open":51.47,"volume":5859000},{"timestamp":1198247400,"date":"2007-12-21","index":5721,"close":52.48,"high":52.8,"low":51.86,"open":52.17,"volume":9100700},{"timestamp":1198506600,"date":"2007-12-24","index":5722,"close":53.32,"high":53.46,"low":52.4,"open":52.49,"volume":2978500},{"timestamp":1198679400,"date":"2007-12-26","index":5723,"close":53.38,"high":53.6,"low":52.63,"open":53.11,"volume":3248600},{"timestamp":1198765800,"date":"2007-12-27","index":5724,"close":52.49,"high":52.99,"low":52.19,"open":52.98,"volume":3399300},{"timestamp":1198852200,"date":"2007-12-28","index":5725,"close":52.29,"high":52.85,"low":51.86,"open":52.41,"volume":3276400},{"timestamp":1199111400,"date":"2007-12-31","index":5726,"close":52.65,"high":53,"low":52.02,"open":52.02,"volume":3247200},{"timestamp":1199284200,"date":"2008-01-02","index":5727,"close":51.22,"high":52.98,"low":50.73,"open":52.72,"volume":6365600},{"timestamp":1199370600,"date":"2008-01-03","index":5728,"close":49.24,"high":51.48,"low":48.82,"open":51.48,"volume":12794000}]},{"date":"2007-09-18","estimated":0.44,"reported":0.55,"pre":[{"timestamp":1188567000,"date":"2007-08-31","index":5643,"close":43.95,"high":44.3,"low":43.7,"open":44.09,"volume":4279500},{"timestamp":1188912600,"date":"2007-09-04","index":5644,"close":43.94,"high":44.44,"low":43.7,"open":43.95,"volume":5021500},{"timestamp":1188999000,"date":"2007-09-05","index":5645,"close":43.26,"high":43.59,"low":42.78,"open":43.59,"volume":7234400},{"timestamp":1189085400,"date":"2007-09-06","index":5646,"close":43.21,"high":43.8,"low":43.11,"open":43.5,"volume":4142200},{"timestamp":1189171800,"date":"2007-09-07","index":5647,"close":42.85,"high":42.98,"low":42.46,"open":42.9,"volume":5801800},{"timestamp":1189431000,"date":"2007-09-10","index":5648,"close":42.69,"high":43.18,"low":42.39,"open":43,"volume":4935200},{"timestamp":1189517400,"date":"2007-09-11","index":5649,"close":42.86,"high":43.12,"low":42.56,"open":42.96,"volume":5505800},{"timestamp":1189603800,"date":"2007-09-12","index":5650,"close":42.93,"high":43.27,"low":42.41,"open":42.74,"volume":5521600},{"timestamp":1189690200,"date":"2007-09-13","index":5651,"close":43.46,"high":44.2,"low":43.15,"open":43.2,"volume":6834900},{"timestamp":1189776600,"date":"2007-09-14","index":5652,"close":44.08,"high":44.36,"low":42.95,"open":43.22,"volume":7956100},{"timestamp":1190035800,"date":"2007-09-17","index":5653,"close":44.54,"high":44.65,"low":43.85,"open":43.9,"volume":7875000}],"post":[{"timestamp":1190122200,"date":"2007-09-18","index":5654,"close":47.46,"high":47.56,"low":45.69,"open":46.98,"volume":24382400},{"timestamp":1190208600,"date":"2007-09-19","index":5655,"close":47.47,"high":48.4,"low":47.2,"open":48.29,"volume":10907200},{"timestamp":1190295000,"date":"2007-09-20","index":5656,"close":46.44,"high":47.44,"low":46.17,"open":47.29,"volume":8333300},{"timestamp":1190381400,"date":"2007-09-21","index":5657,"close":46.76,"high":46.89,"low":46.12,"open":46.54,"volume":5501500},{"timestamp":1190640600,"date":"2007-09-24","index":5658,"close":46.23,"high":47.11,"low":45.98,"open":46.82,"volume":4874400},{"timestamp":1190727000,"date":"2007-09-25","index":5659,"close":46.01,"high":46.08,"low":45.12,"open":45.64,"volume":6061200},{"timestamp":1190813400,"date":"2007-09-26","index":5660,"close":46.32,"high":46.69,"low":46,"open":46.3,"volume":4160200},{"timestamp":1190899800,"date":"2007-09-27","index":5661,"close":46.2,"high":46.62,"low":45.96,"open":46.48,"volume":3163800},{"timestamp":1190986200,"date":"2007-09-28","index":5662,"close":46.02,"high":46.31,"low":45.58,"open":46.08,"volume":5117300},{"timestamp":1191245400,"date":"2007-10-01","index":5663,"close":46.94,"high":47.47,"low":46.05,"open":46.09,"volume":6003700},{"timestamp":1191331800,"date":"2007-10-02","index":5664,"close":47.53,"high":47.75,"low":47,"open":47,"volume":5558900}]},{"date":"2007-06-19","estimated":0.49,"reported":0.39,"pre":[{"timestamp":1180963800,"date":"2007-06-04","index":5580,"close":49.06,"high":49.44,"low":48.84,"open":49.08,"volume":3917000},{"timestamp":1181050200,"date":"2007-06-05","index":5581,"close":48.12,"high":48.88,"low":48.01,"open":48.78,"volume":4914700},{"timestamp":1181136600,"date":"2007-06-06","index":5582,"close":48.44,"high":48.58,"low":47.59,"open":48,"volume":5460400},{"timestamp":1181223000,"date":"2007-06-07","index":5583,"close":47.5,"high":48.55,"low":47.45,"open":47.8,"volume":4643900},{"timestamp":1181309400,"date":"2007-06-08","index":5584,"close":48.15,"high":48.22,"low":47.27,"open":47.51,"volume":3371000},{"timestamp":1181568600,"date":"2007-06-11","index":5585,"close":47.46,"high":47.91,"low":47.31,"open":47.9,"volume":4863800},{"timestamp":1181655000,"date":"2007-06-12","index":5586,"close":47.41,"high":48.06,"low":47.26,"open":47.46,"volume":4349200},{"timestamp":1181741400,"date":"2007-06-13","index":5587,"close":47.96,"high":48.1,"low":47.4,"open":47.7,"volume":3408500},{"timestamp":1181827800,"date":"2007-06-14","index":5588,"close":47.79,"high":48.28,"low":47.45,"open":47.97,"volume":3752700},{"timestamp":1181914200,"date":"2007-06-15","index":5589,"close":47.77,"high":48.29,"low":47.6,"open":47.91,"volume":4825200},{"timestamp":1182173400,"date":"2007-06-18","index":5590,"close":48.01,"high":48.34,"low":47.26,"open":47.9,"volume":6312900}],"post":[{"timestamp":1182259800,"date":"2007-06-19","index":5591,"close":45.18,"high":46.12,"low":45.01,"open":45.9,"volume":33284200},{"timestamp":1182346200,"date":"2007-06-20","index":5592,"close":44.92,"high":45.55,"low":44.87,"open":45.3,"volume":15868200},{"timestamp":1182432600,"date":"2007-06-21","index":5593,"close":44.43,"high":45.03,"low":44.24,"open":45.03,"volume":11929300},{"timestamp":1182519000,"date":"2007-06-22","index":5594,"close":44.79,"high":45.2,"low":44.5,"open":44.52,"volume":10435900},{"timestamp":1182778200,"date":"2007-06-25","index":5595,"close":45.07,"high":45.29,"low":44.86,"open":44.95,"volume":10694400},{"timestamp":1182864600,"date":"2007-06-26","index":5596,"close":44.99,"high":45.29,"low":44.84,"open":45.1,"volume":9665200},{"timestamp":1182951000,"date":"2007-06-27","index":5597,"close":46.67,"high":47.32,"low":45.55,"open":45.75,"volume":16889000},{"timestamp":1183037400,"date":"2007-06-28","index":5598,"close":46.64,"high":47.08,"low":46.59,"open":46.95,"volume":9293500},{"timestamp":1183123800,"date":"2007-06-29","index":5599,"close":46.67,"high":47,"low":46.51,"open":46.64,"volume":5942800},{"timestamp":1183383000,"date":"2007-07-02","index":5600,"close":46.94,"high":47.25,"low":46.7,"open":46.7,"volume":6134700},{"timestamp":1183469400,"date":"2007-07-03","index":5601,"close":47.04,"high":47.2,"low":46.9,"open":46.97,"volume":2124600}]},{"date":"2007-04-04","estimated":1.52,"reported":1.55,"pre":[{"timestamp":1174397400,"date":"2007-03-20","index":5528,"close":48.38,"high":48.43,"low":47.6,"open":47.8,"volume":5241500},{"timestamp":1174483800,"date":"2007-03-21","index":5529,"close":49.54,"high":49.76,"low":48.7,"open":48.9,"volume":4851700},{"timestamp":1174570200,"date":"2007-03-22","index":5530,"close":49.65,"high":49.95,"low":49.1,"open":49.54,"volume":3613200},{"timestamp":1174656600,"date":"2007-03-23","index":5531,"close":50.02,"high":50.19,"low":49.51,"open":49.64,"volume":3402800},{"timestamp":1174915800,"date":"2007-03-26","index":5532,"close":49.72,"high":49.99,"low":49.02,"open":49.86,"volume":4049200},{"timestamp":1175002200,"date":"2007-03-27","index":5533,"close":49.17,"high":49.67,"low":49.13,"open":49.67,"volume":3336000},{"timestamp":1175088600,"date":"2007-03-28","index":5534,"close":48.77,"high":49.01,"low":47.85,"open":48.95,"volume":6369200},{"timestamp":1175175000,"date":"2007-03-29","index":5535,"close":48.93,"high":49.45,"low":48.45,"open":49.02,"volume":5229300},{"timestamp":1175261400,"date":"2007-03-30","index":5536,"close":48.72,"high":49.36,"low":48.45,"open":48.95,"volume":4749500},{"timestamp":1175520600,"date":"2007-04-02","index":5537,"close":48.48,"high":48.95,"low":48.24,"open":48.91,"volume":4220200},{"timestamp":1175607000,"date":"2007-04-03","index":5538,"close":49.13,"high":49.92,"low":48.71,"open":48.71,"volume":7355900}],"post":[{"timestamp":1175693400,"date":"2007-04-04","index":5539,"close":47.89,"high":49.87,"low":47.81,"open":48.95,"volume":13094700},{"timestamp":1175779800,"date":"2007-04-05","index":5540,"close":48.45,"high":48.85,"low":48,"open":48.21,"volume":6078400},{"timestamp":1176125400,"date":"2007-04-09","index":5541,"close":48.23,"high":48.72,"low":48.12,"open":48.7,"volume":5039300},{"timestamp":1176211800,"date":"2007-04-10","index":5542,"close":47.46,"high":48.4,"low":47.3,"open":48.14,"volume":7876100},{"timestamp":1176298200,"date":"2007-04-11","index":5543,"close":47.12,"high":47.81,"low":46.81,"open":47.56,"volume":7284900},{"timestamp":1176384600,"date":"2007-04-12","index":5544,"close":46.86,"high":47.3,"low":46.26,"open":47.01,"volume":6205500},{"timestamp":1176471000,"date":"2007-04-13","index":5545,"close":46.52,"high":47.1,"low":46.42,"open":47.1,"volume":6591200},{"timestamp":1176730200,"date":"2007-04-16","index":5546,"close":47.87,"high":48.12,"low":47.01,"open":47.39,"volume":7732900},{"timestamp":1176816600,"date":"2007-04-17","index":5547,"close":48.87,"high":48.95,"low":47.87,"open":47.87,"volume":6655900},{"timestamp":1176903000,"date":"2007-04-18","index":5548,"close":48.84,"high":49,"low":48.34,"open":48.8,"volume":4727700},{"timestamp":1176989400,"date":"2007-04-19","index":5549,"close":48.4,"high":48.52,"low":48.11,"open":48.37,"volume":4826300}]},{"date":"2006-12-12","estimated":0.35,"reported":0.31,"pre":[{"timestamp":1164637800,"date":"2006-11-27","index":5452,"close":54.37,"high":56.69,"low":54.22,"open":56.03,"volume":7706300},{"timestamp":1164724200,"date":"2006-11-28","index":5453,"close":55.3,"high":55.85,"low":54,"open":54.38,"volume":6975600},{"timestamp":1164810600,"date":"2006-11-29","index":5454,"close":55.15,"high":56.44,"low":54.55,"open":55.69,"volume":4495000},{"timestamp":1164897000,"date":"2006-11-30","index":5455,"close":54.97,"high":55.39,"low":53.86,"open":55.25,"volume":4321400},{"timestamp":1164983400,"date":"2006-12-01","index":5456,"close":53.7,"high":55.4,"low":53,"open":54.97,"volume":5963000},{"timestamp":1165242600,"date":"2006-12-04","index":5457,"close":54.47,"high":54.95,"low":53.34,"open":53.7,"volume":4921600},{"timestamp":1165329000,"date":"2006-12-05","index":5458,"close":54.04,"high":55.59,"low":53.98,"open":54.75,"volume":4946300},{"timestamp":1165415400,"date":"2006-12-06","index":5459,"close":53.89,"high":54.46,"low":53.75,"open":54.04,"volume":3824200},{"timestamp":1165501800,"date":"2006-12-07","index":5460,"close":52.11,"high":54.25,"low":52.01,"open":54,"volume":8534300},{"timestamp":1165588200,"date":"2006-12-08","index":5461,"close":53.13,"high":53.45,"low":52.26,"open":52.45,"volume":6762400},{"timestamp":1165847400,"date":"2006-12-11","index":5462,"close":53.92,"high":54.15,"low":53.18,"open":53.5,"volume":7557900}],"post":[{"timestamp":1165933800,"date":"2006-12-12","index":5463,"close":51.3,"high":52.14,"low":50.21,"open":50.5,"volume":34022600},{"timestamp":1166020200,"date":"2006-12-13","index":5464,"close":50.46,"high":51.6,"low":50.3,"open":51.51,"volume":10088400},{"timestamp":1166106600,"date":"2006-12-14","index":5465,"close":51.08,"high":51.87,"low":50.55,"open":50.55,"volume":8566000},{"timestamp":1166193000,"date":"2006-12-15","index":5466,"close":50.39,"high":51.33,"low":50.21,"open":51.2,"volume":7371800},{"timestamp":1166452200,"date":"2006-12-18","index":5467,"close":49.34,"high":50.95,"low":49.25,"open":50.45,"volume":9510700},{"timestamp":1166538600,"date":"2006-12-19","index":5468,"close":48.55,"high":48.96,"low":46.95,"open":47.78,"volume":19811100},{"timestamp":1166625000,"date":"2006-12-20","index":5469,"close":48.36,"high":48.94,"low":48.22,"open":48.25,"volume":7332800},{"timestamp":1166711400,"date":"2006-12-21","index":5470,"close":49.21,"high":49.74,"low":48.92,"open":49.47,"volume":8215400},{"timestamp":1166797800,"date":"2006-12-22","index":5471,"close":49.93,"high":50.2,"low":49.4,"open":49.74,"volume":5255300},{"timestamp":1167143400,"date":"2006-12-26","index":5472,"close":49.23,"high":49.92,"low":48.84,"open":49.66,"volume":3837200},{"timestamp":1167229800,"date":"2006-12-27","index":5473,"close":49.64,"high":49.8,"low":49.01,"open":49.24,"volume":4278000}]},{"date":"2006-09-12","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1156512600,"date":"2006-08-25","index":5388,"close":45.57,"high":45.88,"low":45.31,"open":45.55,"volume":2976000},{"timestamp":1156771800,"date":"2006-08-28","index":5389,"close":46.12,"high":46.64,"low":45.6,"open":45.62,"volume":3807600},{"timestamp":1156858200,"date":"2006-08-29","index":5390,"close":46.21,"high":46.54,"low":45.61,"open":46.43,"volume":3766400},{"timestamp":1156944600,"date":"2006-08-30","index":5391,"close":46.26,"high":47.2,"low":45.95,"open":46.2,"volume":5855800},{"timestamp":1157031000,"date":"2006-08-31","index":5392,"close":47,"high":47.08,"low":46.35,"open":46.46,"volume":4545900},{"timestamp":1157117400,"date":"2006-09-01","index":5393,"close":47.33,"high":47.77,"low":46.71,"open":47.37,"volume":4809500},{"timestamp":1157463000,"date":"2006-09-05","index":5394,"close":47.68,"high":47.96,"low":47.17,"open":47.75,"volume":4899800},{"timestamp":1157549400,"date":"2006-09-06","index":5395,"close":46.25,"high":47.61,"low":46.25,"open":47.6,"volume":6308400},{"timestamp":1157635800,"date":"2006-09-07","index":5396,"close":45.01,"high":46.27,"low":45,"open":46.26,"volume":8274800},{"timestamp":1157722200,"date":"2006-09-08","index":5397,"close":46.31,"high":46.35,"low":44.53,"open":45.1,"volume":6943500},{"timestamp":1157981400,"date":"2006-09-11","index":5398,"close":47.77,"high":48.59,"low":46.45,"open":46.45,"volume":11532600}],"post":[{"timestamp":1158067800,"date":"2006-09-12","index":5399,"close":52.14,"high":52.64,"low":46.23,"open":46.38,"volume":27954300},{"timestamp":1158154200,"date":"2006-09-13","index":5400,"close":52.36,"high":52.57,"low":51.46,"open":51.95,"volume":9872500},{"timestamp":1158240600,"date":"2006-09-14","index":5401,"close":52.46,"high":52.72,"low":51.55,"open":51.75,"volume":5187900},{"timestamp":1158327000,"date":"2006-09-15","index":5402,"close":53.83,"high":53.98,"low":52.7,"open":52.9,"volume":7065200},{"timestamp":1158586200,"date":"2006-09-18","index":5403,"close":54.1,"high":54.17,"low":53.32,"open":53.99,"volume":4621500},{"timestamp":1158672600,"date":"2006-09-19","index":5404,"close":53.61,"high":54.35,"low":52.99,"open":54.1,"volume":5995400},{"timestamp":1158759000,"date":"2006-09-20","index":5405,"close":54.84,"high":55.63,"low":53.78,"open":53.84,"volume":8727800},{"timestamp":1158845400,"date":"2006-09-21","index":5406,"close":53.83,"high":55.46,"low":53.67,"open":55.42,"volume":6517900},{"timestamp":1158931800,"date":"2006-09-22","index":5407,"close":54.33,"high":54.83,"low":53,"open":53.02,"volume":5386200},{"timestamp":1159191000,"date":"2006-09-25","index":5408,"close":55.53,"high":55.93,"low":53.64,"open":54.34,"volume":4687500},{"timestamp":1159277400,"date":"2006-09-26","index":5409,"close":55.2,"high":56.12,"low":54.67,"open":55.4,"volume":3971000}]},{"date":"2006-06-13","estimated":0.36,"reported":0.47,"pre":[{"timestamp":1148650200,"date":"2006-05-26","index":5325,"close":51.86,"high":52.11,"low":51.21,"open":51.75,"volume":2858300},{"timestamp":1148995800,"date":"2006-05-30","index":5326,"close":50.79,"high":51.5,"low":50.67,"open":51.3,"volume":2308000},{"timestamp":1149082200,"date":"2006-05-31","index":5327,"close":53,"high":53,"low":51.01,"open":51.05,"volume":4928200},{"timestamp":1149168600,"date":"2006-06-01","index":5328,"close":52.92,"high":53.44,"low":52.33,"open":53,"volume":3660600},{"timestamp":1149255000,"date":"2006-06-02","index":5329,"close":52.6,"high":53.35,"low":51.84,"open":53.14,"volume":2799400},{"timestamp":1149514200,"date":"2006-06-05","index":5330,"close":51.83,"high":53.05,"low":51.66,"open":52.4,"volume":2949700},{"timestamp":1149600600,"date":"2006-06-06","index":5331,"close":51.5,"high":52.36,"low":50.8,"open":51.83,"volume":3225100},{"timestamp":1149687000,"date":"2006-06-07","index":5332,"close":49.97,"high":52.35,"low":49.67,"open":51.55,"volume":6496000},{"timestamp":1149773400,"date":"2006-06-08","index":5333,"close":50.15,"high":50.25,"low":48.69,"open":49.5,"volume":5290600},{"timestamp":1149859800,"date":"2006-06-09","index":5334,"close":50.39,"high":50.94,"low":50.11,"open":50.16,"volume":3167400},{"timestamp":1150119000,"date":"2006-06-12","index":5335,"close":49.03,"high":50.8,"low":48.7,"open":50.5,"volume":4854200}],"post":[{"timestamp":1150205400,"date":"2006-06-13","index":5336,"close":51.69,"high":52.03,"low":49.98,"open":50.9,"volume":13725100},{"timestamp":1150291800,"date":"2006-06-14","index":5337,"close":51.4,"high":52.21,"low":50.55,"open":51.51,"volume":6314000},{"timestamp":1150378200,"date":"2006-06-15","index":5338,"close":51.5,"high":51.81,"low":51.05,"open":51.55,"volume":6501600},{"timestamp":1150464600,"date":"2006-06-16","index":5339,"close":52.45,"high":52.85,"low":51.42,"open":51.5,"volume":5205600},{"timestamp":1150723800,"date":"2006-06-19","index":5340,"close":52.73,"high":53.13,"low":52.36,"open":52.99,"volume":4568700},{"timestamp":1150810200,"date":"2006-06-20","index":5341,"close":52.93,"high":53.69,"low":52.42,"open":52.74,"volume":3100600},{"timestamp":1150896600,"date":"2006-06-21","index":5342,"close":52.8,"high":53.6,"low":52.57,"open":53.24,"volume":3915400},{"timestamp":1150983000,"date":"2006-06-22","index":5343,"close":53.28,"high":53.91,"low":52.7,"open":53.19,"volume":3023900},{"timestamp":1151069400,"date":"2006-06-23","index":5344,"close":52.67,"high":53.85,"low":52.35,"open":53.4,"volume":2185300},{"timestamp":1151328600,"date":"2006-06-26","index":5345,"close":53.41,"high":53.53,"low":52.71,"open":53,"volume":2115700},{"timestamp":1151415000,"date":"2006-06-27","index":5346,"close":52.15,"high":53.5,"low":51.88,"open":52.81,"volume":2540100}]},{"date":"2006-03-30","estimated":1.29,"reported":1.29,"pre":[{"timestamp":1142433000,"date":"2006-03-15","index":5274,"close":55.36,"high":55.68,"low":54.66,"open":55.36,"volume":2075700},{"timestamp":1142519400,"date":"2006-03-16","index":5275,"close":56.95,"high":57.69,"low":55.01,"open":55.72,"volume":4643200},{"timestamp":1142605800,"date":"2006-03-17","index":5276,"close":57,"high":57.44,"low":56.43,"open":57.35,"volume":2564100},{"timestamp":1142865000,"date":"2006-03-20","index":5277,"close":56.33,"high":57.15,"low":56.25,"open":56.8,"volume":2261500},{"timestamp":1142951400,"date":"2006-03-21","index":5278,"close":55.5,"high":56.49,"low":55.24,"open":56.4,"volume":2301400},{"timestamp":1143037800,"date":"2006-03-22","index":5279,"close":55.17,"high":55.3,"low":54.05,"open":54.5,"volume":3717900},{"timestamp":1143124200,"date":"2006-03-23","index":5280,"close":54.55,"high":55.68,"low":54.55,"open":55.21,"volume":2992700},{"timestamp":1143210600,"date":"2006-03-24","index":5281,"close":54.38,"high":54.84,"low":53.8,"open":54.77,"volume":3624600},{"timestamp":1143469800,"date":"2006-03-27","index":5282,"close":54.75,"high":55.27,"low":54.21,"open":54.8,"volume":2889200},{"timestamp":1143556200,"date":"2006-03-28","index":5283,"close":55.16,"high":55.98,"low":54.9,"open":55.05,"volume":3501000},{"timestamp":1143642600,"date":"2006-03-29","index":5284,"close":54.52,"high":55.57,"low":53.95,"open":55.38,"volume":4577900}],"post":[{"timestamp":1143729000,"date":"2006-03-30","index":5285,"close":54.78,"high":55.35,"low":53.84,"open":55.31,"volume":9154800},{"timestamp":1143815400,"date":"2006-03-31","index":5286,"close":55.93,"high":56.51,"low":55.06,"open":55.25,"volume":6510200},{"timestamp":1144071000,"date":"2006-04-03","index":5287,"close":55.44,"high":56.46,"low":55.03,"open":56.45,"volume":4218400},{"timestamp":1144157400,"date":"2006-04-04","index":5288,"close":57,"high":57.24,"low":55.41,"open":55.6,"volume":5682500},{"timestamp":1144243800,"date":"2006-04-05","index":5289,"close":58.25,"high":58.9,"low":57,"open":57,"volume":6301200},{"timestamp":1144330200,"date":"2006-04-06","index":5290,"close":58.72,"high":58.74,"low":57.71,"open":58,"volume":3740700},{"timestamp":1144416600,"date":"2006-04-07","index":5291,"close":58.12,"high":59.5,"low":58.01,"open":58.72,"volume":4604500},{"timestamp":1144675800,"date":"2006-04-10","index":5292,"close":57.18,"high":58.06,"low":56.63,"open":57.9,"volume":2871200},{"timestamp":1144762200,"date":"2006-04-11","index":5293,"close":56.6,"high":58.15,"low":56.25,"open":57.75,"volume":3679800},{"timestamp":1144848600,"date":"2006-04-12","index":5294,"close":56.9,"high":57.35,"low":56.35,"open":57.3,"volume":3035700},{"timestamp":1144935000,"date":"2006-04-13","index":5295,"close":57.51,"high":57.7,"low":56.7,"open":56.8,"volume":2792700}]},{"date":"2005-12-13","estimated":0.3,"reported":0.28,"pre":[{"timestamp":1133188200,"date":"2005-11-28","index":5201,"close":50.14,"high":51.65,"low":49.64,"open":51.26,"volume":8688200},{"timestamp":1133274600,"date":"2005-11-29","index":5202,"close":48.75,"high":50.85,"low":48.55,"open":50.25,"volume":6318900},{"timestamp":1133361000,"date":"2005-11-30","index":5203,"close":48.24,"high":49.24,"low":47.61,"open":48.62,"volume":5114300},{"timestamp":1133447400,"date":"2005-12-01","index":5204,"close":48.69,"high":49.25,"low":47.6,"open":48.52,"volume":3977900},{"timestamp":1133533800,"date":"2005-12-02","index":5205,"close":48.85,"high":49.5,"low":48.5,"open":49,"volume":3228200},{"timestamp":1133793000,"date":"2005-12-05","index":5206,"close":49.23,"high":49.5,"low":48.25,"open":48.86,"volume":3565600},{"timestamp":1133879400,"date":"2005-12-06","index":5207,"close":49.32,"high":49.97,"low":49.21,"open":49.43,"volume":3398300},{"timestamp":1133965800,"date":"2005-12-07","index":5208,"close":48.95,"high":49.6,"low":48.84,"open":49.2,"volume":3865200},{"timestamp":1134052200,"date":"2005-12-08","index":5209,"close":50,"high":50,"low":48.94,"open":48.94,"volume":4474400},{"timestamp":1134138600,"date":"2005-12-09","index":5210,"close":50.16,"high":50.49,"low":49.27,"open":49.98,"volume":4238900},{"timestamp":1134397800,"date":"2005-12-12","index":5211,"close":49.84,"high":51.03,"low":49.67,"open":50.3,"volume":7185500}],"post":[{"timestamp":1134484200,"date":"2005-12-13","index":5212,"close":43.94,"high":45.77,"low":43.57,"open":45.55,"volume":38210500},{"timestamp":1134570600,"date":"2005-12-14","index":5213,"close":44.69,"high":44.7,"low":43.6,"open":44,"volume":13445500},{"timestamp":1134657000,"date":"2005-12-15","index":5214,"close":44.87,"high":45.3,"low":44.25,"open":44.85,"volume":7528100},{"timestamp":1134743400,"date":"2005-12-16","index":5215,"close":44.96,"high":45.19,"low":44.5,"open":45.19,"volume":5139100},{"timestamp":1135002600,"date":"2005-12-19","index":5216,"close":43.71,"high":45.13,"low":43.71,"open":45.1,"volume":5615900},{"timestamp":1135089000,"date":"2005-12-20","index":5217,"close":44.11,"high":44.26,"low":43.73,"open":43.96,"volume":4210400},{"timestamp":1135175400,"date":"2005-12-21","index":5218,"close":43.45,"high":44.15,"low":43.4,"open":44.1,"volume":4491400},{"timestamp":1135261800,"date":"2005-12-22","index":5219,"close":43.25,"high":43.78,"low":43.18,"open":43.75,"volume":4707300},{"timestamp":1135348200,"date":"2005-12-23","index":5220,"close":44.3,"high":44.59,"low":42.75,"open":43.2,"volume":4746800},{"timestamp":1135693800,"date":"2005-12-27","index":5221,"close":43.69,"high":44.97,"low":43.64,"open":44.55,"volume":3469300},{"timestamp":1135780200,"date":"2005-12-28","index":5222,"close":43.7,"high":44.26,"low":43.7,"open":43.8,"volume":3479800}]},{"date":"2005-09-13","estimated":0.38,"reported":0.37,"pre":[{"timestamp":1125063000,"date":"2005-08-26","index":5137,"close":46.01,"high":46.96,"low":45.56,"open":46.75,"volume":3215900},{"timestamp":1125322200,"date":"2005-08-29","index":5138,"close":46.35,"high":46.69,"low":45.07,"open":45.99,"volume":5378000},{"timestamp":1125408600,"date":"2005-08-30","index":5139,"close":46.75,"high":46.83,"low":45.57,"open":46.2,"volume":5482900},{"timestamp":1125495000,"date":"2005-08-31","index":5140,"close":47.66,"high":47.73,"low":46.52,"open":46.7,"volume":5864600},{"timestamp":1125581400,"date":"2005-09-01","index":5141,"close":46.98,"high":47.66,"low":45.76,"open":47.5,"volume":4911200},{"timestamp":1125667800,"date":"2005-09-02","index":5142,"close":46.12,"high":47.26,"low":46.02,"open":47.01,"volume":2505000},{"timestamp":1126013400,"date":"2005-09-06","index":5143,"close":47.21,"high":47.42,"low":46.34,"open":46.36,"volume":3486700},{"timestamp":1126099800,"date":"2005-09-07","index":5144,"close":47.76,"high":48.43,"low":47.22,"open":47.29,"volume":4135000},{"timestamp":1126186200,"date":"2005-09-08","index":5145,"close":47.82,"high":48.66,"low":47.45,"open":47.64,"volume":4387000},{"timestamp":1126272600,"date":"2005-09-09","index":5146,"close":48.79,"high":48.88,"low":48.03,"open":48.5,"volume":4355000},{"timestamp":1126531800,"date":"2005-09-12","index":5147,"close":50.36,"high":50.66,"low":48.01,"open":48.72,"volume":8158800}],"post":[{"timestamp":1126618200,"date":"2005-09-13","index":5148,"close":44.79,"high":46.93,"low":44.67,"open":46.41,"volume":29178700},{"timestamp":1126704600,"date":"2005-09-14","index":5149,"close":44.86,"high":45.56,"low":44.75,"open":45.31,"volume":11919600},{"timestamp":1126791000,"date":"2005-09-15","index":5150,"close":44.3,"high":45.25,"low":44.09,"open":44.98,"volume":7342600},{"timestamp":1126877400,"date":"2005-09-16","index":5151,"close":44.17,"high":44.7,"low":44.15,"open":44.31,"volume":7573400},{"timestamp":1127136600,"date":"2005-09-19","index":5152,"close":42.24,"high":44.36,"low":41.93,"open":44.18,"volume":8614800},{"timestamp":1127223000,"date":"2005-09-20","index":5153,"close":41.51,"high":43.2,"low":41.33,"open":43.08,"volume":8624100},{"timestamp":1127309400,"date":"2005-09-21","index":5154,"close":41,"high":41.59,"low":40.4,"open":41.51,"volume":7752000},{"timestamp":1127395800,"date":"2005-09-22","index":5155,"close":42.2,"high":42.49,"low":40.68,"open":41.15,"volume":6092300},{"timestamp":1127482200,"date":"2005-09-23","index":5156,"close":42.92,"high":43.95,"low":42.2,"open":42.55,"volume":6714100},{"timestamp":1127741400,"date":"2005-09-26","index":5157,"close":43.66,"high":44,"low":43,"open":43.5,"volume":6984600},{"timestamp":1127827800,"date":"2005-09-27","index":5158,"close":43.77,"high":44.06,"low":43.18,"open":43.95,"volume":4194900}]},{"date":"2005-06-14","estimated":0.2,"reported":0.34,"pre":[{"timestamp":1117200600,"date":"2005-05-27","index":5074,"close":36.57,"high":36.73,"low":36.49,"open":36.55,"volume":1391700},{"timestamp":1117546200,"date":"2005-05-31","index":5075,"close":36.29,"high":36.57,"low":36.2,"open":36.57,"volume":1643250},{"timestamp":1117632600,"date":"2005-06-01","index":5076,"close":37.53,"high":37.65,"low":37.13,"open":37.33,"volume":6060900},{"timestamp":1117719000,"date":"2005-06-02","index":5077,"close":38.14,"high":38.35,"low":37.72,"open":37.87,"volume":5173500},{"timestamp":1117805400,"date":"2005-06-03","index":5078,"close":37.89,"high":38.53,"low":37.85,"open":38.14,"volume":3403200},{"timestamp":1118064600,"date":"2005-06-06","index":5079,"close":38.32,"high":38.62,"low":38,"open":38.03,"volume":2710350},{"timestamp":1118151000,"date":"2005-06-07","index":5080,"close":39.31,"high":39.87,"low":38.77,"open":38.97,"volume":6052950},{"timestamp":1118237400,"date":"2005-06-08","index":5081,"close":38.83,"high":39.33,"low":38.66,"open":39.32,"volume":4454850},{"timestamp":1118323800,"date":"2005-06-09","index":5082,"close":39.17,"high":39.46,"low":38.47,"open":38.67,"volume":3759450},{"timestamp":1118410200,"date":"2005-06-10","index":5083,"close":39.3,"high":39.43,"low":38.89,"open":39.2,"volume":3740250},{"timestamp":1118669400,"date":"2005-06-13","index":5084,"close":39.41,"high":39.53,"low":38.92,"open":39.03,"volume":4891350}],"post":[{"timestamp":1118755800,"date":"2005-06-14","index":5085,"close":45.2,"high":45.37,"low":42.49,"open":43.3,"volume":40305600},{"timestamp":1118842200,"date":"2005-06-15","index":5086,"close":46.21,"high":46.3,"low":44.59,"open":45,"volume":15173100},{"timestamp":1118928600,"date":"2005-06-16","index":5087,"close":45.65,"high":46.11,"low":45.4,"open":45.8,"volume":9208950},{"timestamp":1119015000,"date":"2005-06-17","index":5088,"close":45.56,"high":46.27,"low":45.21,"open":45.74,"volume":7000350},{"timestamp":1119274200,"date":"2005-06-20","index":5089,"close":45.48,"high":45.64,"low":45.21,"open":45.36,"volume":5352150},{"timestamp":1119360600,"date":"2005-06-21","index":5090,"close":45.5,"high":45.73,"low":45.27,"open":45.53,"volume":3871950},{"timestamp":1119447000,"date":"2005-06-22","index":5091,"close":45.68,"high":45.83,"low":45.35,"open":45.57,"volume":3448350},{"timestamp":1119533400,"date":"2005-06-23","index":5092,"close":45.36,"high":46.91,"low":45.33,"open":46.07,"volume":7413000},{"timestamp":1119619800,"date":"2005-06-24","index":5093,"close":45.25,"high":45.77,"low":44.99,"open":45.49,"volume":4528500},{"timestamp":1119879000,"date":"2005-06-27","index":5094,"close":45.13,"high":45.59,"low":44.98,"open":45,"volume":3644400},{"timestamp":1119965400,"date":"2005-06-28","index":5095,"close":46.11,"high":46.25,"low":44.87,"open":44.9,"volume":4270500}]},{"date":"2005-04-01","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1110983400,"date":"2005-03-16","index":5023,"close":34.43,"high":34.67,"low":34.17,"open":34.42,"volume":4460100},{"timestamp":1111069800,"date":"2005-03-17","index":5024,"close":34.29,"high":34.67,"low":34.16,"open":34.43,"volume":2982900},{"timestamp":1111156200,"date":"2005-03-18","index":5025,"close":34.29,"high":34.5,"low":34.04,"open":34.29,"volume":6675600},{"timestamp":1111415400,"date":"2005-03-21","index":5026,"close":34.25,"high":34.49,"low":33.94,"open":34.29,"volume":3230250},{"timestamp":1111501800,"date":"2005-03-22","index":5027,"close":34.34,"high":34.85,"low":34.19,"open":34.33,"volume":4298550},{"timestamp":1111588200,"date":"2005-03-23","index":5028,"close":34.26,"high":34.45,"low":34.08,"open":34.34,"volume":6329100},{"timestamp":1111674600,"date":"2005-03-24","index":5029,"close":34.49,"high":34.62,"low":34.17,"open":34.27,"volume":7134450},{"timestamp":1112020200,"date":"2005-03-28","index":5030,"close":35.29,"high":35.41,"low":34.68,"open":34.7,"volume":5100300},{"timestamp":1112106600,"date":"2005-03-29","index":5031,"close":34.92,"high":35.65,"low":34.83,"open":35.29,"volume":8007000},{"timestamp":1112193000,"date":"2005-03-30","index":5032,"close":35.55,"high":35.92,"low":34.97,"open":34.97,"volume":4057350},{"timestamp":1112279400,"date":"2005-03-31","index":5033,"close":36.01,"high":36.33,"low":35.01,"open":35.3,"volume":6941400}],"post":[{"timestamp":1112365800,"date":"2005-04-01","index":5034,"close":33.73,"high":35.39,"low":32.8,"open":35.2,"volume":26949000},{"timestamp":1112621400,"date":"2005-04-04","index":5035,"close":33.25,"high":33.73,"low":33.01,"open":33.66,"volume":7468200},{"timestamp":1112707800,"date":"2005-04-05","index":5036,"close":33.52,"high":33.67,"low":33.29,"open":33.3,"volume":4822200},{"timestamp":1112794200,"date":"2005-04-06","index":5037,"close":34.01,"high":34.11,"low":33.51,"open":33.52,"volume":5758950},{"timestamp":1112880600,"date":"2005-04-07","index":5038,"close":34.09,"high":34.17,"low":33.53,"open":33.91,"volume":5741400},{"timestamp":1112967000,"date":"2005-04-08","index":5039,"close":33.62,"high":34.23,"low":33.55,"open":34.13,"volume":3205950},{"timestamp":1113226200,"date":"2005-04-11","index":5040,"close":34.03,"high":34.15,"low":33.59,"open":33.63,"volume":3709050},{"timestamp":1113312600,"date":"2005-04-12","index":5041,"close":34.35,"high":34.54,"low":33.59,"open":33.89,"volume":5019600},{"timestamp":1113399000,"date":"2005-04-13","index":5042,"close":33.9,"high":34.34,"low":33.79,"open":34.14,"volume":3953700},{"timestamp":1113485400,"date":"2005-04-14","index":5043,"close":33.05,"high":33.43,"low":33,"open":33.03,"volume":5423850},{"timestamp":1113571800,"date":"2005-04-15","index":5044,"close":32.47,"high":32.97,"low":32.19,"open":32.85,"volume":7674450}]},{"date":"2004-12-15","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1101825000,"date":"2004-11-30","index":4950,"close":37.59,"high":38.67,"low":37.48,"open":38.43,"volume":6370050},{"timestamp":1101911400,"date":"2004-12-01","index":4951,"close":37.97,"high":38.8,"low":37.83,"open":37.87,"volume":6401100},{"timestamp":1101997800,"date":"2004-12-02","index":4952,"close":38.16,"high":38.52,"low":36.67,"open":37.33,"volume":9275400},{"timestamp":1102084200,"date":"2004-12-03","index":4953,"close":37.89,"high":38.17,"low":37.59,"open":38,"volume":4843500},{"timestamp":1102343400,"date":"2004-12-06","index":4954,"close":37.59,"high":38.01,"low":37.39,"open":37.57,"volume":5343000},{"timestamp":1102429800,"date":"2004-12-07","index":4955,"close":37.23,"high":37.67,"low":36.99,"open":37.6,"volume":5300550},{"timestamp":1102516200,"date":"2004-12-08","index":4956,"close":38.07,"high":38.15,"low":37.14,"open":37.14,"volume":4979850},{"timestamp":1102602600,"date":"2004-12-09","index":4957,"close":38.61,"high":38.69,"low":37.83,"open":38.07,"volume":4649850},{"timestamp":1102689000,"date":"2004-12-10","index":4958,"close":37.88,"high":38.87,"low":37.7,"open":38.48,"volume":5016600},{"timestamp":1102948200,"date":"2004-12-13","index":4959,"close":37.39,"high":38.34,"low":37.34,"open":38.27,"volume":5983350},{"timestamp":1103034600,"date":"2004-12-14","index":4960,"close":37.36,"high":37.59,"low":37.2,"open":37.53,"volume":6443250}],"post":[{"timestamp":1103121000,"date":"2004-12-15","index":4961,"close":39.24,"high":39.8,"low":38.53,"open":38.83,"volume":12634500},{"timestamp":1103207400,"date":"2004-12-16","index":4962,"close":38.67,"high":39.3,"low":38.67,"open":39.24,"volume":5717550},{"timestamp":1103293800,"date":"2004-12-17","index":4963,"close":37.7,"high":38.54,"low":37.67,"open":38.53,"volume":7194150},{"timestamp":1103553000,"date":"2004-12-20","index":4964,"close":37.88,"high":38.29,"low":37.54,"open":38,"volume":4110750},{"timestamp":1103639400,"date":"2004-12-21","index":4965,"close":38.3,"high":38.45,"low":37.81,"open":37.85,"volume":2761950},{"timestamp":1103725800,"date":"2004-12-22","index":4966,"close":38.66,"high":39.17,"low":38.19,"open":38.47,"volume":4547700},{"timestamp":1103812200,"date":"2004-12-23","index":4967,"close":38.62,"high":38.93,"low":38.47,"open":38.64,"volume":2958600},{"timestamp":1104157800,"date":"2004-12-27","index":4968,"close":38.67,"high":39.09,"low":38.67,"open":38.8,"volume":3110700},{"timestamp":1104244200,"date":"2004-12-28","index":4969,"close":39.16,"high":39.27,"low":38.5,"open":38.77,"volume":3635100},{"timestamp":1104330600,"date":"2004-12-29","index":4970,"close":39.63,"high":39.63,"low":39.08,"open":39.13,"volume":2264550},{"timestamp":1104417000,"date":"2004-12-30","index":4971,"close":39.73,"high":39.97,"low":39.46,"open":39.63,"volume":2490300}]},{"date":"2004-09-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1093872600,"date":"2004-08-30","index":4886,"close":31.81,"high":32.29,"low":31.52,"open":32.29,"volume":5641050},{"timestamp":1093959000,"date":"2004-08-31","index":4887,"close":31.01,"high":31.91,"low":30.61,"open":31.83,"volume":11044650},{"timestamp":1094045400,"date":"2004-09-01","index":4888,"close":31.17,"high":31.2,"low":30.57,"open":30.81,"volume":8493300},{"timestamp":1094131800,"date":"2004-09-02","index":4889,"close":32.67,"high":32.93,"low":31.85,"open":32,"volume":9187200},{"timestamp":1094218200,"date":"2004-09-03","index":4890,"close":32.71,"high":32.99,"low":32.43,"open":32.56,"volume":4516950},{"timestamp":1094563800,"date":"2004-09-07","index":4891,"close":33.03,"high":33.49,"low":32.83,"open":33.07,"volume":5042400},{"timestamp":1094650200,"date":"2004-09-08","index":4892,"close":32.7,"high":33.61,"low":32.63,"open":33.03,"volume":5053950},{"timestamp":1094736600,"date":"2004-09-09","index":4893,"close":32.65,"high":33.03,"low":32.33,"open":32.9,"volume":4370400},{"timestamp":1094823000,"date":"2004-09-10","index":4894,"close":33.63,"high":33.93,"low":32.77,"open":32.8,"volume":7391850},{"timestamp":1095082200,"date":"2004-09-13","index":4895,"close":33.93,"high":34.19,"low":33.73,"open":33.73,"volume":5350950},{"timestamp":1095168600,"date":"2004-09-14","index":4896,"close":33.53,"high":33.93,"low":33.42,"open":33.93,"volume":8455950}],"post":[{"timestamp":1095255000,"date":"2004-09-15","index":4897,"close":35.07,"high":35.45,"low":34.17,"open":34.17,"volume":13807650},{"timestamp":1095341400,"date":"2004-09-16","index":4898,"close":35.75,"high":36.15,"low":35.29,"open":35.33,"volume":6745350},{"timestamp":1095427800,"date":"2004-09-17","index":4899,"close":35.59,"high":35.9,"low":35.43,"open":35.76,"volume":4236300},{"timestamp":1095687000,"date":"2004-09-20","index":4900,"close":35.65,"high":35.72,"low":35.22,"open":35.42,"volume":4616100},{"timestamp":1095773400,"date":"2004-09-21","index":4901,"close":36.03,"high":36.29,"low":35.67,"open":35.77,"volume":3944550},{"timestamp":1095859800,"date":"2004-09-22","index":4902,"close":35.65,"high":36.03,"low":35.61,"open":35.87,"volume":4531950},{"timestamp":1095946200,"date":"2004-09-23","index":4903,"close":35.76,"high":36.06,"low":35.23,"open":35.39,"volume":5056950},{"timestamp":1096032600,"date":"2004-09-24","index":4904,"close":35.77,"high":36.05,"low":35.73,"open":35.76,"volume":3426450},{"timestamp":1096291800,"date":"2004-09-27","index":4905,"close":35.6,"high":35.92,"low":35.53,"open":35.53,"volume":2251950},{"timestamp":1096378200,"date":"2004-09-28","index":4906,"close":35.67,"high":35.8,"low":35.12,"open":35.79,"volume":3028200},{"timestamp":1096464600,"date":"2004-09-29","index":4907,"close":36.67,"high":36.68,"low":35.62,"open":35.68,"volume":5593200}]},{"date":"2004-06-16","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1085751000,"date":"2004-05-28","index":4823,"close":35.17,"high":35.64,"low":35.12,"open":35.64,"volume":5554350},{"timestamp":1086096600,"date":"2004-06-01","index":4824,"close":35.55,"high":35.99,"low":35.29,"open":35.33,"volume":5142300},{"timestamp":1086183000,"date":"2004-06-02","index":4825,"close":35.65,"high":35.76,"low":35.31,"open":35.7,"volume":4073100},{"timestamp":1086269400,"date":"2004-06-03","index":4826,"close":34.67,"high":35.45,"low":34.55,"open":34.97,"volume":8000250},{"timestamp":1086355800,"date":"2004-06-04","index":4827,"close":34.87,"high":35.31,"low":34.87,"open":35.2,"volume":3969000},{"timestamp":1086615000,"date":"2004-06-07","index":4828,"close":35.37,"high":35.43,"low":34.97,"open":35,"volume":3637350},{"timestamp":1086701400,"date":"2004-06-08","index":4829,"close":35.7,"high":35.83,"low":35.15,"open":35.32,"volume":3147600},{"timestamp":1086787800,"date":"2004-06-09","index":4830,"close":35.75,"high":36.42,"low":35.57,"open":35.57,"volume":5385450},{"timestamp":1086874200,"date":"2004-06-10","index":4831,"close":35.67,"high":36.15,"low":35.47,"open":36.03,"volume":2050200},{"timestamp":1087219800,"date":"2004-06-14","index":4832,"close":35.37,"high":35.73,"low":34.97,"open":35.67,"volume":3087600},{"timestamp":1087306200,"date":"2004-06-15","index":4833,"close":35.39,"high":35.8,"low":35.02,"open":35.5,"volume":4082250}],"post":[{"timestamp":1087392600,"date":"2004-06-16","index":4834,"close":34.69,"high":34.81,"low":34.22,"open":34.8,"volume":8879250},{"timestamp":1087479000,"date":"2004-06-17","index":4835,"close":34.63,"high":35.01,"low":34.32,"open":34.43,"volume":4523550},{"timestamp":1087565400,"date":"2004-06-18","index":4836,"close":34.35,"high":34.64,"low":34.21,"open":34.64,"volume":4125000},{"timestamp":1087824600,"date":"2004-06-21","index":4837,"close":34.13,"high":34.68,"low":34.13,"open":34.43,"volume":3037950},{"timestamp":1087911000,"date":"2004-06-22","index":4838,"close":34.2,"high":34.34,"low":33.67,"open":34.14,"volume":5128350},{"timestamp":1087997400,"date":"2004-06-23","index":4839,"close":34.49,"high":34.6,"low":33.93,"open":34.2,"volume":3478500},{"timestamp":1088083800,"date":"2004-06-24","index":4840,"close":35.07,"high":35.53,"low":34.51,"open":34.56,"volume":5037000},{"timestamp":1088170200,"date":"2004-06-25","index":4841,"close":34.95,"high":35.51,"low":34.77,"open":35.03,"volume":4344750},{"timestamp":1088429400,"date":"2004-06-28","index":4842,"close":34.49,"high":35.11,"low":34.43,"open":35.1,"volume":3298200},{"timestamp":1088515800,"date":"2004-06-29","index":4843,"close":33.8,"high":34.31,"low":33.79,"open":34.31,"volume":4967100},{"timestamp":1088602200,"date":"2004-06-30","index":4844,"close":33.83,"high":33.93,"low":33.39,"open":33.87,"volume":5304750}]},{"date":"2004-03-31","estimated":0.93,"reported":0.95,"pre":[{"timestamp":1079447400,"date":"2004-03-16","index":4771,"close":31.65,"high":32.19,"low":31.39,"open":32.07,"volume":4896600},{"timestamp":1079533800,"date":"2004-03-17","index":4772,"close":32.15,"high":32.48,"low":31.8,"open":31.83,"volume":3764700},{"timestamp":1079620200,"date":"2004-03-18","index":4773,"close":31.81,"high":32.33,"low":31.41,"open":32.01,"volume":5212650},{"timestamp":1079706600,"date":"2004-03-19","index":4774,"close":31.49,"high":31.97,"low":31.41,"open":31.84,"volume":5380800},{"timestamp":1079965800,"date":"2004-03-22","index":4775,"close":30.6,"high":31.33,"low":30.1,"open":31.33,"volume":6422100},{"timestamp":1080052200,"date":"2004-03-23","index":4776,"close":30.41,"high":31.16,"low":30.23,"open":31,"volume":5832450},{"timestamp":1080138600,"date":"2004-03-24","index":4777,"close":30.8,"high":31.27,"low":30.69,"open":31.02,"volume":5463600},{"timestamp":1080225000,"date":"2004-03-25","index":4778,"close":32.35,"high":32.53,"low":31.19,"open":31.23,"volume":8451750},{"timestamp":1080311400,"date":"2004-03-26","index":4779,"close":32.13,"high":32.89,"low":32.01,"open":32.71,"volume":5393400},{"timestamp":1080570600,"date":"2004-03-29","index":4780,"close":32.19,"high":32.77,"low":32.05,"open":32.67,"volume":4546950},{"timestamp":1080657000,"date":"2004-03-30","index":4781,"close":32.27,"high":32.5,"low":32,"open":32.31,"volume":5481600}],"post":[{"timestamp":1080743400,"date":"2004-03-31","index":4782,"close":34.48,"high":34.95,"low":34,"open":34.23,"volume":21973350},{"timestamp":1080829800,"date":"2004-04-01","index":4783,"close":34.87,"high":35,"low":34.31,"open":34.49,"volume":8177700},{"timestamp":1080916200,"date":"2004-04-02","index":4784,"close":35.95,"high":36.09,"low":34.83,"open":35.53,"volume":10865250},{"timestamp":1081171800,"date":"2004-04-05","index":4785,"close":36.07,"high":36.09,"low":35.64,"open":35.87,"volume":5912700},{"timestamp":1081258200,"date":"2004-04-06","index":4786,"close":35.65,"high":36.2,"low":35.58,"open":35.92,"volume":4620600},{"timestamp":1081344600,"date":"2004-04-07","index":4787,"close":35.03,"high":35.62,"low":34.88,"open":35.62,"volume":6080250},{"timestamp":1081431000,"date":"2004-04-08","index":4788,"close":34.97,"high":35.57,"low":34.74,"open":35.57,"volume":4353600},{"timestamp":1081776600,"date":"2004-04-12","index":4789,"close":34.95,"high":35.17,"low":34.8,"open":35.03,"volume":2649150},{"timestamp":1081863000,"date":"2004-04-13","index":4790,"close":34.06,"high":35.1,"low":34.01,"open":34.95,"volume":5918400},{"timestamp":1081949400,"date":"2004-04-14","index":4791,"close":34.4,"high":34.5,"low":33.52,"open":33.97,"volume":4559400},{"timestamp":1082035800,"date":"2004-04-15","index":4792,"close":34.43,"high":34.66,"low":34.26,"open":34.28,"volume":3803850}]},{"date":"2003-12-17","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1070375400,"date":"2003-12-02","index":4700,"close":39.01,"high":40.46,"low":38.67,"open":40.3,"volume":11798550},{"timestamp":1070461800,"date":"2003-12-03","index":4701,"close":38.28,"high":39.42,"low":38.27,"open":38.77,"volume":9811050},{"timestamp":1070548200,"date":"2003-12-04","index":4702,"close":36.1,"high":37.01,"low":35.33,"open":37,"volume":26953500},{"timestamp":1070634600,"date":"2003-12-05","index":4703,"close":36.06,"high":36.47,"low":35.47,"open":35.5,"volume":8558550},{"timestamp":1070893800,"date":"2003-12-08","index":4704,"close":36.16,"high":36.35,"low":35.67,"open":36.06,"volume":6918750},{"timestamp":1070980200,"date":"2003-12-09","index":4705,"close":35.21,"high":36.39,"low":35.19,"open":36.27,"volume":6534300},{"timestamp":1071066600,"date":"2003-12-10","index":4706,"close":34.65,"high":35.33,"low":34.43,"open":35.21,"volume":7023750},{"timestamp":1071153000,"date":"2003-12-11","index":4707,"close":35.57,"high":35.73,"low":34.79,"open":34.79,"volume":7476600},{"timestamp":1071239400,"date":"2003-12-12","index":4708,"close":35.73,"high":35.91,"low":35,"open":35.85,"volume":5799150},{"timestamp":1071498600,"date":"2003-12-15","index":4709,"close":35.05,"high":36.9,"low":35.02,"open":36.73,"volume":7671900},{"timestamp":1071585000,"date":"2003-12-16","index":4710,"close":33.01,"high":34.92,"low":32.93,"open":34.7,"volume":17697900}],"post":[{"timestamp":1071671400,"date":"2003-12-17","index":4711,"close":34.33,"high":34.6,"low":32.47,"open":32.8,"volume":21523050},{"timestamp":1071757800,"date":"2003-12-18","index":4712,"close":34.67,"high":34.87,"low":34.1,"open":34.5,"volume":7839450},{"timestamp":1071844200,"date":"2003-12-19","index":4713,"close":34.41,"high":34.83,"low":34.3,"open":34.73,"volume":5976900},{"timestamp":1072103400,"date":"2003-12-22","index":4714,"close":33.63,"high":34.53,"low":33.35,"open":34.42,"volume":7638600},{"timestamp":1072189800,"date":"2003-12-23","index":4715,"close":33,"high":33.63,"low":32.33,"open":33.63,"volume":10277850},{"timestamp":1072276200,"date":"2003-12-24","index":4716,"close":33.15,"high":33.63,"low":32.93,"open":32.99,"volume":2580600},{"timestamp":1072449000,"date":"2003-12-26","index":4717,"close":33.71,"high":34.08,"low":33.33,"open":33.33,"volume":3594300},{"timestamp":1072708200,"date":"2003-12-29","index":4718,"close":34.79,"high":34.98,"low":34.38,"open":34.63,"volume":7282350},{"timestamp":1072794600,"date":"2003-12-30","index":4719,"close":35.1,"high":35.11,"low":34.62,"open":34.83,"volume":5060400},{"timestamp":1072881000,"date":"2003-12-31","index":4720,"close":34.83,"high":35.26,"low":34.7,"open":35.05,"volume":3135750},{"timestamp":1073053800,"date":"2004-01-02","index":4721,"close":33.88,"high":35.05,"low":33.71,"open":34.85,"volume":5673750}]},{"date":"2003-09-17","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1062509400,"date":"2003-09-02","index":4636,"close":35.44,"high":35.78,"low":34.83,"open":34.89,"volume":7231200},{"timestamp":1062595800,"date":"2003-09-03","index":4637,"close":35.4,"high":35.77,"low":35.21,"open":35.77,"volume":6431400},{"timestamp":1062682200,"date":"2003-09-04","index":4638,"close":35.13,"high":35.53,"low":34.43,"open":35.23,"volume":7672350},{"timestamp":1062768600,"date":"2003-09-05","index":4639,"close":35.01,"high":36.07,"low":34.54,"open":34.54,"volume":9279450},{"timestamp":1063027800,"date":"2003-09-08","index":4640,"close":34.67,"high":35.19,"low":34.53,"open":35.01,"volume":7950300},{"timestamp":1063114200,"date":"2003-09-09","index":4641,"close":33.7,"high":34.67,"low":33.55,"open":34.67,"volume":8226900},{"timestamp":1063200600,"date":"2003-09-10","index":4642,"close":32.93,"high":33.99,"low":32.89,"open":32.96,"volume":6961200},{"timestamp":1063287000,"date":"2003-09-11","index":4643,"close":33.97,"high":34.1,"low":33.01,"open":33.1,"volume":6219300},{"timestamp":1063373400,"date":"2003-09-12","index":4644,"close":33.96,"high":33.96,"low":33.23,"open":33.87,"volume":5336850},{"timestamp":1063632600,"date":"2003-09-15","index":4645,"close":34.78,"high":35.07,"low":34.01,"open":34.02,"volume":6467100},{"timestamp":1063719000,"date":"2003-09-16","index":4646,"close":35.11,"high":35.28,"low":34.01,"open":34.7,"volume":4653150}],"post":[{"timestamp":1063805400,"date":"2003-09-17","index":4647,"close":34.32,"high":34.99,"low":33.7,"open":33.91,"volume":11205450},{"timestamp":1063891800,"date":"2003-09-18","index":4648,"close":34.35,"high":34.73,"low":34.01,"open":34.73,"volume":4206600},{"timestamp":1063978200,"date":"2003-09-19","index":4649,"close":34.29,"high":34.8,"low":34.07,"open":34.35,"volume":4225800},{"timestamp":1064237400,"date":"2003-09-22","index":4650,"close":33.59,"high":34.03,"low":33.36,"open":34.03,"volume":4975350},{"timestamp":1064323800,"date":"2003-09-23","index":4651,"close":33.81,"high":33.89,"low":33.36,"open":33.59,"volume":4208100},{"timestamp":1064410200,"date":"2003-09-24","index":4652,"close":32.33,"high":33.81,"low":32.1,"open":33.81,"volume":10340100},{"timestamp":1064496600,"date":"2003-09-25","index":4653,"close":32.37,"high":33.01,"low":31.53,"open":32.34,"volume":8578050},{"timestamp":1064583000,"date":"2003-09-26","index":4654,"close":32.07,"high":32.43,"low":32,"open":32.35,"volume":4183500},{"timestamp":1064842200,"date":"2003-09-29","index":4655,"close":31.66,"high":32.35,"low":30.81,"open":32.15,"volume":7032750},{"timestamp":1064928600,"date":"2003-09-30","index":4656,"close":31.68,"high":31.99,"low":31,"open":31,"volume":5546700},{"timestamp":1065015000,"date":"2003-10-01","index":4657,"close":32.89,"high":33.11,"low":31.63,"open":31.83,"volume":6300000}]},{"date":"2003-06-18","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1054647000,"date":"2003-06-03","index":4573,"close":26.13,"high":26.74,"low":25.73,"open":26.6,"volume":6348750},{"timestamp":1054733400,"date":"2003-06-04","index":4574,"close":26.98,"high":27,"low":26.1,"open":26.27,"volume":6350850},{"timestamp":1054819800,"date":"2003-06-05","index":4575,"close":28.53,"high":29.3,"low":26.98,"open":26.98,"volume":18986850},{"timestamp":1054906200,"date":"2003-06-06","index":4576,"close":27.91,"high":29.27,"low":27.59,"open":28.86,"volume":8169450},{"timestamp":1055165400,"date":"2003-06-09","index":4577,"close":27.51,"high":27.92,"low":27.21,"open":27.53,"volume":4360350},{"timestamp":1055251800,"date":"2003-06-10","index":4578,"close":28.19,"high":28.19,"low":27.51,"open":27.52,"volume":4213650},{"timestamp":1055338200,"date":"2003-06-11","index":4579,"close":28.61,"high":28.65,"low":27.94,"open":28.19,"volume":4506150},{"timestamp":1055424600,"date":"2003-06-12","index":4580,"close":28.29,"high":28.94,"low":28.19,"open":28.87,"volume":4193550},{"timestamp":1055511000,"date":"2003-06-13","index":4581,"close":27.84,"high":28.33,"low":27.67,"open":28.2,"volume":4027650},{"timestamp":1055770200,"date":"2003-06-16","index":4582,"close":29.33,"high":29.73,"low":28.6,"open":28.83,"volume":10767150},{"timestamp":1055856600,"date":"2003-06-17","index":4583,"close":29.45,"high":29.67,"low":29.07,"open":29.5,"volume":7266000}],"post":[{"timestamp":1055943000,"date":"2003-06-18","index":4584,"close":29.1,"high":29.66,"low":28.74,"open":29.45,"volume":8466150},{"timestamp":1056029400,"date":"2003-06-19","index":4585,"close":29.07,"high":29.95,"low":28.96,"open":29.13,"volume":4754850},{"timestamp":1056115800,"date":"2003-06-20","index":4586,"close":29.37,"high":29.42,"low":28.89,"open":29.2,"volume":4273050},{"timestamp":1056375000,"date":"2003-06-23","index":4587,"close":28.64,"high":29.27,"low":28.38,"open":29.17,"volume":4141050},{"timestamp":1056461400,"date":"2003-06-24","index":4588,"close":28.39,"high":29.23,"low":27.95,"open":28.64,"volume":5340750},{"timestamp":1056547800,"date":"2003-06-25","index":4589,"close":28.42,"high":29.12,"low":28.23,"open":28.23,"volume":4370250},{"timestamp":1056634200,"date":"2003-06-26","index":4590,"close":28.97,"high":29.07,"low":28.25,"open":28.57,"volume":3114900},{"timestamp":1056720600,"date":"2003-06-27","index":4591,"close":29,"high":29.48,"low":28.74,"open":29.11,"volume":3640350},{"timestamp":1056979800,"date":"2003-06-30","index":4592,"close":29.28,"high":29.47,"low":28.87,"open":29.05,"volume":3120000},{"timestamp":1057066200,"date":"2003-07-01","index":4593,"close":29.26,"high":29.28,"low":28.4,"open":29.28,"volume":4641750},{"timestamp":1057152600,"date":"2003-07-02","index":4594,"close":29.74,"high":29.87,"low":29.27,"open":29.33,"volume":3823800}]},{"date":"2003-04-01","estimated":0.75,"reported":0.77,"pre":[{"timestamp":1047911400,"date":"2003-03-17","index":4519,"close":19.91,"high":20,"low":18.61,"open":18.8,"volume":6575250},{"timestamp":1047997800,"date":"2003-03-18","index":4520,"close":20.33,"high":20.73,"low":19.91,"open":20.23,"volume":8525250},{"timestamp":1048084200,"date":"2003-03-19","index":4521,"close":20.17,"high":20.6,"low":19.6,"open":20.48,"volume":6301500},{"timestamp":1048170600,"date":"2003-03-20","index":4522,"close":19.93,"high":20.16,"low":19.28,"open":19.97,"volume":7567800},{"timestamp":1048257000,"date":"2003-03-21","index":4523,"close":20.76,"high":20.82,"low":19.9,"open":20.23,"volume":7316400},{"timestamp":1048516200,"date":"2003-03-24","index":4524,"close":19.37,"high":20.09,"low":19.25,"open":19.77,"volume":6588000},{"timestamp":1048602600,"date":"2003-03-25","index":4525,"close":20.25,"high":20.43,"low":19.37,"open":19.37,"volume":6816900},{"timestamp":1048689000,"date":"2003-03-26","index":4526,"close":19.62,"high":20.03,"low":19.41,"open":20.03,"volume":6825000},{"timestamp":1048775400,"date":"2003-03-27","index":4527,"close":18.8,"high":19.32,"low":18.67,"open":19.31,"volume":8682600},{"timestamp":1048861800,"date":"2003-03-28","index":4528,"close":17.93,"high":18.8,"low":17.83,"open":18.8,"volume":9046800},{"timestamp":1049121000,"date":"2003-03-31","index":4529,"close":17.98,"high":18.34,"low":17.39,"open":17.39,"volume":9411600}],"post":[{"timestamp":1049207400,"date":"2003-04-01","index":4530,"close":18.23,"high":18.56,"low":17.03,"open":17.38,"volume":15431250},{"timestamp":1049293800,"date":"2003-04-02","index":4531,"close":19.11,"high":19.36,"low":18.23,"open":18.23,"volume":8356050},{"timestamp":1049380200,"date":"2003-04-03","index":4532,"close":19.79,"high":19.99,"low":19.19,"open":19.49,"volume":7317150},{"timestamp":1049466600,"date":"2003-04-04","index":4533,"close":19.71,"high":19.99,"low":19.37,"open":19.9,"volume":3609450},{"timestamp":1049722200,"date":"2003-04-07","index":4534,"close":19.81,"high":20.63,"low":19.75,"open":20.63,"volume":5749950},{"timestamp":1049808600,"date":"2003-04-08","index":4535,"close":19.99,"high":20.26,"low":19.54,"open":19.81,"volume":4929150},{"timestamp":1049895000,"date":"2003-04-09","index":4536,"close":19.72,"high":20.24,"low":19.69,"open":20.03,"volume":4095600},{"timestamp":1049981400,"date":"2003-04-10","index":4537,"close":20.12,"high":20.21,"low":19.53,"open":19.73,"volume":4763550},{"timestamp":1050067800,"date":"2003-04-11","index":4538,"close":20.04,"high":20.63,"low":20.02,"open":20.33,"volume":4296450},{"timestamp":1050327000,"date":"2003-04-14","index":4539,"close":20.65,"high":20.75,"low":19.91,"open":20,"volume":7031850},{"timestamp":1050413400,"date":"2003-04-15","index":4540,"close":21.01,"high":21.19,"low":20.47,"open":20.57,"volume":5124150}]},{"date":"2002-12-17","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1038839400,"date":"2002-12-02","index":4448,"close":18.7,"high":20.3,"low":18.27,"open":19.5,"volume":18396150},{"timestamp":1038925800,"date":"2002-12-03","index":4449,"close":17.59,"high":18.53,"low":17.39,"open":18.53,"volume":11787300},{"timestamp":1039012200,"date":"2002-12-04","index":4450,"close":17.89,"high":18.29,"low":16.59,"open":17,"volume":10405050},{"timestamp":1039098600,"date":"2002-12-05","index":4451,"close":17.81,"high":18.4,"low":17.01,"open":17.89,"volume":11310900},{"timestamp":1039185000,"date":"2002-12-06","index":4452,"close":17.73,"high":18,"low":17.29,"open":17.82,"volume":5245950},{"timestamp":1039444200,"date":"2002-12-09","index":4453,"close":16.85,"high":17.74,"low":16.75,"open":17.74,"volume":5852550},{"timestamp":1039530600,"date":"2002-12-10","index":4454,"close":17.35,"high":17.42,"low":16.9,"open":17.13,"volume":5800200},{"timestamp":1039617000,"date":"2002-12-11","index":4455,"close":17.05,"high":17.65,"low":16.98,"open":17.35,"volume":3498450},{"timestamp":1039703400,"date":"2002-12-12","index":4456,"close":17.31,"high":17.67,"low":17.09,"open":17.33,"volume":4074750},{"timestamp":1039789800,"date":"2002-12-13","index":4457,"close":17.2,"high":17.33,"low":16.76,"open":17.18,"volume":5038050},{"timestamp":1040049000,"date":"2002-12-16","index":4458,"close":16.93,"high":17.14,"low":16.67,"open":17.13,"volume":7705500}],"post":[{"timestamp":1040135400,"date":"2002-12-17","index":4459,"close":16,"high":16.87,"low":15.54,"open":16.73,"volume":14380200},{"timestamp":1040221800,"date":"2002-12-18","index":4460,"close":16.38,"high":16.4,"low":15.66,"open":16.07,"volume":10777800},{"timestamp":1040308200,"date":"2002-12-19","index":4461,"close":15.8,"high":16.43,"low":15.71,"open":16.1,"volume":5159550},{"timestamp":1040394600,"date":"2002-12-20","index":4462,"close":16.5,"high":16.59,"low":16.03,"open":16.23,"volume":6313050},{"timestamp":1040653800,"date":"2002-12-23","index":4463,"close":15.98,"high":16.51,"low":15.54,"open":16.51,"volume":7369200},{"timestamp":1040740200,"date":"2002-12-24","index":4464,"close":14.99,"high":15.4,"low":14.73,"open":15.4,"volume":5200950},{"timestamp":1040913000,"date":"2002-12-26","index":4465,"close":15.53,"high":15.7,"low":14.93,"open":14.99,"volume":5143350},{"timestamp":1040999400,"date":"2002-12-27","index":4466,"close":15.41,"high":15.71,"low":15.35,"open":15.43,"volume":2594550},{"timestamp":1041258600,"date":"2002-12-30","index":4467,"close":15.79,"high":15.9,"low":14.99,"open":15.41,"volume":3904650},{"timestamp":1041345000,"date":"2002-12-31","index":4468,"close":16.1,"high":16.18,"low":15.73,"open":16.1,"volume":4318950},{"timestamp":1041517800,"date":"2003-01-02","index":4469,"close":16.64,"high":16.66,"low":16.19,"open":16.33,"volume":4558800}]},{"date":"2002-09-17","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1030714200,"date":"2002-08-30","index":4384,"close":14.13,"high":14.4,"low":13.9,"open":13.98,"volume":4570950},{"timestamp":1031059800,"date":"2002-09-03","index":4385,"close":13.67,"high":13.94,"low":13.53,"open":13.77,"volume":7542300},{"timestamp":1031146200,"date":"2002-09-04","index":4386,"close":13.6,"high":13.85,"low":13.41,"open":13.8,"volume":6293400},{"timestamp":1031232600,"date":"2002-09-05","index":4387,"close":14.67,"high":15.03,"low":13.47,"open":13.6,"volume":14885550},{"timestamp":1031319000,"date":"2002-09-06","index":4388,"close":16,"high":16.03,"low":15,"open":15.27,"volume":12977250},{"timestamp":1031578200,"date":"2002-09-09","index":4389,"close":16.17,"high":16.27,"low":15.4,"open":15.97,"volume":6538350},{"timestamp":1031664600,"date":"2002-09-10","index":4390,"close":16.29,"high":16.57,"low":16.14,"open":16.23,"volume":5503650},{"timestamp":1031751000,"date":"2002-09-11","index":4391,"close":16.55,"high":16.73,"low":16.53,"open":16.67,"volume":3451800},{"timestamp":1031837400,"date":"2002-09-12","index":4392,"close":16.33,"high":16.51,"low":16.13,"open":16.51,"volume":5324550},{"timestamp":1031923800,"date":"2002-09-13","index":4393,"close":16.11,"high":16.16,"low":15.67,"open":15.69,"volume":5240700},{"timestamp":1032183000,"date":"2002-09-16","index":4394,"close":16.06,"high":16.31,"low":15.69,"open":16.11,"volume":6145050}],"post":[{"timestamp":1032269400,"date":"2002-09-17","index":4395,"close":16.97,"high":17.73,"low":16.67,"open":16.67,"volume":16527000},{"timestamp":1032355800,"date":"2002-09-18","index":4396,"close":16,"high":16.63,"low":15.83,"open":16.47,"volume":10021350},{"timestamp":1032442200,"date":"2002-09-19","index":4397,"close":16.1,"high":16.53,"low":15.53,"open":15.53,"volume":9870900},{"timestamp":1032528600,"date":"2002-09-20","index":4398,"close":16,"high":16.39,"low":15.88,"open":16.17,"volume":4603200},{"timestamp":1032787800,"date":"2002-09-23","index":4399,"close":15.45,"high":15.97,"low":15.27,"open":15.7,"volume":4014000},{"timestamp":1032874200,"date":"2002-09-24","index":4400,"close":15.51,"high":15.93,"low":15.02,"open":15.1,"volume":3646350},{"timestamp":1032960600,"date":"2002-09-25","index":4401,"close":16.2,"high":16.26,"low":15.5,"open":15.8,"volume":4229400},{"timestamp":1033047000,"date":"2002-09-26","index":4402,"close":16.73,"high":17.02,"low":16.33,"open":16.33,"volume":4846650},{"timestamp":1033133400,"date":"2002-09-27","index":4403,"close":15.83,"high":16.73,"low":15.73,"open":16.73,"volume":4425750},{"timestamp":1033392600,"date":"2002-09-30","index":4404,"close":14.87,"high":15.33,"low":14.73,"open":15.33,"volume":7284600},{"timestamp":1033479000,"date":"2002-10-01","index":4405,"close":14.67,"high":15.17,"low":13.81,"open":15,"volume":9956850}]},{"date":"2002-06-18","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1023111000,"date":"2002-06-03","index":4321,"close":29.5,"high":30.67,"low":29.5,"open":30.5,"volume":3770700},{"timestamp":1023197400,"date":"2002-06-04","index":4322,"close":28.55,"high":29.95,"low":28.13,"open":29.93,"volume":7316700},{"timestamp":1023283800,"date":"2002-06-05","index":4323,"close":29.37,"high":29.7,"low":28.73,"open":28.73,"volume":6774150},{"timestamp":1023370200,"date":"2002-06-06","index":4324,"close":30.35,"high":30.67,"low":30.08,"open":30.17,"volume":9103950},{"timestamp":1023456600,"date":"2002-06-07","index":4325,"close":30.26,"high":30.29,"low":29.2,"open":29.37,"volume":6500100},{"timestamp":1023715800,"date":"2002-06-10","index":4326,"close":29.87,"high":30.73,"low":29.8,"open":30.4,"volume":4490100},{"timestamp":1023802200,"date":"2002-06-11","index":4327,"close":29.13,"high":30.55,"low":28.87,"open":29.97,"volume":4700700},{"timestamp":1023888600,"date":"2002-06-12","index":4328,"close":28.79,"high":29.33,"low":28.22,"open":29.22,"volume":6218850},{"timestamp":1023975000,"date":"2002-06-13","index":4329,"close":27.78,"high":28.83,"low":27.67,"open":28.83,"volume":8160300},{"timestamp":1024061400,"date":"2002-06-14","index":4330,"close":27.71,"high":27.8,"low":26.13,"open":26.67,"volume":9306150},{"timestamp":1024320600,"date":"2002-06-17","index":4331,"close":28.17,"high":28.2,"low":27.17,"open":27.71,"volume":6590100}],"post":[{"timestamp":1024407000,"date":"2002-06-18","index":4332,"close":26.01,"high":27.33,"low":25.6,"open":26.67,"volume":20206800},{"timestamp":1024493400,"date":"2002-06-19","index":4333,"close":25.83,"high":26.56,"low":25.52,"open":25.97,"volume":10766850},{"timestamp":1024579800,"date":"2002-06-20","index":4334,"close":25.33,"high":26.17,"low":25.27,"open":25.93,"volume":6245250},{"timestamp":1024666200,"date":"2002-06-21","index":4335,"close":24.49,"high":25.67,"low":24.4,"open":25.03,"volume":5809650},{"timestamp":1024925400,"date":"2002-06-24","index":4336,"close":24.21,"high":24.51,"low":23.33,"open":24.49,"volume":7792650},{"timestamp":1025011800,"date":"2002-06-25","index":4337,"close":22.95,"high":24.73,"low":22.83,"open":24.53,"volume":8725650},{"timestamp":1025098200,"date":"2002-06-26","index":4338,"close":23.87,"high":24.4,"low":22.33,"open":22.33,"volume":7866600},{"timestamp":1025184600,"date":"2002-06-27","index":4339,"close":24.77,"high":24.79,"low":23.85,"open":23.87,"volume":7039050},{"timestamp":1025271000,"date":"2002-06-28","index":4340,"close":24.2,"high":25.07,"low":24.2,"open":24.7,"volume":6023550},{"timestamp":1025530200,"date":"2002-07-01","index":4341,"close":24.09,"high":24.67,"low":24.01,"open":24.28,"volume":3701250},{"timestamp":1025616600,"date":"2002-07-02","index":4342,"close":22.83,"high":24.17,"low":22.47,"open":23.77,"volume":5767650}]},{"date":"2002-04-02","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1016202600,"date":"2002-03-15","index":4267,"close":35.07,"high":35.11,"low":34,"open":34.05,"volume":7157700},{"timestamp":1016461800,"date":"2002-03-18","index":4268,"close":34.67,"high":35.29,"low":34.35,"open":35.2,"volume":7195500},{"timestamp":1016548200,"date":"2002-03-19","index":4269,"close":35.53,"high":35.64,"low":34.53,"open":34.55,"volume":6676425},{"timestamp":1016634600,"date":"2002-03-20","index":4270,"close":35.58,"high":35.83,"low":35.16,"open":35.53,"volume":5676075},{"timestamp":1016721000,"date":"2002-03-21","index":4271,"close":35.12,"high":35.46,"low":34.68,"open":35.4,"volume":4950675},{"timestamp":1016807400,"date":"2002-03-22","index":4272,"close":35.53,"high":35.83,"low":34.78,"open":34.78,"volume":4038300},{"timestamp":1017066600,"date":"2002-03-25","index":4273,"close":34.47,"high":35.44,"low":34.47,"open":35.44,"volume":4401900},{"timestamp":1017153000,"date":"2002-03-26","index":4274,"close":35.05,"high":35.36,"low":34.54,"open":34.58,"volume":6153075},{"timestamp":1017239400,"date":"2002-03-27","index":4275,"close":34.97,"high":35.05,"low":34.36,"open":35.05,"volume":4797450},{"timestamp":1017325800,"date":"2002-03-28","index":4276,"close":35.2,"high":35.56,"low":34.84,"open":35.41,"volume":4516875},{"timestamp":1017671400,"date":"2002-04-01","index":4277,"close":35.32,"high":35.44,"low":34.45,"open":34.78,"volume":4807800}],"post":[{"timestamp":1017757800,"date":"2002-04-02","index":4278,"close":33.34,"high":34.53,"low":32.98,"open":33.78,"volume":16928325},{"timestamp":1017844200,"date":"2002-04-03","index":4279,"close":33.33,"high":33.8,"low":33.13,"open":33.58,"volume":7787700},{"timestamp":1017930600,"date":"2002-04-04","index":4280,"close":34.23,"high":34.27,"low":33.12,"open":33.38,"volume":8088525},{"timestamp":1018017000,"date":"2002-04-05","index":4281,"close":34.19,"high":34.44,"low":33.93,"open":34.13,"volume":3831075},{"timestamp":1018272600,"date":"2002-04-08","index":4282,"close":34.78,"high":34.98,"low":33.58,"open":33.8,"volume":4918950},{"timestamp":1018359000,"date":"2002-04-09","index":4283,"close":34.6,"high":35.14,"low":34.57,"open":35.13,"volume":2827350},{"timestamp":1018445400,"date":"2002-04-10","index":4284,"close":35.09,"high":35.1,"low":34.34,"open":34.55,"volume":3779100},{"timestamp":1018531800,"date":"2002-04-11","index":4285,"close":34.18,"high":35.11,"low":34.1,"open":35.1,"volume":4126950},{"timestamp":1018618200,"date":"2002-04-12","index":4286,"close":34.44,"high":34.57,"low":34.01,"open":34.22,"volume":4481550},{"timestamp":1018877400,"date":"2002-04-15","index":4287,"close":34.39,"high":34.94,"low":34.12,"open":34.64,"volume":2929275},{"timestamp":1018963800,"date":"2002-04-16","index":4288,"close":35.04,"high":35.22,"low":34.47,"open":34.47,"volume":3512475}]},{"date":"2001-12-18","estimated":0.16,"reported":0.16,"pre":[{"timestamp":1007389800,"date":"2001-12-03","index":4197,"close":32.24,"high":32.38,"low":31.8,"open":32,"volume":8150175},{"timestamp":1007476200,"date":"2001-12-04","index":4198,"close":32.16,"high":32.27,"low":31.78,"open":32.22,"volume":7319250},{"timestamp":1007562600,"date":"2001-12-05","index":4199,"close":32.58,"high":32.99,"low":32.14,"open":32.18,"volume":9339525},{"timestamp":1007649000,"date":"2001-12-06","index":4200,"close":30.88,"high":32.32,"low":30.76,"open":32.31,"volume":17101575},{"timestamp":1007735400,"date":"2001-12-07","index":4201,"close":31.18,"high":31.72,"low":30.51,"open":30.88,"volume":8025300},{"timestamp":1007994600,"date":"2001-12-10","index":4202,"close":30.36,"high":31.54,"low":30.05,"open":31.33,"volume":5604075},{"timestamp":1008081000,"date":"2001-12-11","index":4203,"close":30.76,"high":31.32,"low":30.52,"open":30.76,"volume":4854825},{"timestamp":1008167400,"date":"2001-12-12","index":4204,"close":29.87,"high":31.24,"low":29.59,"open":30.98,"volume":8477325},{"timestamp":1008253800,"date":"2001-12-13","index":4205,"close":29.36,"high":29.69,"low":29.04,"open":29.56,"volume":7698150},{"timestamp":1008340200,"date":"2001-12-14","index":4206,"close":29.76,"high":29.88,"low":28.96,"open":29.62,"volume":8287875},{"timestamp":1008599400,"date":"2001-12-17","index":4207,"close":30.67,"high":30.67,"low":30.01,"open":30.42,"volume":8860725}],"post":[{"timestamp":1008685800,"date":"2001-12-18","index":4208,"close":32.24,"high":32.38,"low":30.96,"open":30.96,"volume":12071025},{"timestamp":1008772200,"date":"2001-12-19","index":4209,"close":32.65,"high":32.87,"low":31.56,"open":31.89,"volume":8067150},{"timestamp":1008858600,"date":"2001-12-20","index":4210,"close":32.38,"high":33.3,"low":32.23,"open":32.42,"volume":7168050},{"timestamp":1008945000,"date":"2001-12-21","index":4211,"close":32.01,"high":32.66,"low":31.93,"open":32.49,"volume":5387850},{"timestamp":1009204200,"date":"2001-12-24","index":4212,"close":32.3,"high":32.64,"low":32.11,"open":32.42,"volume":2099475},{"timestamp":1009377000,"date":"2001-12-26","index":4213,"close":32.39,"high":32.62,"low":32.03,"open":32.53,"volume":5131575},{"timestamp":1009463400,"date":"2001-12-27","index":4214,"close":32.84,"high":32.89,"low":32.36,"open":32.4,"volume":3503250},{"timestamp":1009549800,"date":"2001-12-28","index":4215,"close":33.17,"high":33.33,"low":32.72,"open":32.78,"volume":4538250},{"timestamp":1009809000,"date":"2001-12-31","index":4216,"close":33.1,"high":33.42,"low":33,"open":33.17,"volume":4765950},{"timestamp":1009981800,"date":"2002-01-02","index":4217,"close":32,"high":33.04,"low":31.73,"open":32.8,"volume":7276950},{"timestamp":1010068200,"date":"2002-01-03","index":4218,"close":32.4,"high":32.67,"low":31.67,"open":31.82,"volume":7141950}]},{"date":"2001-09-18","estimated":0.17,"reported":0.17,"pre":[{"timestamp":998919000,"date":"2001-08-27","index":4133,"close":27.21,"high":27.78,"low":26.78,"open":27.21,"volume":4978350},{"timestamp":999005400,"date":"2001-08-28","index":4134,"close":26.94,"high":27.18,"low":26.51,"open":27.16,"volume":4765950},{"timestamp":999091800,"date":"2001-08-29","index":4135,"close":27,"high":27.47,"low":26.76,"open":27.18,"volume":4608900},{"timestamp":999178200,"date":"2001-08-30","index":4136,"close":25.83,"high":26.79,"low":25.38,"open":26.78,"volume":8509050},{"timestamp":999264600,"date":"2001-08-31","index":4137,"close":26.21,"high":26.71,"low":25.74,"open":25.83,"volume":4259025},{"timestamp":999610200,"date":"2001-09-04","index":4138,"close":26.24,"high":27.09,"low":25.79,"open":26.01,"volume":5364450},{"timestamp":999696600,"date":"2001-09-05","index":4139,"close":26.1,"high":26.36,"low":25.11,"open":26.22,"volume":7128675},{"timestamp":999783000,"date":"2001-09-06","index":4140,"close":26.8,"high":27.42,"low":26.11,"open":26.91,"volume":13297950},{"timestamp":999869400,"date":"2001-09-07","index":4141,"close":24.9,"high":26.39,"low":24.67,"open":26.24,"volume":14586300},{"timestamp":1000128600,"date":"2001-09-10","index":4142,"close":24.02,"high":25.4,"low":23.38,"open":24.9,"volume":10790100},{"timestamp":1000733400,"date":"2001-09-17","index":4143,"close":21.33,"high":22.33,"low":21.09,"open":22.13,"volume":10634175}],"post":[{"timestamp":1000819800,"date":"2001-09-18","index":4144,"close":21.94,"high":22.6,"low":21.29,"open":21.78,"volume":11540025},{"timestamp":1000906200,"date":"2001-09-19","index":4145,"close":21.94,"high":22.07,"low":21.07,"open":21.94,"volume":11813625},{"timestamp":1000992600,"date":"2001-09-20","index":4146,"close":20.2,"high":21.64,"low":20.01,"open":21.56,"volume":12489525},{"timestamp":1001079000,"date":"2001-09-21","index":4147,"close":19.29,"high":20.16,"low":19.11,"open":19.78,"volume":11732175},{"timestamp":1001338200,"date":"2001-09-24","index":4148,"close":20.64,"high":20.76,"low":19.78,"open":19.78,"volume":8577450},{"timestamp":1001424600,"date":"2001-09-25","index":4149,"close":20.04,"high":20.84,"low":19.77,"open":20.2,"volume":22865400},{"timestamp":1001511000,"date":"2001-09-26","index":4150,"close":18.84,"high":20.43,"low":18.62,"open":20.11,"volume":11720250},{"timestamp":1001597400,"date":"2001-09-27","index":4151,"close":18.89,"high":19.05,"low":17.79,"open":19.02,"volume":12608550},{"timestamp":1001683800,"date":"2001-09-28","index":4152,"close":20.2,"high":20.33,"low":19.02,"open":19.11,"volume":10967850},{"timestamp":1001943000,"date":"2001-10-01","index":4153,"close":19.27,"high":20.11,"low":18.93,"open":19.87,"volume":9644850},{"timestamp":1002029400,"date":"2001-10-02","index":4154,"close":20.04,"high":20.18,"low":18.93,"open":19,"volume":7156800}]},{"date":"2001-06-19","estimated":0.1,"reported":0.12,"pre":[{"timestamp":991661400,"date":"2001-06-04","index":4074,"close":24.18,"high":24.22,"low":23.64,"open":23.96,"volume":1920150},{"timestamp":991747800,"date":"2001-06-05","index":4075,"close":25.2,"high":25.64,"low":24,"open":24.22,"volume":5996925},{"timestamp":991834200,"date":"2001-06-06","index":4076,"close":26.12,"high":26.4,"low":24.78,"open":24.78,"volume":6705450},{"timestamp":991920600,"date":"2001-06-07","index":4077,"close":27.17,"high":27.42,"low":25.51,"open":25.53,"volume":6777225},{"timestamp":992007000,"date":"2001-06-08","index":4078,"close":27.76,"high":27.78,"low":26.76,"open":27.29,"volume":3260700},{"timestamp":992266200,"date":"2001-06-11","index":4079,"close":26.56,"high":27.47,"low":26.31,"open":27.13,"volume":4079475},{"timestamp":992352600,"date":"2001-06-12","index":4080,"close":26.4,"high":26.81,"low":25.72,"open":25.96,"volume":4279950},{"timestamp":992439000,"date":"2001-06-13","index":4081,"close":26.53,"high":27.09,"low":26.2,"open":26.4,"volume":3142125},{"timestamp":992525400,"date":"2001-06-14","index":4082,"close":25.93,"high":26.58,"low":25.51,"open":26.58,"volume":3646575},{"timestamp":992611800,"date":"2001-06-15","index":4083,"close":25.22,"high":26.13,"low":25.07,"open":25.34,"volume":4963050},{"timestamp":992871000,"date":"2001-06-18","index":4084,"close":25.87,"high":26.16,"low":25.22,"open":25.33,"volume":4115475}],"post":[{"timestamp":992957400,"date":"2001-06-19","index":4085,"close":26.76,"high":28,"low":26.37,"open":28,"volume":9035550},{"timestamp":993043800,"date":"2001-06-20","index":4086,"close":27.41,"high":27.55,"low":26.49,"open":27.02,"volume":4316175},{"timestamp":993130200,"date":"2001-06-21","index":4087,"close":28.18,"high":29.16,"low":27.5,"open":27.5,"volume":7805925},{"timestamp":993216600,"date":"2001-06-22","index":4088,"close":27.48,"high":27.56,"low":27.07,"open":27.33,"volume":12263850},{"timestamp":993475800,"date":"2001-06-25","index":4089,"close":27.22,"high":27.55,"low":26.76,"open":27.48,"volume":2709225},{"timestamp":993562200,"date":"2001-06-26","index":4090,"close":27.57,"high":27.87,"low":27.31,"open":27.67,"volume":3797100},{"timestamp":993648600,"date":"2001-06-27","index":4091,"close":27.61,"high":27.77,"low":27.39,"open":27.71,"volume":3122550},{"timestamp":993735000,"date":"2001-06-28","index":4092,"close":28.16,"high":28.53,"low":27.7,"open":27.7,"volume":5076675},{"timestamp":993821400,"date":"2001-06-29","index":4093,"close":28.23,"high":29.13,"low":27.82,"open":28.31,"volume":5828625},{"timestamp":994080600,"date":"2001-07-02","index":4094,"close":29.78,"high":29.91,"low":28.53,"open":28.62,"volume":6171525},{"timestamp":994167000,"date":"2001-07-03","index":4095,"close":30.3,"high":30.51,"low":29.36,"open":29.58,"volume":5179275}]},{"date":"2001-04-03","estimated":0.37,"reported":0.43,"pre":[{"timestamp":985012200,"date":"2001-03-19","index":4021,"close":19.56,"high":19.64,"low":18.27,"open":18.49,"volume":3804525},{"timestamp":985098600,"date":"2001-03-20","index":4022,"close":18.49,"high":20.22,"low":18.48,"open":19.89,"volume":8003025},{"timestamp":985185000,"date":"2001-03-21","index":4023,"close":17.52,"high":18.75,"low":17.27,"open":18.62,"volume":8781300},{"timestamp":985271400,"date":"2001-03-22","index":4024,"close":16.97,"high":17.52,"low":15.82,"open":17.52,"volume":10304100},{"timestamp":985357800,"date":"2001-03-23","index":4025,"close":17.24,"high":17.42,"low":16.06,"open":17.29,"volume":7843725},{"timestamp":985617000,"date":"2001-03-26","index":4026,"close":16.88,"high":17.82,"low":16.27,"open":17.64,"volume":6177825},{"timestamp":985703400,"date":"2001-03-27","index":4027,"close":17.33,"high":17.64,"low":16.58,"open":16.88,"volume":4772475},{"timestamp":985789800,"date":"2001-03-28","index":4028,"close":15.95,"high":16.61,"low":15.92,"open":16.56,"volume":10688175},{"timestamp":985876200,"date":"2001-03-29","index":4029,"close":16.07,"high":16.33,"low":14.95,"open":15.96,"volume":8905500},{"timestamp":985962600,"date":"2001-03-30","index":4030,"close":15.98,"high":16.33,"low":15.33,"open":16.16,"volume":6334200},{"timestamp":986218200,"date":"2001-04-02","index":4031,"close":16.36,"high":16.53,"low":15.4,"open":15.98,"volume":6447825}],"post":[{"timestamp":986304600,"date":"2001-04-03","index":4032,"close":17.8,"high":19.06,"low":17.71,"open":18.53,"volume":23398650},{"timestamp":986391000,"date":"2001-04-04","index":4033,"close":18.54,"high":18.92,"low":17.78,"open":17.87,"volume":9071550},{"timestamp":986477400,"date":"2001-04-05","index":4034,"close":21.2,"high":21.37,"low":19.27,"open":19.33,"volume":10153125},{"timestamp":986563800,"date":"2001-04-06","index":4035,"close":21.11,"high":21.64,"low":20.33,"open":20.44,"volume":9782325},{"timestamp":986823000,"date":"2001-04-09","index":4036,"close":20.28,"high":21.09,"low":20,"open":21.09,"volume":7446600},{"timestamp":986909400,"date":"2001-04-10","index":4037,"close":20.8,"high":20.87,"low":20.36,"open":20.56,"volume":4638375},{"timestamp":986995800,"date":"2001-04-11","index":4038,"close":21.66,"high":21.66,"low":21.02,"open":21.09,"volume":5492475},{"timestamp":987082200,"date":"2001-04-12","index":4039,"close":21.82,"high":21.82,"low":20.89,"open":21.38,"volume":5522175},{"timestamp":987427800,"date":"2001-04-16","index":4040,"close":21.38,"high":21.78,"low":21.12,"open":21.78,"volume":3766050},{"timestamp":987514200,"date":"2001-04-17","index":4041,"close":21.11,"high":21.56,"low":21.03,"open":21.33,"volume":3067875},{"timestamp":987600600,"date":"2001-04-18","index":4042,"close":24.31,"high":24.71,"low":21.51,"open":21.56,"volume":15084450}]},{"date":"2000-12-12","estimated":0.12,"reported":0.12,"pre":[{"timestamp":975335400,"date":"2000-11-27","index":3945,"close":14.36,"high":15.56,"low":13.94,"open":15.19,"volume":7688475},{"timestamp":975421800,"date":"2000-11-28","index":3946,"close":13.67,"high":14.36,"low":13.56,"open":14.36,"volume":6099525},{"timestamp":975508200,"date":"2000-11-29","index":3947,"close":13.25,"high":13.56,"low":12.97,"open":13.44,"volume":7562700},{"timestamp":975594600,"date":"2000-11-30","index":3948,"close":11.44,"high":13.11,"low":11.28,"open":13.11,"volume":13017825},{"timestamp":975681000,"date":"2000-12-01","index":3949,"close":12.22,"high":13.22,"low":12.03,"open":12.36,"volume":9383175},{"timestamp":975940200,"date":"2000-12-04","index":3950,"close":12.81,"high":13.17,"low":12.03,"open":12.22,"volume":4389075},{"timestamp":976026600,"date":"2000-12-05","index":3951,"close":13.61,"high":13.75,"low":12.94,"open":12.94,"volume":5456700},{"timestamp":976113000,"date":"2000-12-06","index":3952,"close":12.81,"high":13.78,"low":12.33,"open":12.78,"volume":8124075},{"timestamp":976199400,"date":"2000-12-07","index":3953,"close":10.19,"high":11.19,"low":9.33,"open":10.67,"volume":30012750},{"timestamp":976285800,"date":"2000-12-08","index":3954,"close":9.92,"high":10.81,"low":9.92,"open":10.44,"volume":12318750},{"timestamp":976545000,"date":"2000-12-11","index":3955,"close":10.92,"high":11.17,"low":9.83,"open":10.11,"volume":10354725}],"post":[{"timestamp":976631400,"date":"2000-12-12","index":3956,"close":11.44,"high":12.5,"low":11.36,"open":11.72,"volume":9734850},{"timestamp":976717800,"date":"2000-12-13","index":3957,"close":11.53,"high":11.69,"low":11.44,"open":11.56,"volume":5043600},{"timestamp":976804200,"date":"2000-12-14","index":3958,"close":11.86,"high":12.44,"low":10.97,"open":11.33,"volume":7455825},{"timestamp":976890600,"date":"2000-12-15","index":3959,"close":11.11,"high":11.81,"low":11.11,"open":11.64,"volume":5329575},{"timestamp":977149800,"date":"2000-12-18","index":3960,"close":11.5,"high":11.61,"low":11.22,"open":11.22,"volume":2511450},{"timestamp":977236200,"date":"2000-12-19","index":3961,"close":11.17,"high":11.86,"low":11.03,"open":11.36,"volume":4173750},{"timestamp":977322600,"date":"2000-12-20","index":3962,"close":10.94,"high":11.11,"low":10.31,"open":10.83,"volume":5598900},{"timestamp":977409000,"date":"2000-12-21","index":3963,"close":10.72,"high":11.33,"low":10.03,"open":10.83,"volume":4866525},{"timestamp":977495400,"date":"2000-12-22","index":3964,"close":11.61,"high":11.78,"low":10.72,"open":10.72,"volume":3935250},{"timestamp":977841000,"date":"2000-12-26","index":3965,"close":10.92,"high":11.75,"low":10.81,"open":11.72,"volume":3228075},{"timestamp":977927400,"date":"2000-12-27","index":3966,"close":11.89,"high":11.97,"low":10.83,"open":10.97,"volume":5210325}]}] diff --git a/data/BBY_partial.json b/data/BBY_partial.json index f26fdf79d..150a2f2d7 100644 --- a/data/BBY_partial.json +++ b/data/BBY_partial.json @@ -1 +1 @@ -[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":1.3,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":1.16,"reported":1.34,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":9909,"close":82.91,"high":84.16,"low":82.54,"open":83.88,"volume":1403500},{"timestamp":1723728600,"date":"2024-08-15","index":9910,"close":84.06,"high":86.35,"low":83.85,"open":85.85,"volume":2300700},{"timestamp":1723815000,"date":"2024-08-16","index":9911,"close":85.24,"high":85.35,"low":83.82,"open":84.03,"volume":1919700},{"timestamp":1724074200,"date":"2024-08-19","index":9912,"close":85.04,"high":85.89,"low":84.3,"open":85.02,"volume":1464100},{"timestamp":1724160600,"date":"2024-08-20","index":9913,"close":84.74,"high":85.23,"low":84.2,"open":84.64,"volume":1193600},{"timestamp":1724247000,"date":"2024-08-21","index":9914,"close":87.04,"high":87.07,"low":85.64,"open":86,"volume":1902200},{"timestamp":1724333400,"date":"2024-08-22","index":9915,"close":85.75,"high":86.75,"low":85.3,"open":86.39,"volume":2184200},{"timestamp":1724419800,"date":"2024-08-23","index":9916,"close":88.15,"high":88.26,"low":86.1,"open":86.29,"volume":2067200},{"timestamp":1724679000,"date":"2024-08-26","index":9917,"close":88.89,"high":89.67,"low":87.79,"open":88.43,"volume":3658600},{"timestamp":1724765400,"date":"2024-08-27","index":9918,"close":88.88,"high":89.47,"low":87.72,"open":88.07,"volume":2838900},{"timestamp":1724851800,"date":"2024-08-28","index":9919,"close":87.79,"high":88.86,"low":87.32,"open":87.58,"volume":4293700}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":9920,"close":100.18,"high":103.71,"low":97.65,"open":102.65,"volume":12091200},{"timestamp":1725024600,"date":"2024-08-30","index":9921,"close":100.4,"high":102.1,"low":98.86,"open":100.77,"volume":5553100},{"timestamp":1725370200,"date":"2024-09-03","index":9922,"close":100.94,"high":102.76,"low":99.7,"open":100,"volume":3501200},{"timestamp":1725456600,"date":"2024-09-04","index":9923,"close":99.96,"high":101.03,"low":99.06,"open":100.65,"volume":3301800},{"timestamp":1725543000,"date":"2024-09-05","index":9924,"close":99.41,"high":101.01,"low":98.91,"open":100.22,"volume":1965400},{"timestamp":1725629400,"date":"2024-09-06","index":9925,"close":98.5,"high":100.43,"low":98.02,"open":99.3,"volume":2463200},{"timestamp":1725888600,"date":"2024-09-09","index":9926,"close":98.09,"high":99.18,"low":97.29,"open":98.78,"volume":3263700},{"timestamp":1725975000,"date":"2024-09-10","index":9927,"close":96.37,"high":97.79,"low":95.42,"open":97.72,"volume":3651700},{"timestamp":1726061400,"date":"2024-09-11","index":9928,"close":97.6,"high":97.72,"low":94.83,"open":96.07,"volume":3063200},{"timestamp":1726147800,"date":"2024-09-12","index":9929,"close":97.75,"high":98.42,"low":96.49,"open":97.35,"volume":1957400},{"timestamp":1726257602,"date":"2024-09-13","index":9930,"close":98.45,"high":99.46,"low":97.98,"open":98.51,"volume":1942937}]},{"date":"2024-05-30","estimated":1.08,"reported":1.2,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":9846,"close":74.35,"high":76.49,"low":74.29,"open":75.5,"volume":2443700},{"timestamp":1715779800,"date":"2024-05-15","index":9847,"close":73.34,"high":75.48,"low":73.25,"open":75.07,"volume":2412300},{"timestamp":1715866200,"date":"2024-05-16","index":9848,"close":73.64,"high":74.68,"low":73.14,"open":73.3,"volume":2208800},{"timestamp":1715952600,"date":"2024-05-17","index":9849,"close":73.35,"high":73.62,"low":72.54,"open":73.3,"volume":1603800},{"timestamp":1716211800,"date":"2024-05-20","index":9850,"close":73.91,"high":74.34,"low":73.17,"open":73.41,"volume":2399800},{"timestamp":1716298200,"date":"2024-05-21","index":9851,"close":72.67,"high":73.91,"low":72.41,"open":73.81,"volume":2452600},{"timestamp":1716384600,"date":"2024-05-22","index":9852,"close":70.5,"high":72.82,"low":70.29,"open":71.75,"volume":4399400},{"timestamp":1716471000,"date":"2024-05-23","index":9853,"close":69.63,"high":70.64,"low":69.29,"open":70.63,"volume":2247500},{"timestamp":1716557400,"date":"2024-05-24","index":9854,"close":71.5,"high":71.55,"low":70.02,"open":70.02,"volume":2981900},{"timestamp":1716903000,"date":"2024-05-28","index":9855,"close":72.55,"high":73.42,"low":71.7,"open":71.87,"volume":3370900},{"timestamp":1716989400,"date":"2024-05-29","index":9856,"close":71.9,"high":72.52,"low":70.87,"open":72,"volume":5764400}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":9857,"close":81.55,"high":81.83,"low":77.4,"open":77.95,"volume":13938400},{"timestamp":1717162200,"date":"2024-05-31","index":9858,"close":84.82,"high":84.83,"low":79,"open":81.2,"volume":9814600},{"timestamp":1717421400,"date":"2024-06-03","index":9859,"close":86.94,"high":87.72,"low":85.09,"open":85.71,"volume":9941100},{"timestamp":1717507800,"date":"2024-06-04","index":9860,"close":87.85,"high":88.06,"low":86.09,"open":86.94,"volume":4427700},{"timestamp":1717594200,"date":"2024-06-05","index":9861,"close":88.94,"high":88.96,"low":86.58,"open":88,"volume":3443200},{"timestamp":1717680600,"date":"2024-06-06","index":9862,"close":88.16,"high":88.95,"low":87.91,"open":88.42,"volume":2883800},{"timestamp":1717767000,"date":"2024-06-07","index":9863,"close":87.92,"high":89,"low":87.55,"open":87.79,"volume":2380500},{"timestamp":1718026200,"date":"2024-06-10","index":9864,"close":87.15,"high":87.9,"low":86.47,"open":87.82,"volume":3247600},{"timestamp":1718112600,"date":"2024-06-11","index":9865,"close":87.11,"high":87.26,"low":85.89,"open":86.78,"volume":2331900},{"timestamp":1718199000,"date":"2024-06-12","index":9866,"close":86.38,"high":88.89,"low":85.73,"open":87.95,"volume":2674100},{"timestamp":1718285400,"date":"2024-06-13","index":9867,"close":87.73,"high":88.07,"low":85.58,"open":86.38,"volume":2944000}]},{"date":"2024-02-29","estimated":2.52,"reported":2.72,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":9783,"close":72.9,"high":74.67,"low":72.43,"open":74.06,"volume":2719700},{"timestamp":1707921000,"date":"2024-02-14","index":9784,"close":74.6,"high":74.64,"low":72.71,"open":73.04,"volume":2427100},{"timestamp":1708007400,"date":"2024-02-15","index":9785,"close":74.65,"high":75.83,"low":74.49,"open":74.79,"volume":1873700},{"timestamp":1708093800,"date":"2024-02-16","index":9786,"close":73.75,"high":74.92,"low":73.55,"open":74.3,"volume":1919800},{"timestamp":1708439400,"date":"2024-02-20","index":9787,"close":73.27,"high":73.63,"low":72.44,"open":73.22,"volume":3180300},{"timestamp":1708525800,"date":"2024-02-21","index":9788,"close":74.12,"high":74.82,"low":72.88,"open":73,"volume":1821400},{"timestamp":1708612200,"date":"2024-02-22","index":9789,"close":75.21,"high":75.6,"low":74.39,"open":74.54,"volume":1791200},{"timestamp":1708698600,"date":"2024-02-23","index":9790,"close":76.28,"high":76.96,"low":75.27,"open":75.46,"volume":1895900},{"timestamp":1708957800,"date":"2024-02-26","index":9791,"close":76.45,"high":77.18,"low":75.78,"open":76.07,"volume":2426500},{"timestamp":1709044200,"date":"2024-02-27","index":9792,"close":79.06,"high":79.23,"low":76.52,"open":76.65,"volume":3756600},{"timestamp":1709130600,"date":"2024-02-28","index":9793,"close":79.68,"high":80.31,"low":79.05,"open":79.42,"volume":4756200}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":9794,"close":80.88,"high":86.11,"low":80.19,"open":83.01,"volume":9020700},{"timestamp":1709303400,"date":"2024-03-01","index":9795,"close":77.92,"high":81.78,"low":77.52,"open":81.31,"volume":4909700},{"timestamp":1709562600,"date":"2024-03-04","index":9796,"close":77.54,"high":79.32,"low":77.4,"open":78.49,"volume":4453100},{"timestamp":1709649000,"date":"2024-03-05","index":9797,"close":75.96,"high":76.51,"low":75.1,"open":75.97,"volume":5229000},{"timestamp":1709735400,"date":"2024-03-06","index":9798,"close":78.21,"high":78.99,"low":74.92,"open":75.83,"volume":4223500},{"timestamp":1709821800,"date":"2024-03-07","index":9799,"close":79.52,"high":79.61,"low":78.1,"open":78.4,"volume":2773100},{"timestamp":1709908200,"date":"2024-03-08","index":9800,"close":78.58,"high":80.39,"low":78.29,"open":79.89,"volume":3295900},{"timestamp":1710163800,"date":"2024-03-11","index":9801,"close":76.4,"high":78.61,"low":76.25,"open":78.61,"volume":2456000},{"timestamp":1710250200,"date":"2024-03-12","index":9802,"close":77.34,"high":78.98,"low":76.35,"open":76.37,"volume":2825100},{"timestamp":1710336600,"date":"2024-03-13","index":9803,"close":77.52,"high":79.28,"low":77.38,"open":77.72,"volume":2517500},{"timestamp":1710423000,"date":"2024-03-14","index":9804,"close":77.46,"high":78.21,"low":76.62,"open":77.84,"volume":2685600}]},{"date":"2023-11-21","estimated":1.18,"reported":1.29,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":9716,"close":66.96,"high":67.87,"low":66.62,"open":67.38,"volume":2560800},{"timestamp":1699367400,"date":"2023-11-07","index":9717,"close":65.57,"high":66.82,"low":65.22,"open":66.66,"volume":2791200},{"timestamp":1699453800,"date":"2023-11-08","index":9718,"close":63.94,"high":65.74,"low":63.85,"open":65,"volume":3205400},{"timestamp":1699540200,"date":"2023-11-09","index":9719,"close":62.88,"high":64.24,"low":62.68,"open":64.16,"volume":2177100},{"timestamp":1699626600,"date":"2023-11-10","index":9720,"close":64.12,"high":64.26,"low":62.3,"open":63.1,"volume":2574400},{"timestamp":1699885800,"date":"2023-11-13","index":9721,"close":63.84,"high":64.15,"low":63.39,"open":63.61,"volume":2372200},{"timestamp":1699972200,"date":"2023-11-14","index":9722,"close":66.48,"high":67,"low":65.01,"open":65.44,"volume":3889500},{"timestamp":1700058600,"date":"2023-11-15","index":9723,"close":68.88,"high":69.24,"low":67.53,"open":68.02,"volume":5425100},{"timestamp":1700145000,"date":"2023-11-16","index":9724,"close":66.75,"high":68.73,"low":65.98,"open":68.25,"volume":4205400},{"timestamp":1700231400,"date":"2023-11-17","index":9725,"close":68.22,"high":68.72,"low":67.44,"open":67.71,"volume":4313000},{"timestamp":1700490600,"date":"2023-11-20","index":9726,"close":68.11,"high":68.38,"low":67.56,"open":68.21,"volume":5163100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":9727,"close":67.62,"high":68.05,"low":62.92,"open":65,"volume":8199600},{"timestamp":1700663400,"date":"2023-11-22","index":9728,"close":68.03,"high":68.93,"low":67.38,"open":67.99,"volume":3631000},{"timestamp":1700836200,"date":"2023-11-24","index":9729,"close":69.51,"high":69.69,"low":67.8,"open":68.39,"volume":1701500},{"timestamp":1701095400,"date":"2023-11-27","index":9730,"close":69.36,"high":69.53,"low":68.12,"open":69.07,"volume":3035000},{"timestamp":1701181800,"date":"2023-11-28","index":9731,"close":71.02,"high":71.3,"low":68.67,"open":69.57,"volume":2951500},{"timestamp":1701268200,"date":"2023-11-29","index":9732,"close":70.78,"high":71.65,"low":70.56,"open":71.06,"volume":2775400},{"timestamp":1701354600,"date":"2023-11-30","index":9733,"close":70.94,"high":71.27,"low":69.75,"open":71.27,"volume":4275500},{"timestamp":1701441000,"date":"2023-12-01","index":9734,"close":73.42,"high":73.5,"low":70.78,"open":70.97,"volume":3064600},{"timestamp":1701700200,"date":"2023-12-04","index":9735,"close":74.69,"high":74.99,"low":73.19,"open":73.27,"volume":2916200},{"timestamp":1701786600,"date":"2023-12-05","index":9736,"close":74,"high":74.4,"low":73.5,"open":73.6,"volume":2759400},{"timestamp":1701873000,"date":"2023-12-06","index":9737,"close":75.09,"high":75.75,"low":74.21,"open":74.4,"volume":2595000}]},{"date":"2023-08-29","estimated":1.06,"reported":1.22,"pre":[{"timestamp":1692019800,"date":"2023-08-14","index":9657,"close":79.18,"high":79.8,"low":78.61,"open":78.96,"volume":1259900},{"timestamp":1692106200,"date":"2023-08-15","index":9658,"close":78.48,"high":78.83,"low":77.41,"open":78.59,"volume":2037800},{"timestamp":1692192600,"date":"2023-08-16","index":9659,"close":78.44,"high":79.56,"low":77.9,"open":78.43,"volume":2104500},{"timestamp":1692279000,"date":"2023-08-17","index":9660,"close":77.72,"high":79.4,"low":77.52,"open":78.62,"volume":1548700},{"timestamp":1692365400,"date":"2023-08-18","index":9661,"close":78.59,"high":78.86,"low":77.2,"open":77.29,"volume":1645300},{"timestamp":1692624600,"date":"2023-08-21","index":9662,"close":78.88,"high":79.5,"low":78.46,"open":78.62,"volume":1458300},{"timestamp":1692711000,"date":"2023-08-22","index":9663,"close":74.23,"high":77.57,"low":74.03,"open":77.24,"volume":3612700},{"timestamp":1692797400,"date":"2023-08-23","index":9664,"close":74.7,"high":75.05,"low":73.74,"open":73.91,"volume":2904800},{"timestamp":1692883800,"date":"2023-08-24","index":9665,"close":73.13,"high":75.17,"low":73.03,"open":74.62,"volume":2068300},{"timestamp":1692970200,"date":"2023-08-25","index":9666,"close":72.67,"high":73.99,"low":72.35,"open":73.37,"volume":2414300},{"timestamp":1693229400,"date":"2023-08-28","index":9667,"close":74.07,"high":74.39,"low":72.21,"open":73.24,"volume":4469600}],"post":[{"timestamp":1693315800,"date":"2023-08-29","index":9668,"close":76.93,"high":78.91,"low":74.63,"open":75.92,"volume":7571200},{"timestamp":1693402200,"date":"2023-08-30","index":9669,"close":75.93,"high":77.41,"low":75.03,"open":76.94,"volume":3054900},{"timestamp":1693488600,"date":"2023-08-31","index":9670,"close":76.45,"high":76.68,"low":75.72,"open":76.11,"volume":3089500},{"timestamp":1693575000,"date":"2023-09-01","index":9671,"close":75.27,"high":76.88,"low":74.64,"open":76.69,"volume":2610000},{"timestamp":1693920600,"date":"2023-09-05","index":9672,"close":73.95,"high":75.5,"low":73.9,"open":75.27,"volume":2364700},{"timestamp":1694007000,"date":"2023-09-06","index":9673,"close":73.74,"high":74.21,"low":72.83,"open":73.51,"volume":2452300},{"timestamp":1694093400,"date":"2023-09-07","index":9674,"close":72.67,"high":73.43,"low":72.62,"open":73.31,"volume":2767900},{"timestamp":1694179800,"date":"2023-09-08","index":9675,"close":73.23,"high":73.25,"low":72.16,"open":72.62,"volume":1631400},{"timestamp":1694439000,"date":"2023-09-11","index":9676,"close":72.65,"high":73.98,"low":72.52,"open":73.77,"volume":2156400},{"timestamp":1694525400,"date":"2023-09-12","index":9677,"close":72.78,"high":73.32,"low":72.31,"open":72.71,"volume":1411200},{"timestamp":1694611800,"date":"2023-09-13","index":9678,"close":72.27,"high":73.47,"low":71.8,"open":73.46,"volume":1433400}]},{"date":"2023-05-25","estimated":1.11,"reported":1.15,"pre":[{"timestamp":1683725400,"date":"2023-05-10","index":9592,"close":72.22,"high":73.4,"low":71.1,"open":73.28,"volume":1401100},{"timestamp":1683811800,"date":"2023-05-11","index":9593,"close":71.62,"high":72.43,"low":71.48,"open":72.04,"volume":2153200},{"timestamp":1683898200,"date":"2023-05-12","index":9594,"close":71.73,"high":71.89,"low":70.75,"open":71.66,"volume":2147300},{"timestamp":1684157400,"date":"2023-05-15","index":9595,"close":72.7,"high":72.7,"low":70.52,"open":71,"volume":2800900},{"timestamp":1684243800,"date":"2023-05-16","index":9596,"close":70.74,"high":72.33,"low":70.45,"open":71.84,"volume":2480800},{"timestamp":1684330200,"date":"2023-05-17","index":9597,"close":73.94,"high":74.1,"low":70.96,"open":70.96,"volume":2541300},{"timestamp":1684416600,"date":"2023-05-18","index":9598,"close":73.04,"high":73.78,"low":71.88,"open":73.5,"volume":2048600},{"timestamp":1684503000,"date":"2023-05-19","index":9599,"close":70.53,"high":72.57,"low":70.38,"open":72.56,"volume":3444200},{"timestamp":1684762200,"date":"2023-05-22","index":9600,"close":70.32,"high":71.26,"low":70.21,"open":70.26,"volume":2941400},{"timestamp":1684848600,"date":"2023-05-23","index":9601,"close":69.49,"high":71.54,"low":69.42,"open":70.47,"volume":2526200},{"timestamp":1684935000,"date":"2023-05-24","index":9602,"close":69.15,"high":70.34,"low":68.43,"open":70.34,"volume":3316700}],"post":[{"timestamp":1685021400,"date":"2023-05-25","index":9603,"close":71.28,"high":72,"low":69.3,"open":71.47,"volume":6052700},{"timestamp":1685107800,"date":"2023-05-26","index":9604,"close":74.33,"high":74.82,"low":70.94,"open":71.19,"volume":4690500},{"timestamp":1685453400,"date":"2023-05-30","index":9605,"close":73.4,"high":75.99,"low":72.5,"open":75.42,"volume":3303000},{"timestamp":1685539800,"date":"2023-05-31","index":9606,"close":72.67,"high":73.3,"low":71.83,"open":72.63,"volume":4305200},{"timestamp":1685626200,"date":"2023-06-01","index":9607,"close":72.9,"high":73.2,"low":70.39,"open":72.34,"volume":2343900},{"timestamp":1685712600,"date":"2023-06-02","index":9608,"close":73.21,"high":74.27,"low":73.09,"open":73.49,"volume":2522200},{"timestamp":1685971800,"date":"2023-06-05","index":9609,"close":72.83,"high":73.63,"low":72.65,"open":73.13,"volume":1760000},{"timestamp":1686058200,"date":"2023-06-06","index":9610,"close":74.35,"high":74.86,"low":72.41,"open":72.57,"volume":2254100},{"timestamp":1686144600,"date":"2023-06-07","index":9611,"close":75.68,"high":75.88,"low":74.23,"open":74.63,"volume":2016700},{"timestamp":1686231000,"date":"2023-06-08","index":9612,"close":75.36,"high":75.6,"low":74.01,"open":74.83,"volume":2221200},{"timestamp":1686317400,"date":"2023-06-09","index":9613,"close":75.24,"high":76,"low":75.13,"open":75.93,"volume":2595000}]},{"date":"2023-03-02","estimated":2.11,"reported":2.61,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":9533,"close":88.31,"high":88.72,"low":86.34,"open":86.86,"volume":2123500},{"timestamp":1676471400,"date":"2023-02-15","index":9534,"close":88.95,"high":89.19,"low":87.17,"open":87.52,"volume":1908000},{"timestamp":1676557800,"date":"2023-02-16","index":9535,"close":88.2,"high":89.23,"low":87.3,"open":87.91,"volume":1394500},{"timestamp":1676644200,"date":"2023-02-17","index":9536,"close":86.94,"high":88.22,"low":86.21,"open":88,"volume":2307300},{"timestamp":1676989800,"date":"2023-02-21","index":9537,"close":83.13,"high":85.18,"low":82.96,"open":85.18,"volume":1860200},{"timestamp":1677076200,"date":"2023-02-22","index":9538,"close":83.18,"high":83.83,"low":82.57,"open":83.2,"volume":2905100},{"timestamp":1677162600,"date":"2023-02-23","index":9539,"close":83,"high":83.86,"low":82.04,"open":83.24,"volume":1743900},{"timestamp":1677249000,"date":"2023-02-24","index":9540,"close":83.82,"high":84.4,"low":81.64,"open":81.98,"volume":2460900},{"timestamp":1677508200,"date":"2023-02-27","index":9541,"close":82.63,"high":84.82,"low":82.53,"open":83.98,"volume":3333000},{"timestamp":1677594600,"date":"2023-02-28","index":9542,"close":83.11,"high":83.93,"low":82.78,"open":83.02,"volume":2387500},{"timestamp":1677681000,"date":"2023-03-01","index":9543,"close":82.54,"high":83.12,"low":81.7,"open":82.27,"volume":3241000}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":9544,"close":80.79,"high":84.28,"low":79.23,"open":81.29,"volume":5525700},{"timestamp":1677853800,"date":"2023-03-03","index":9545,"close":83.26,"high":83.42,"low":81.41,"open":81.58,"volume":3027800},{"timestamp":1678113000,"date":"2023-03-06","index":9546,"close":82.3,"high":84.31,"low":82.12,"open":83.8,"volume":2503700},{"timestamp":1678199400,"date":"2023-03-07","index":9547,"close":82.26,"high":83.58,"low":82.06,"open":82.9,"volume":1889400},{"timestamp":1678285800,"date":"2023-03-08","index":9548,"close":81.15,"high":82.26,"low":79.82,"open":82.13,"volume":2018500},{"timestamp":1678372200,"date":"2023-03-09","index":9549,"close":79,"high":81.58,"low":78.89,"open":81.37,"volume":2051400},{"timestamp":1678458600,"date":"2023-03-10","index":9550,"close":78.61,"high":79.64,"low":77.69,"open":78.92,"volume":2172200},{"timestamp":1678714200,"date":"2023-03-13","index":9551,"close":75.77,"high":77.48,"low":75.67,"open":76.81,"volume":3794700},{"timestamp":1678800600,"date":"2023-03-14","index":9552,"close":74.84,"high":76.88,"low":74.05,"open":76.77,"volume":3326700},{"timestamp":1678887000,"date":"2023-03-15","index":9553,"close":75.55,"high":75.57,"low":73.21,"open":73.49,"volume":3135300},{"timestamp":1678973400,"date":"2023-03-16","index":9554,"close":77.09,"high":77.35,"low":74.6,"open":74.71,"volume":2949800}]},{"date":"2022-11-22","estimated":1.03,"reported":1.38,"pre":[{"timestamp":1667831400,"date":"2022-11-07","index":9466,"close":68.66,"high":69.45,"low":67.39,"open":68.91,"volume":1978500},{"timestamp":1667917800,"date":"2022-11-08","index":9467,"close":68.82,"high":70.67,"low":67.77,"open":69.29,"volume":1917700},{"timestamp":1668004200,"date":"2022-11-09","index":9468,"close":67.3,"high":69.13,"low":67.23,"open":67.88,"volume":2138300},{"timestamp":1668090600,"date":"2022-11-10","index":9469,"close":72.03,"high":73.31,"low":70.18,"open":70.59,"volume":2653900},{"timestamp":1668177000,"date":"2022-11-11","index":9470,"close":74.55,"high":75.44,"low":71.94,"open":72.14,"volume":2400400},{"timestamp":1668436200,"date":"2022-11-14","index":9471,"close":74.26,"high":75.58,"low":74.13,"open":74.17,"volume":2472000},{"timestamp":1668522600,"date":"2022-11-15","index":9472,"close":75.6,"high":77.48,"low":74.95,"open":76.13,"volume":2277400},{"timestamp":1668609000,"date":"2022-11-16","index":9473,"close":69.12,"high":72.11,"low":69.11,"open":72.11,"volume":4475900},{"timestamp":1668695400,"date":"2022-11-17","index":9474,"close":70.03,"high":70.08,"low":67.4,"open":68.22,"volume":3349800},{"timestamp":1668781800,"date":"2022-11-18","index":9475,"close":72.05,"high":72.18,"low":70.79,"open":71.19,"volume":3266500},{"timestamp":1669041000,"date":"2022-11-21","index":9476,"close":70.83,"high":71.51,"low":69.36,"open":71.43,"volume":4034800}],"post":[{"timestamp":1669127400,"date":"2022-11-22","index":9477,"close":79.88,"high":79.96,"low":76,"open":77.2,"volume":17603100},{"timestamp":1669213800,"date":"2022-11-23","index":9478,"close":82.39,"high":82.39,"low":79.79,"open":79.99,"volume":6271000},{"timestamp":1669386600,"date":"2022-11-25","index":9479,"close":81.23,"high":83.29,"low":81.1,"open":82.25,"volume":2343600},{"timestamp":1669645800,"date":"2022-11-28","index":9480,"close":82.09,"high":82.54,"low":81.15,"open":81.16,"volume":4056100},{"timestamp":1669732200,"date":"2022-11-29","index":9481,"close":84.16,"high":84.53,"low":82.05,"open":82.21,"volume":4073600},{"timestamp":1669818600,"date":"2022-11-30","index":9482,"close":85.3,"high":85.65,"low":83.3,"open":84.09,"volume":6201000},{"timestamp":1669905000,"date":"2022-12-01","index":9483,"close":86.47,"high":86.76,"low":84.9,"open":85.5,"volume":3357700},{"timestamp":1669991400,"date":"2022-12-02","index":9484,"close":86.6,"high":87.14,"low":84.91,"open":85.42,"volume":2693100},{"timestamp":1670250600,"date":"2022-12-05","index":9485,"close":84.32,"high":86.84,"low":83.87,"open":85.85,"volume":3812200},{"timestamp":1670337000,"date":"2022-12-06","index":9486,"close":83.28,"high":84.62,"low":82.74,"open":84.18,"volume":3617500},{"timestamp":1670423400,"date":"2022-12-07","index":9487,"close":81.37,"high":84.14,"low":81.1,"open":82.63,"volume":3710100}]},{"date":"2022-08-30","estimated":1.27,"reported":1.54,"pre":[{"timestamp":1660570200,"date":"2022-08-15","index":9407,"close":81.33,"high":81.43,"low":78.59,"open":79.98,"volume":1872300},{"timestamp":1660656600,"date":"2022-08-16","index":9408,"close":84.95,"high":86.48,"low":81.47,"open":81.5,"volume":3701900},{"timestamp":1660743000,"date":"2022-08-17","index":9409,"close":82.26,"high":84.46,"low":81.67,"open":83.27,"volume":2692600},{"timestamp":1660829400,"date":"2022-08-18","index":9410,"close":82.42,"high":82.45,"low":80.9,"open":81.98,"volume":1285400},{"timestamp":1660915800,"date":"2022-08-19","index":9411,"close":79.53,"high":81.67,"low":78.62,"open":81.47,"volume":2700900},{"timestamp":1661175000,"date":"2022-08-22","index":9412,"close":77.42,"high":79,"low":77.24,"open":78.22,"volume":2028300},{"timestamp":1661261400,"date":"2022-08-23","index":9413,"close":78.84,"high":79.88,"low":78.19,"open":78.33,"volume":2047900},{"timestamp":1661347800,"date":"2022-08-24","index":9414,"close":77.63,"high":78.96,"low":77.59,"open":78.49,"volume":1802000},{"timestamp":1661434200,"date":"2022-08-25","index":9415,"close":78.19,"high":79.37,"low":77.35,"open":77.84,"volume":1678100},{"timestamp":1661520600,"date":"2022-08-26","index":9416,"close":74.15,"high":78.58,"low":74.09,"open":78.27,"volume":2648300},{"timestamp":1661779800,"date":"2022-08-29","index":9417,"close":73.7,"high":74.52,"low":72.76,"open":73.7,"volume":3160800}],"post":[{"timestamp":1661866200,"date":"2022-08-30","index":9418,"close":74.89,"high":79.31,"low":74.65,"open":75.12,"volume":11709400},{"timestamp":1661952600,"date":"2022-08-31","index":9419,"close":70.69,"high":74.52,"low":70.51,"open":74.49,"volume":7554200},{"timestamp":1662039000,"date":"2022-09-01","index":9420,"close":71.85,"high":72.02,"low":69.02,"open":70.25,"volume":3369500},{"timestamp":1662125400,"date":"2022-09-02","index":9421,"close":71.14,"high":73.12,"low":70.75,"open":73.12,"volume":2131500},{"timestamp":1662471000,"date":"2022-09-06","index":9422,"close":71.38,"high":72.15,"low":69.67,"open":71.98,"volume":2617500},{"timestamp":1662557400,"date":"2022-09-07","index":9423,"close":73.24,"high":73.31,"low":70.83,"open":71.23,"volume":2198000},{"timestamp":1662643800,"date":"2022-09-08","index":9424,"close":74.7,"high":74.76,"low":72.23,"open":72.51,"volume":2228700},{"timestamp":1662730200,"date":"2022-09-09","index":9425,"close":76.24,"high":76.66,"low":74.83,"open":75.02,"volume":2279200},{"timestamp":1662989400,"date":"2022-09-12","index":9426,"close":77.82,"high":77.87,"low":76.55,"open":76.99,"volume":2519800},{"timestamp":1663075800,"date":"2022-09-13","index":9427,"close":73.69,"high":75.82,"low":73.13,"open":75.81,"volume":3040100},{"timestamp":1663162200,"date":"2022-09-14","index":9428,"close":73.55,"high":74.22,"low":72.2,"open":73.9,"volume":2306700}]},{"date":"2022-05-24","estimated":1.61,"reported":1.57,"pre":[{"timestamp":1652103000,"date":"2022-05-09","index":9340,"close":91.08,"high":92.15,"low":89.62,"open":89.82,"volume":2681500},{"timestamp":1652189400,"date":"2022-05-10","index":9341,"close":88.74,"high":92.76,"low":87.29,"open":91.65,"volume":2847600},{"timestamp":1652275800,"date":"2022-05-11","index":9342,"close":83.79,"high":89.97,"low":83.38,"open":88.98,"volume":3045400},{"timestamp":1652362200,"date":"2022-05-12","index":9343,"close":87.36,"high":89.58,"low":83.89,"open":83.89,"volume":3235700},{"timestamp":1652448600,"date":"2022-05-13","index":9344,"close":86.36,"high":88.32,"low":85.09,"open":87.08,"volume":3076300},{"timestamp":1652707800,"date":"2022-05-16","index":9345,"close":84.77,"high":86.45,"low":82.02,"open":85.7,"volume":3024600},{"timestamp":1652794200,"date":"2022-05-17","index":9346,"close":84.5,"high":86.82,"low":81.79,"open":86,"volume":4333100},{"timestamp":1652880600,"date":"2022-05-18","index":9347,"close":75.62,"high":79.57,"low":74.05,"open":78.74,"volume":9389000},{"timestamp":1652967000,"date":"2022-05-19","index":9348,"close":73.32,"high":76.42,"low":72.36,"open":73.99,"volume":5333300},{"timestamp":1653053400,"date":"2022-05-20","index":9349,"close":72.36,"high":74.07,"low":69.07,"open":74,"volume":4858600},{"timestamp":1653312600,"date":"2022-05-23","index":9350,"close":72.59,"high":73.14,"low":69.36,"open":72.36,"volume":7655000}],"post":[{"timestamp":1653399000,"date":"2022-05-24","index":9351,"close":73.47,"high":75.9,"low":71.48,"open":72.98,"volume":14827800},{"timestamp":1653485400,"date":"2022-05-25","index":9352,"close":80.06,"high":80.68,"low":70.83,"open":71.01,"volume":10136600},{"timestamp":1653571800,"date":"2022-05-26","index":9353,"close":82.05,"high":84.4,"low":81.12,"open":81.24,"volume":4552300},{"timestamp":1653658200,"date":"2022-05-27","index":9354,"close":83.99,"high":84.86,"low":82.18,"open":82.23,"volume":3316700},{"timestamp":1654003800,"date":"2022-05-31","index":9355,"close":82.06,"high":85.3,"low":81.4,"open":83.77,"volume":4923000},{"timestamp":1654090200,"date":"2022-06-01","index":9356,"close":80.08,"high":82.91,"low":79.62,"open":82.63,"volume":3363800},{"timestamp":1654176600,"date":"2022-06-02","index":9357,"close":81.26,"high":81.3,"low":79.2,"open":80.56,"volume":2228400},{"timestamp":1654263000,"date":"2022-06-03","index":9358,"close":80.39,"high":81.62,"low":80.16,"open":80.52,"volume":2296000},{"timestamp":1654522200,"date":"2022-06-06","index":9359,"close":79.27,"high":80.63,"low":79.01,"open":80.63,"volume":2568600},{"timestamp":1654608600,"date":"2022-06-07","index":9360,"close":78.35,"high":78.61,"low":75.6,"open":76.67,"volume":3447100},{"timestamp":1654695000,"date":"2022-06-08","index":9361,"close":77.12,"high":78.96,"low":76.2,"open":77.78,"volume":2775400}]},{"date":"2022-03-03","estimated":2.73,"reported":2.73,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":9283,"close":102.19,"high":102.89,"low":101.44,"open":101.99,"volume":1660100},{"timestamp":1645021800,"date":"2022-02-16","index":9284,"close":99.63,"high":101.51,"low":98.1,"open":101.51,"volume":2288900},{"timestamp":1645108200,"date":"2022-02-17","index":9285,"close":98.63,"high":100.19,"low":98.1,"open":98.76,"volume":1407900},{"timestamp":1645194600,"date":"2022-02-18","index":9286,"close":97.71,"high":99.28,"low":96.54,"open":98.24,"volume":1853100},{"timestamp":1645540200,"date":"2022-02-22","index":9287,"close":90.55,"high":96.8,"low":89.44,"open":96.44,"volume":5404500},{"timestamp":1645626600,"date":"2022-02-23","index":9288,"close":88.63,"high":91.44,"low":87.84,"open":91.44,"volume":3589000},{"timestamp":1645713000,"date":"2022-02-24","index":9289,"close":91.58,"high":91.85,"low":85.58,"open":85.99,"volume":2908700},{"timestamp":1645799400,"date":"2022-02-25","index":9290,"close":95.83,"high":96.04,"low":91.44,"open":92.62,"volume":2929400},{"timestamp":1646058600,"date":"2022-02-28","index":9291,"close":96.64,"high":97.1,"low":94.13,"open":94.13,"volume":3390600},{"timestamp":1646145000,"date":"2022-03-01","index":9292,"close":97.18,"high":98.56,"low":95.45,"open":95.73,"volume":2629100},{"timestamp":1646231400,"date":"2022-03-02","index":9293,"close":100.84,"high":101.94,"low":96.56,"open":96.83,"volume":6182700}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":9294,"close":110.14,"high":112.96,"low":104.86,"open":106,"volume":18352700},{"timestamp":1646404200,"date":"2022-03-04","index":9295,"close":106.1,"high":109.28,"low":101.62,"open":107.92,"volume":7695200},{"timestamp":1646663400,"date":"2022-03-07","index":9296,"close":104.71,"high":109.13,"low":103.28,"open":105.54,"volume":4679500},{"timestamp":1646749800,"date":"2022-03-08","index":9297,"close":101.13,"high":105.95,"low":101.06,"open":103.94,"volume":3764300},{"timestamp":1646836200,"date":"2022-03-09","index":9298,"close":101.74,"high":103.76,"low":100.62,"open":103.13,"volume":2980600},{"timestamp":1646922600,"date":"2022-03-10","index":9299,"close":98.66,"high":101.15,"low":97.58,"open":101.15,"volume":2966500},{"timestamp":1647009000,"date":"2022-03-11","index":9300,"close":94.59,"high":99.81,"low":94.5,"open":99,"volume":3159100},{"timestamp":1647264600,"date":"2022-03-14","index":9301,"close":94.64,"high":97.15,"low":93.19,"open":94.66,"volume":2350400},{"timestamp":1647351000,"date":"2022-03-15","index":9302,"close":99.06,"high":99.58,"low":94.86,"open":95.01,"volume":2971500},{"timestamp":1647437400,"date":"2022-03-16","index":9303,"close":98.84,"high":100.87,"low":95.49,"open":99.78,"volume":2438700},{"timestamp":1647523800,"date":"2022-03-17","index":9304,"close":99.29,"high":99.95,"low":97.78,"open":98.69,"volume":1990600}]},{"date":"2021-11-23","estimated":1.91,"reported":2.08,"pre":[{"timestamp":1636381800,"date":"2021-11-08","index":9215,"close":130.09,"high":130.39,"low":128.32,"open":129,"volume":2595000},{"timestamp":1636468200,"date":"2021-11-09","index":9216,"close":132.94,"high":133.27,"low":129.62,"open":129.67,"volume":2025500},{"timestamp":1636554600,"date":"2021-11-10","index":9217,"close":131.25,"high":133.42,"low":131.16,"open":132.34,"volume":1924500},{"timestamp":1636641000,"date":"2021-11-11","index":9218,"close":132.9,"high":133.55,"low":131.32,"open":131.37,"volume":1843300},{"timestamp":1636727400,"date":"2021-11-12","index":9219,"close":135.63,"high":136.74,"low":133.05,"open":133.35,"volume":2313400},{"timestamp":1636986600,"date":"2021-11-15","index":9220,"close":132.36,"high":136.78,"low":131.81,"open":136.74,"volume":2681700},{"timestamp":1637073000,"date":"2021-11-16","index":9221,"close":134.93,"high":135.6,"low":132.28,"open":132.59,"volume":2232000},{"timestamp":1637159400,"date":"2021-11-17","index":9222,"close":132.86,"high":135.26,"low":132.25,"open":134.33,"volume":1928500},{"timestamp":1637245800,"date":"2021-11-18","index":9223,"close":135.61,"high":136.12,"low":133.79,"open":134.49,"volume":2357600},{"timestamp":1637332200,"date":"2021-11-19","index":9224,"close":136.13,"high":137.57,"low":135,"open":136.18,"volume":1952800},{"timestamp":1637591400,"date":"2021-11-22","index":9225,"close":138,"high":141.97,"low":137.22,"open":137.22,"volume":5417600}],"post":[{"timestamp":1637677800,"date":"2021-11-23","index":9226,"close":121.01,"high":121.44,"low":115,"open":116,"volume":15941000},{"timestamp":1637764200,"date":"2021-11-24","index":9227,"close":116.69,"high":121.87,"low":115.9,"open":120.22,"volume":5990000},{"timestamp":1637937000,"date":"2021-11-26","index":9228,"close":114.77,"high":116.22,"low":113.88,"open":114.6,"volume":2346000},{"timestamp":1638196200,"date":"2021-11-29","index":9229,"close":110.95,"high":116,"low":110.3,"open":115.8,"volume":4595700},{"timestamp":1638282600,"date":"2021-11-30","index":9230,"close":106.86,"high":111.65,"low":106.27,"open":110.01,"volume":5747900},{"timestamp":1638369000,"date":"2021-12-01","index":9231,"close":102.25,"high":108.41,"low":102.23,"open":108.14,"volume":4548300},{"timestamp":1638455400,"date":"2021-12-02","index":9232,"close":103.92,"high":105.82,"low":102.63,"open":104.24,"volume":4235800},{"timestamp":1638541800,"date":"2021-12-03","index":9233,"close":105.87,"high":106.05,"low":103.65,"open":104.54,"volume":4048800},{"timestamp":1638801000,"date":"2021-12-06","index":9234,"close":104.66,"high":108.99,"low":103.8,"open":107.24,"volume":4489400},{"timestamp":1638887400,"date":"2021-12-07","index":9235,"close":106.68,"high":108.25,"low":106.32,"open":106.61,"volume":3097500},{"timestamp":1638973800,"date":"2021-12-08","index":9236,"close":106.93,"high":107.25,"low":105.64,"open":105.74,"volume":2525600}]},{"date":"2021-08-24","estimated":1.85,"reported":2.98,"pre":[{"timestamp":1628515800,"date":"2021-08-09","index":9151,"close":112.54,"high":114.66,"low":111.6,"open":114.66,"volume":1346900},{"timestamp":1628602200,"date":"2021-08-10","index":9152,"close":115.02,"high":115.11,"low":111.86,"open":112.47,"volume":1315600},{"timestamp":1628688600,"date":"2021-08-11","index":9153,"close":118.06,"high":119.15,"low":115.12,"open":115.68,"volume":2565500},{"timestamp":1628775000,"date":"2021-08-12","index":9154,"close":118.13,"high":119.3,"low":117.22,"open":118.89,"volume":1248600},{"timestamp":1628861400,"date":"2021-08-13","index":9155,"close":113.78,"high":117.97,"low":113.46,"open":117.97,"volume":2293200},{"timestamp":1629120600,"date":"2021-08-16","index":9156,"close":115.36,"high":115.91,"low":112.23,"open":113.24,"volume":1833100},{"timestamp":1629207000,"date":"2021-08-17","index":9157,"close":110.75,"high":114.09,"low":109.71,"open":113.84,"volume":2212300},{"timestamp":1629293400,"date":"2021-08-18","index":9158,"close":110.1,"high":114.1,"low":110.04,"open":110.75,"volume":2079300},{"timestamp":1629379800,"date":"2021-08-19","index":9159,"close":109.76,"high":110.86,"low":108.72,"open":109,"volume":1954900},{"timestamp":1629466200,"date":"2021-08-20","index":9160,"close":112.63,"high":113.51,"low":109.51,"open":109.97,"volume":2131100},{"timestamp":1629725400,"date":"2021-08-23","index":9161,"close":112.16,"high":114.58,"low":112.05,"open":113,"volume":3630800}],"post":[{"timestamp":1629811800,"date":"2021-08-24","index":9162,"close":121.49,"high":124.04,"low":116.37,"open":117.25,"volume":11896900},{"timestamp":1629898200,"date":"2021-08-25","index":9163,"close":121.89,"high":124.91,"low":120.16,"open":122.44,"volume":3685300},{"timestamp":1629984600,"date":"2021-08-26","index":9164,"close":118.09,"high":121.85,"low":117.93,"open":121.83,"volume":2700200},{"timestamp":1630071000,"date":"2021-08-27","index":9165,"close":117.5,"high":118.9,"low":117.2,"open":118.27,"volume":2013200},{"timestamp":1630330200,"date":"2021-08-30","index":9166,"close":118.35,"high":119.44,"low":117.43,"open":118.02,"volume":1722800},{"timestamp":1630416600,"date":"2021-08-31","index":9167,"close":116.51,"high":119.17,"low":116.2,"open":119.17,"volume":2877300},{"timestamp":1630503000,"date":"2021-09-01","index":9168,"close":116.78,"high":117.32,"low":114.2,"open":116.54,"volume":2709500},{"timestamp":1630589400,"date":"2021-09-02","index":9169,"close":116.26,"high":117.43,"low":115.82,"open":117,"volume":1786500},{"timestamp":1630675800,"date":"2021-09-03","index":9170,"close":114.02,"high":115.85,"low":113.87,"open":115.55,"volume":1761600},{"timestamp":1631021400,"date":"2021-09-07","index":9171,"close":111.5,"high":114.49,"low":111.22,"open":113.83,"volume":2425100},{"timestamp":1631107800,"date":"2021-09-08","index":9172,"close":110.99,"high":111.47,"low":109.94,"open":111.32,"volume":2558800}]},{"date":"2021-05-27","estimated":1.39,"reported":2.23,"pre":[{"timestamp":1620826200,"date":"2021-05-12","index":9090,"close":116.15,"high":121.2,"low":115.67,"open":121.01,"volume":2158100},{"timestamp":1620912600,"date":"2021-05-13","index":9091,"close":119,"high":119.65,"low":117.06,"open":117.06,"volume":1706100},{"timestamp":1620999000,"date":"2021-05-14","index":9092,"close":120.39,"high":120.91,"low":118.97,"open":119.6,"volume":1691300},{"timestamp":1621258200,"date":"2021-05-17","index":9093,"close":120.11,"high":121.56,"low":119.03,"open":120.59,"volume":1403700},{"timestamp":1621344600,"date":"2021-05-18","index":9094,"close":116.92,"high":120.15,"low":116.78,"open":119.51,"volume":1982600},{"timestamp":1621431000,"date":"2021-05-19","index":9095,"close":113.69,"high":115.59,"low":112.67,"open":115.31,"volume":2555400},{"timestamp":1621517400,"date":"2021-05-20","index":9096,"close":114.52,"high":115.02,"low":112.55,"open":113.74,"volume":2063800},{"timestamp":1621603800,"date":"2021-05-21","index":9097,"close":114.93,"high":116.6,"low":114.62,"open":115.61,"volume":2549000},{"timestamp":1621863000,"date":"2021-05-24","index":9098,"close":114.7,"high":117.22,"low":114.55,"open":116.37,"volume":2145600},{"timestamp":1621949400,"date":"2021-05-25","index":9099,"close":114.42,"high":115.54,"low":114,"open":114.78,"volume":1907200},{"timestamp":1622035800,"date":"2021-05-26","index":9100,"close":116.96,"high":118.39,"low":115.22,"open":116,"volume":2969400}],"post":[{"timestamp":1622122200,"date":"2021-05-27","index":9101,"close":118.14,"high":122.82,"low":116.63,"open":121,"volume":7719400},{"timestamp":1622208600,"date":"2021-05-28","index":9102,"close":116.24,"high":120.55,"low":114.13,"open":120.55,"volume":4573300},{"timestamp":1622554200,"date":"2021-06-01","index":9103,"close":114.9,"high":117.36,"low":114.3,"open":117.33,"volume":2818500},{"timestamp":1622640600,"date":"2021-06-02","index":9104,"close":118.35,"high":119.58,"low":114.44,"open":114.96,"volume":3302800},{"timestamp":1622727000,"date":"2021-06-03","index":9105,"close":115.56,"high":117.98,"low":114.74,"open":117.63,"volume":2476100},{"timestamp":1622813400,"date":"2021-06-04","index":9106,"close":115.99,"high":116.17,"low":115.19,"open":115.5,"volume":1641100},{"timestamp":1623072600,"date":"2021-06-07","index":9107,"close":117.1,"high":117.36,"low":115.53,"open":116.09,"volume":1502900},{"timestamp":1623159000,"date":"2021-06-08","index":9108,"close":118.22,"high":118.98,"low":116.67,"open":117.64,"volume":1537400},{"timestamp":1623245400,"date":"2021-06-09","index":9109,"close":114.99,"high":118.4,"low":114.98,"open":118.4,"volume":2195200},{"timestamp":1623331800,"date":"2021-06-10","index":9110,"close":112.54,"high":116.68,"low":111.73,"open":115.92,"volume":3373100},{"timestamp":1623418200,"date":"2021-06-11","index":9111,"close":114.45,"high":115.04,"low":112.51,"open":112.56,"volume":2364200}]},{"date":"2021-02-25","estimated":3.45,"reported":3.48,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":9026,"close":118.46,"high":119.37,"low":116.74,"open":117.83,"volume":1528100},{"timestamp":1612967400,"date":"2021-02-10","index":9027,"close":118.81,"high":119.29,"low":116.99,"open":118.79,"volume":1274900},{"timestamp":1613053800,"date":"2021-02-11","index":9028,"close":119.59,"high":120.94,"low":118.57,"open":119,"volume":1635900},{"timestamp":1613140200,"date":"2021-02-12","index":9029,"close":120.51,"high":121.13,"low":118.5,"open":118.71,"volume":1858000},{"timestamp":1613485800,"date":"2021-02-16","index":9030,"close":120.75,"high":123.3,"low":120.49,"open":120.53,"volume":1880200},{"timestamp":1613572200,"date":"2021-02-17","index":9031,"close":118.34,"high":122.21,"low":118.22,"open":120.19,"volume":2224600},{"timestamp":1613658600,"date":"2021-02-18","index":9032,"close":116.76,"high":118.45,"low":116.42,"open":117.89,"volume":1890500},{"timestamp":1613745000,"date":"2021-02-19","index":9033,"close":118,"high":119.02,"low":117.43,"open":117.63,"volume":2044400},{"timestamp":1614004200,"date":"2021-02-22","index":9034,"close":116.73,"high":118.2,"low":115.9,"open":117.11,"volume":1742800},{"timestamp":1614090600,"date":"2021-02-23","index":9035,"close":115.5,"high":115.89,"low":113.13,"open":115.85,"volume":2198300},{"timestamp":1614177000,"date":"2021-02-24","index":9036,"close":113.46,"high":117.14,"low":112.7,"open":116.1,"volume":3279800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":9037,"close":102.94,"high":112.3,"low":101.46,"open":103.82,"volume":10053700},{"timestamp":1614349800,"date":"2021-02-26","index":9038,"close":100.35,"high":102.36,"low":99.79,"open":101.1,"volume":4569800},{"timestamp":1614609000,"date":"2021-03-01","index":9039,"close":101.69,"high":102.59,"low":100.5,"open":100.5,"volume":3708500},{"timestamp":1614695400,"date":"2021-03-02","index":9040,"close":102.52,"high":103.75,"low":101.46,"open":102.12,"volume":3011500},{"timestamp":1614781800,"date":"2021-03-03","index":9041,"close":100.37,"high":102.73,"low":100,"open":102.37,"volume":2848800},{"timestamp":1614868200,"date":"2021-03-04","index":9042,"close":98.24,"high":100.41,"low":95.93,"open":99.74,"volume":4288700},{"timestamp":1614954600,"date":"2021-03-05","index":9043,"close":102.85,"high":103.2,"low":97.29,"open":99.61,"volume":5128100},{"timestamp":1615213800,"date":"2021-03-08","index":9044,"close":106.57,"high":107.42,"low":102.73,"open":103.29,"volume":3830800},{"timestamp":1615300200,"date":"2021-03-09","index":9045,"close":105.82,"high":109.64,"low":105.65,"open":106.55,"volume":3294900},{"timestamp":1615386600,"date":"2021-03-10","index":9046,"close":108.15,"high":109.48,"low":106.62,"open":107.45,"volume":3175700},{"timestamp":1615473000,"date":"2021-03-11","index":9047,"close":108.58,"high":109.44,"low":107.47,"open":108.64,"volume":2407300}]},{"date":"2020-11-24","estimated":1.7,"reported":2.06,"pre":[{"timestamp":1604932200,"date":"2020-11-09","index":8964,"close":111,"high":123.21,"low":110.92,"open":120.31,"volume":4896100},{"timestamp":1605018600,"date":"2020-11-10","index":8965,"close":112.63,"high":113.71,"low":110.99,"open":111.6,"volume":3906700},{"timestamp":1605105000,"date":"2020-11-11","index":8966,"close":114.56,"high":114.81,"low":112.1,"open":113.83,"volume":2058300},{"timestamp":1605191400,"date":"2020-11-12","index":8967,"close":114,"high":115.5,"low":112.34,"open":114.45,"volume":2279000},{"timestamp":1605277800,"date":"2020-11-13","index":8968,"close":114.3,"high":115.84,"low":113.5,"open":114.64,"volume":1831700},{"timestamp":1605537000,"date":"2020-11-16","index":8969,"close":118.65,"high":118.85,"low":113.62,"open":115,"volume":3306600},{"timestamp":1605623400,"date":"2020-11-17","index":8970,"close":119.02,"high":120.87,"low":117.36,"open":118.12,"volume":2740600},{"timestamp":1605709800,"date":"2020-11-18","index":8971,"close":117.77,"high":120.16,"low":117.74,"open":119.1,"volume":2962700},{"timestamp":1605796200,"date":"2020-11-19","index":8972,"close":118.83,"high":120.5,"low":117.77,"open":118.42,"volume":1728400},{"timestamp":1605882600,"date":"2020-11-20","index":8973,"close":119.14,"high":120.74,"low":118.97,"open":119.88,"volume":1857900},{"timestamp":1606141800,"date":"2020-11-23","index":8974,"close":122.04,"high":124.31,"low":119.9,"open":120.21,"volume":4443800}],"post":[{"timestamp":1606228200,"date":"2020-11-24","index":8975,"close":113.54,"high":117.05,"low":113.2,"open":115.79,"volume":11676000},{"timestamp":1606314600,"date":"2020-11-25","index":8976,"close":113.9,"high":116.44,"low":113.08,"open":114.06,"volume":5503000},{"timestamp":1606487400,"date":"2020-11-27","index":8977,"close":112.63,"high":115.09,"low":112.08,"open":115,"volume":3242400},{"timestamp":1606746600,"date":"2020-11-30","index":8978,"close":108.8,"high":112.68,"low":108.57,"open":112.68,"volume":6493700},{"timestamp":1606833000,"date":"2020-12-01","index":8979,"close":108.86,"high":109.49,"low":107.15,"open":108.78,"volume":5330700},{"timestamp":1606919400,"date":"2020-12-02","index":8980,"close":107.47,"high":109.47,"low":107.2,"open":108.03,"volume":3393800},{"timestamp":1607005800,"date":"2020-12-03","index":8981,"close":106.54,"high":107.43,"low":105.71,"open":106.94,"volume":4567000},{"timestamp":1607092200,"date":"2020-12-04","index":8982,"close":105.57,"high":106.62,"low":104.85,"open":106.56,"volume":3657500},{"timestamp":1607351400,"date":"2020-12-07","index":8983,"close":102.73,"high":105.45,"low":101.45,"open":105.16,"volume":5506900},{"timestamp":1607437800,"date":"2020-12-08","index":8984,"close":102.99,"high":103.51,"low":102.02,"open":102.2,"volume":2974800},{"timestamp":1607524200,"date":"2020-12-09","index":8985,"close":104.76,"high":105.15,"low":102.6,"open":103.07,"volume":4784400}]},{"date":"2020-08-25","estimated":1.08,"reported":1.71,"pre":[{"timestamp":1597066200,"date":"2020-08-10","index":8900,"close":104.22,"high":105.43,"low":102.9,"open":103.76,"volume":1981700},{"timestamp":1597152600,"date":"2020-08-11","index":8901,"close":104.12,"high":105.59,"low":103.72,"open":105,"volume":1489500},{"timestamp":1597239000,"date":"2020-08-12","index":8902,"close":104.98,"high":105.54,"low":104.1,"open":104.56,"volume":1217300},{"timestamp":1597325400,"date":"2020-08-13","index":8903,"close":107.9,"high":108.44,"low":105.5,"open":105.58,"volume":2281100},{"timestamp":1597411800,"date":"2020-08-14","index":8904,"close":109.49,"high":110.32,"low":108,"open":108.34,"volume":2552100},{"timestamp":1597671000,"date":"2020-08-17","index":8905,"close":110.79,"high":111.39,"low":109.88,"open":110.99,"volume":2260900},{"timestamp":1597757400,"date":"2020-08-18","index":8906,"close":110.52,"high":112.15,"low":110.33,"open":111.89,"volume":2216000},{"timestamp":1597843800,"date":"2020-08-19","index":8907,"close":111.96,"high":113.67,"low":110.66,"open":110.66,"volume":3060500},{"timestamp":1597930200,"date":"2020-08-20","index":8908,"close":111.7,"high":112.07,"low":110.44,"open":111.42,"volume":2109600},{"timestamp":1598016600,"date":"2020-08-21","index":8909,"close":114,"high":114.45,"low":111.95,"open":112,"volume":3811400},{"timestamp":1598275800,"date":"2020-08-24","index":8910,"close":117.37,"high":119.48,"low":114.8,"open":118.3,"volume":5434600}],"post":[{"timestamp":1598362200,"date":"2020-08-25","index":8911,"close":112.64,"high":113.86,"low":108.6,"open":113.5,"volume":10462400},{"timestamp":1598448600,"date":"2020-08-26","index":8912,"close":112.31,"high":114.19,"low":111.58,"open":113.41,"volume":4124400},{"timestamp":1598535000,"date":"2020-08-27","index":8913,"close":111.22,"high":112.55,"low":110.23,"open":112.55,"volume":2760500},{"timestamp":1598621400,"date":"2020-08-28","index":8914,"close":111.23,"high":111.7,"low":110.11,"open":111.68,"volume":2366200},{"timestamp":1598880600,"date":"2020-08-31","index":8915,"close":110.91,"high":112.17,"low":109.85,"open":111.49,"volume":2509200},{"timestamp":1598967000,"date":"2020-09-01","index":8916,"close":113.5,"high":114.43,"low":110.73,"open":110.99,"volume":2364400},{"timestamp":1599053400,"date":"2020-09-02","index":8917,"close":114.02,"high":114.2,"low":111.68,"open":113.94,"volume":2508300},{"timestamp":1599139800,"date":"2020-09-03","index":8918,"close":108.7,"high":114,"low":107.85,"open":114,"volume":2452000},{"timestamp":1599226200,"date":"2020-09-04","index":8919,"close":106.31,"high":110.44,"low":104.32,"open":109.49,"volume":2543700},{"timestamp":1599571800,"date":"2020-09-08","index":8920,"close":105.26,"high":106.82,"low":102.83,"open":104.3,"volume":2911300},{"timestamp":1599658200,"date":"2020-09-09","index":8921,"close":108.85,"high":109.27,"low":105.18,"open":106.28,"volume":2245400}]},{"date":"2020-05-21","estimated":0.5,"reported":0.67,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":8834,"close":73.99,"high":76.21,"low":73.74,"open":75.24,"volume":1914800},{"timestamp":1588858200,"date":"2020-05-07","index":8835,"close":76.25,"high":77.09,"low":75.2,"open":75.34,"volume":1732100},{"timestamp":1588944600,"date":"2020-05-08","index":8836,"close":78.63,"high":78.87,"low":76.73,"open":76.75,"volume":1440000},{"timestamp":1589203800,"date":"2020-05-11","index":8837,"close":78.02,"high":79.31,"low":77.05,"open":77.78,"volume":1666700},{"timestamp":1589290200,"date":"2020-05-12","index":8838,"close":77.05,"high":79.59,"low":76.97,"open":78.9,"volume":1526900},{"timestamp":1589376600,"date":"2020-05-13","index":8839,"close":75.03,"high":77.39,"low":74.18,"open":76.37,"volume":1767400},{"timestamp":1589463000,"date":"2020-05-14","index":8840,"close":77.19,"high":77.72,"low":73.59,"open":74.27,"volume":2504500},{"timestamp":1589549400,"date":"2020-05-15","index":8841,"close":78.61,"high":79.82,"low":75.85,"open":76.13,"volume":5137000},{"timestamp":1589808600,"date":"2020-05-18","index":8842,"close":87.16,"high":87.69,"low":82.32,"open":82.38,"volume":4949900},{"timestamp":1589895000,"date":"2020-05-19","index":8843,"close":83.48,"high":86.57,"low":83.35,"open":86.28,"volume":3190900},{"timestamp":1589981400,"date":"2020-05-20","index":8844,"close":81.54,"high":85.83,"low":80.75,"open":85.73,"volume":4161800}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":8845,"close":77.98,"high":81.91,"low":76.88,"open":79.5,"volume":6370300},{"timestamp":1590154200,"date":"2020-05-22","index":8846,"close":76.92,"high":78.99,"low":75.82,"open":78.99,"volume":4687600},{"timestamp":1590499800,"date":"2020-05-26","index":8847,"close":79.47,"high":81.16,"low":79.3,"open":79.76,"volume":2953200},{"timestamp":1590586200,"date":"2020-05-27","index":8848,"close":79.08,"high":81.34,"low":78.34,"open":81.34,"volume":2894300},{"timestamp":1590672600,"date":"2020-05-28","index":8849,"close":76.43,"high":80.19,"low":76.19,"open":80.19,"volume":3152400},{"timestamp":1590759000,"date":"2020-05-29","index":8850,"close":78.09,"high":78.71,"low":75.53,"open":76.31,"volume":4220300},{"timestamp":1591018200,"date":"2020-06-01","index":8851,"close":77.5,"high":77.99,"low":76.07,"open":77.02,"volume":2250300},{"timestamp":1591104600,"date":"2020-06-02","index":8852,"close":80.53,"high":80.55,"low":77.38,"open":77.47,"volume":2777700},{"timestamp":1591191000,"date":"2020-06-03","index":8853,"close":82.22,"high":82.44,"low":81.02,"open":81.6,"volume":2300200},{"timestamp":1591277400,"date":"2020-06-04","index":8854,"close":79.92,"high":82.31,"low":79.18,"open":81.66,"volume":2566100},{"timestamp":1591363800,"date":"2020-06-05","index":8855,"close":82.53,"high":83.6,"low":81.9,"open":82.82,"volume":2906300}]},{"date":"2020-02-27","estimated":2.75,"reported":2.9,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":8775,"close":89.89,"high":90.07,"low":88.72,"open":89.38,"volume":1799500},{"timestamp":1581517800,"date":"2020-02-12","index":8776,"close":90.93,"high":91.2,"low":90.01,"open":90.28,"volume":1578000},{"timestamp":1581604200,"date":"2020-02-13","index":8777,"close":90.4,"high":91.31,"low":90.2,"open":90.48,"volume":1725400},{"timestamp":1581690600,"date":"2020-02-14","index":8778,"close":90.21,"high":91.15,"low":89.86,"open":91,"volume":1221200},{"timestamp":1582036200,"date":"2020-02-18","index":8779,"close":90.16,"high":90.76,"low":89.2,"open":89.51,"volume":1544500},{"timestamp":1582122600,"date":"2020-02-19","index":8780,"close":90.94,"high":91.23,"low":90.2,"open":90.53,"volume":1422900},{"timestamp":1582209000,"date":"2020-02-20","index":8781,"close":91.93,"high":91.99,"low":90.57,"open":91.08,"volume":2212200},{"timestamp":1582295400,"date":"2020-02-21","index":8782,"close":90.26,"high":91.62,"low":89.62,"open":91.34,"volume":1877800},{"timestamp":1582554600,"date":"2020-02-24","index":8783,"close":85.5,"high":88,"low":85.05,"open":86.17,"volume":2880900},{"timestamp":1582641000,"date":"2020-02-25","index":8784,"close":81.89,"high":86.76,"low":81.67,"open":86.65,"volume":2900900},{"timestamp":1582727400,"date":"2020-02-26","index":8785,"close":82.18,"high":84.83,"low":82.15,"open":82.83,"volume":3465900}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":8786,"close":78.31,"high":82.47,"low":78,"open":79.5,"volume":5770800},{"timestamp":1582900200,"date":"2020-02-28","index":8787,"close":75.65,"high":77.98,"low":73.34,"open":76.06,"volume":4756400},{"timestamp":1583159400,"date":"2020-03-02","index":8788,"close":79.61,"high":79.62,"low":74.31,"open":76.25,"volume":3898300},{"timestamp":1583245800,"date":"2020-03-03","index":8789,"close":76.55,"high":81.43,"low":75.82,"open":79.2,"volume":2731400},{"timestamp":1583332200,"date":"2020-03-04","index":8790,"close":80.41,"high":80.48,"low":77.09,"open":78.5,"volume":3110300},{"timestamp":1583418600,"date":"2020-03-05","index":8791,"close":77.87,"high":79.37,"low":77.01,"open":77.83,"volume":2771400},{"timestamp":1583505000,"date":"2020-03-06","index":8792,"close":73.82,"high":76.69,"low":72.06,"open":75.35,"volume":3047400},{"timestamp":1583760600,"date":"2020-03-09","index":8793,"close":66.87,"high":69.73,"low":66.06,"open":67.74,"volume":3959200},{"timestamp":1583847000,"date":"2020-03-10","index":8794,"close":70.12,"high":70.61,"low":66.42,"open":69.39,"volume":2767700},{"timestamp":1583933400,"date":"2020-03-11","index":8795,"close":65.37,"high":68.04,"low":63.84,"open":67.84,"volume":3652400},{"timestamp":1584019800,"date":"2020-03-12","index":8796,"close":55.4,"high":60.24,"low":55.2,"open":59.99,"volume":3948400}]},{"date":"2019-11-26","estimated":1.03,"reported":1.13,"pre":[{"timestamp":1573482600,"date":"2019-11-11","index":8713,"close":76.25,"high":76.95,"low":75.65,"open":76.5,"volume":2602300},{"timestamp":1573569000,"date":"2019-11-12","index":8714,"close":75.19,"high":76.19,"low":74.98,"open":76.19,"volume":2184200},{"timestamp":1573655400,"date":"2019-11-13","index":8715,"close":75.02,"high":75.42,"low":74.19,"open":74.73,"volume":1591200},{"timestamp":1573741800,"date":"2019-11-14","index":8716,"close":75.6,"high":75.99,"low":74.87,"open":74.92,"volume":1803100},{"timestamp":1573828200,"date":"2019-11-15","index":8717,"close":77.09,"high":77.11,"low":75.91,"open":75.93,"volume":2206700},{"timestamp":1574087400,"date":"2019-11-18","index":8718,"close":77.29,"high":77.69,"low":76.3,"open":76.66,"volume":2561900},{"timestamp":1574173800,"date":"2019-11-19","index":8719,"close":75.36,"high":76.61,"low":74.8,"open":76.42,"volume":2322800},{"timestamp":1574260200,"date":"2019-11-20","index":8720,"close":74.15,"high":75.34,"low":73.8,"open":74.92,"volume":2188500},{"timestamp":1574346600,"date":"2019-11-21","index":8721,"close":72.21,"high":74.5,"low":72.03,"open":74.32,"volume":3390300},{"timestamp":1574433000,"date":"2019-11-22","index":8722,"close":72.64,"high":72.8,"low":71.89,"open":72.29,"volume":2405200},{"timestamp":1574692200,"date":"2019-11-25","index":8723,"close":74.25,"high":74.49,"low":72.14,"open":73.25,"volume":4212800}],"post":[{"timestamp":1574778600,"date":"2019-11-26","index":8724,"close":81.57,"high":83.63,"low":77.04,"open":77.2,"volume":13915500},{"timestamp":1574865000,"date":"2019-11-27","index":8725,"close":80.74,"high":82.48,"low":80.11,"open":82.29,"volume":6039500},{"timestamp":1575037800,"date":"2019-11-29","index":8726,"close":80.64,"high":81.44,"low":79.51,"open":80.27,"volume":2962500},{"timestamp":1575297000,"date":"2019-12-02","index":8727,"close":79.2,"high":81,"low":78.36,"open":81,"volume":4329800},{"timestamp":1575383400,"date":"2019-12-03","index":8728,"close":78.11,"high":78.18,"low":77.05,"open":77.5,"volume":4215500},{"timestamp":1575469800,"date":"2019-12-04","index":8729,"close":79.18,"high":79.6,"low":78.3,"open":78.65,"volume":3112700},{"timestamp":1575556200,"date":"2019-12-05","index":8730,"close":80.32,"high":80.37,"low":78.89,"open":78.91,"volume":3006400},{"timestamp":1575642600,"date":"2019-12-06","index":8731,"close":82.05,"high":82.49,"low":81.22,"open":81.23,"volume":3699000},{"timestamp":1575901800,"date":"2019-12-09","index":8732,"close":82.57,"high":83.65,"low":81.47,"open":81.73,"volume":2790500},{"timestamp":1575988200,"date":"2019-12-10","index":8733,"close":82.88,"high":83.37,"low":82.29,"open":82.55,"volume":2102500},{"timestamp":1576074600,"date":"2019-12-11","index":8734,"close":83.83,"high":84.06,"low":82.02,"open":82.58,"volume":2319700}]}] +[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":1.3,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":1.16,"reported":1.34,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":9909,"close":82.91,"high":84.16,"low":82.54,"open":83.88,"volume":1403500},{"timestamp":1723728600,"date":"2024-08-15","index":9910,"close":84.06,"high":86.35,"low":83.85,"open":85.85,"volume":2300700},{"timestamp":1723815000,"date":"2024-08-16","index":9911,"close":85.24,"high":85.35,"low":83.82,"open":84.03,"volume":1919700},{"timestamp":1724074200,"date":"2024-08-19","index":9912,"close":85.04,"high":85.89,"low":84.3,"open":85.02,"volume":1464100},{"timestamp":1724160600,"date":"2024-08-20","index":9913,"close":84.74,"high":85.23,"low":84.2,"open":84.64,"volume":1193600},{"timestamp":1724247000,"date":"2024-08-21","index":9914,"close":87.04,"high":87.07,"low":85.64,"open":86,"volume":1902200},{"timestamp":1724333400,"date":"2024-08-22","index":9915,"close":85.75,"high":86.75,"low":85.3,"open":86.39,"volume":2184200},{"timestamp":1724419800,"date":"2024-08-23","index":9916,"close":88.15,"high":88.26,"low":86.1,"open":86.29,"volume":2067200},{"timestamp":1724679000,"date":"2024-08-26","index":9917,"close":88.89,"high":89.67,"low":87.79,"open":88.43,"volume":3658600},{"timestamp":1724765400,"date":"2024-08-27","index":9918,"close":88.88,"high":89.47,"low":87.72,"open":88.07,"volume":2838900},{"timestamp":1724851800,"date":"2024-08-28","index":9919,"close":87.79,"high":88.86,"low":87.32,"open":87.58,"volume":4293700}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":9920,"close":100.18,"high":103.71,"low":97.65,"open":102.65,"volume":12091200},{"timestamp":1725024600,"date":"2024-08-30","index":9921,"close":100.4,"high":102.1,"low":98.86,"open":100.77,"volume":5553100},{"timestamp":1725370200,"date":"2024-09-03","index":9922,"close":100.94,"high":102.76,"low":99.7,"open":100,"volume":3501200},{"timestamp":1725456600,"date":"2024-09-04","index":9923,"close":99.96,"high":101.03,"low":99.06,"open":100.65,"volume":3301800},{"timestamp":1725543000,"date":"2024-09-05","index":9924,"close":99.41,"high":101.01,"low":98.91,"open":100.22,"volume":1965400},{"timestamp":1725629400,"date":"2024-09-06","index":9925,"close":98.5,"high":100.43,"low":98.02,"open":99.3,"volume":2463200},{"timestamp":1725888600,"date":"2024-09-09","index":9926,"close":98.09,"high":99.18,"low":97.29,"open":98.78,"volume":3263700},{"timestamp":1725975000,"date":"2024-09-10","index":9927,"close":96.37,"high":97.79,"low":95.42,"open":97.72,"volume":3651700},{"timestamp":1726061400,"date":"2024-09-11","index":9928,"close":97.6,"high":97.72,"low":94.83,"open":96.07,"volume":3063200},{"timestamp":1726147800,"date":"2024-09-12","index":9929,"close":97.75,"high":98.42,"low":96.49,"open":97.35,"volume":1957400},{"timestamp":1726234200,"date":"2024-09-13","index":9930,"close":98.45,"high":99.46,"low":97.97,"open":98.51,"volume":1942900}]},{"date":"2024-05-30","estimated":1.08,"reported":1.2,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":9846,"close":74.35,"high":76.49,"low":74.29,"open":75.5,"volume":2443700},{"timestamp":1715779800,"date":"2024-05-15","index":9847,"close":73.34,"high":75.48,"low":73.25,"open":75.07,"volume":2412300},{"timestamp":1715866200,"date":"2024-05-16","index":9848,"close":73.64,"high":74.68,"low":73.14,"open":73.3,"volume":2208800},{"timestamp":1715952600,"date":"2024-05-17","index":9849,"close":73.35,"high":73.62,"low":72.54,"open":73.3,"volume":1603800},{"timestamp":1716211800,"date":"2024-05-20","index":9850,"close":73.91,"high":74.34,"low":73.17,"open":73.41,"volume":2399800},{"timestamp":1716298200,"date":"2024-05-21","index":9851,"close":72.67,"high":73.91,"low":72.41,"open":73.81,"volume":2452600},{"timestamp":1716384600,"date":"2024-05-22","index":9852,"close":70.5,"high":72.82,"low":70.29,"open":71.75,"volume":4399400},{"timestamp":1716471000,"date":"2024-05-23","index":9853,"close":69.63,"high":70.64,"low":69.29,"open":70.63,"volume":2247500},{"timestamp":1716557400,"date":"2024-05-24","index":9854,"close":71.5,"high":71.55,"low":70.02,"open":70.02,"volume":2981900},{"timestamp":1716903000,"date":"2024-05-28","index":9855,"close":72.55,"high":73.42,"low":71.7,"open":71.87,"volume":3370900},{"timestamp":1716989400,"date":"2024-05-29","index":9856,"close":71.9,"high":72.52,"low":70.87,"open":72,"volume":5764400}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":9857,"close":81.55,"high":81.83,"low":77.4,"open":77.95,"volume":13938400},{"timestamp":1717162200,"date":"2024-05-31","index":9858,"close":84.82,"high":84.83,"low":79,"open":81.2,"volume":9814600},{"timestamp":1717421400,"date":"2024-06-03","index":9859,"close":86.94,"high":87.72,"low":85.09,"open":85.71,"volume":9941100},{"timestamp":1717507800,"date":"2024-06-04","index":9860,"close":87.85,"high":88.06,"low":86.09,"open":86.94,"volume":4427700},{"timestamp":1717594200,"date":"2024-06-05","index":9861,"close":88.94,"high":88.96,"low":86.58,"open":88,"volume":3443200},{"timestamp":1717680600,"date":"2024-06-06","index":9862,"close":88.16,"high":88.95,"low":87.91,"open":88.42,"volume":2883800},{"timestamp":1717767000,"date":"2024-06-07","index":9863,"close":87.92,"high":89,"low":87.55,"open":87.79,"volume":2380500},{"timestamp":1718026200,"date":"2024-06-10","index":9864,"close":87.15,"high":87.9,"low":86.47,"open":87.82,"volume":3247600},{"timestamp":1718112600,"date":"2024-06-11","index":9865,"close":87.11,"high":87.26,"low":85.89,"open":86.78,"volume":2331900},{"timestamp":1718199000,"date":"2024-06-12","index":9866,"close":86.38,"high":88.89,"low":85.73,"open":87.95,"volume":2674100},{"timestamp":1718285400,"date":"2024-06-13","index":9867,"close":87.73,"high":88.07,"low":85.58,"open":86.38,"volume":2944000}]},{"date":"2024-02-29","estimated":2.52,"reported":2.72,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":9783,"close":72.9,"high":74.67,"low":72.43,"open":74.06,"volume":2719700},{"timestamp":1707921000,"date":"2024-02-14","index":9784,"close":74.6,"high":74.64,"low":72.71,"open":73.04,"volume":2427100},{"timestamp":1708007400,"date":"2024-02-15","index":9785,"close":74.65,"high":75.83,"low":74.49,"open":74.79,"volume":1873700},{"timestamp":1708093800,"date":"2024-02-16","index":9786,"close":73.75,"high":74.92,"low":73.55,"open":74.3,"volume":1919800},{"timestamp":1708439400,"date":"2024-02-20","index":9787,"close":73.27,"high":73.63,"low":72.44,"open":73.22,"volume":3180300},{"timestamp":1708525800,"date":"2024-02-21","index":9788,"close":74.12,"high":74.82,"low":72.88,"open":73,"volume":1821400},{"timestamp":1708612200,"date":"2024-02-22","index":9789,"close":75.21,"high":75.6,"low":74.39,"open":74.54,"volume":1791200},{"timestamp":1708698600,"date":"2024-02-23","index":9790,"close":76.28,"high":76.96,"low":75.27,"open":75.46,"volume":1895900},{"timestamp":1708957800,"date":"2024-02-26","index":9791,"close":76.45,"high":77.18,"low":75.78,"open":76.07,"volume":2426500},{"timestamp":1709044200,"date":"2024-02-27","index":9792,"close":79.06,"high":79.23,"low":76.52,"open":76.65,"volume":3756600},{"timestamp":1709130600,"date":"2024-02-28","index":9793,"close":79.68,"high":80.31,"low":79.05,"open":79.42,"volume":4756200}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":9794,"close":80.88,"high":86.11,"low":80.19,"open":83.01,"volume":9020700},{"timestamp":1709303400,"date":"2024-03-01","index":9795,"close":77.92,"high":81.78,"low":77.52,"open":81.31,"volume":4909700},{"timestamp":1709562600,"date":"2024-03-04","index":9796,"close":77.54,"high":79.32,"low":77.4,"open":78.49,"volume":4453100},{"timestamp":1709649000,"date":"2024-03-05","index":9797,"close":75.96,"high":76.51,"low":75.1,"open":75.97,"volume":5229000},{"timestamp":1709735400,"date":"2024-03-06","index":9798,"close":78.21,"high":78.99,"low":74.92,"open":75.83,"volume":4223500},{"timestamp":1709821800,"date":"2024-03-07","index":9799,"close":79.52,"high":79.61,"low":78.1,"open":78.4,"volume":2773100},{"timestamp":1709908200,"date":"2024-03-08","index":9800,"close":78.58,"high":80.39,"low":78.29,"open":79.89,"volume":3295900},{"timestamp":1710163800,"date":"2024-03-11","index":9801,"close":76.4,"high":78.61,"low":76.25,"open":78.61,"volume":2456000},{"timestamp":1710250200,"date":"2024-03-12","index":9802,"close":77.34,"high":78.98,"low":76.35,"open":76.37,"volume":2825100},{"timestamp":1710336600,"date":"2024-03-13","index":9803,"close":77.52,"high":79.28,"low":77.38,"open":77.72,"volume":2517500},{"timestamp":1710423000,"date":"2024-03-14","index":9804,"close":77.46,"high":78.21,"low":76.62,"open":77.84,"volume":2685600}]},{"date":"2023-11-21","estimated":1.18,"reported":1.29,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":9716,"close":66.96,"high":67.87,"low":66.62,"open":67.38,"volume":2560800},{"timestamp":1699367400,"date":"2023-11-07","index":9717,"close":65.57,"high":66.82,"low":65.22,"open":66.66,"volume":2791200},{"timestamp":1699453800,"date":"2023-11-08","index":9718,"close":63.94,"high":65.74,"low":63.85,"open":65,"volume":3205400},{"timestamp":1699540200,"date":"2023-11-09","index":9719,"close":62.88,"high":64.24,"low":62.68,"open":64.16,"volume":2177100},{"timestamp":1699626600,"date":"2023-11-10","index":9720,"close":64.12,"high":64.26,"low":62.3,"open":63.1,"volume":2574400},{"timestamp":1699885800,"date":"2023-11-13","index":9721,"close":63.84,"high":64.15,"low":63.39,"open":63.61,"volume":2372200},{"timestamp":1699972200,"date":"2023-11-14","index":9722,"close":66.48,"high":67,"low":65.01,"open":65.44,"volume":3889500},{"timestamp":1700058600,"date":"2023-11-15","index":9723,"close":68.88,"high":69.24,"low":67.53,"open":68.02,"volume":5425100},{"timestamp":1700145000,"date":"2023-11-16","index":9724,"close":66.75,"high":68.73,"low":65.98,"open":68.25,"volume":4205400},{"timestamp":1700231400,"date":"2023-11-17","index":9725,"close":68.22,"high":68.72,"low":67.44,"open":67.71,"volume":4313000},{"timestamp":1700490600,"date":"2023-11-20","index":9726,"close":68.11,"high":68.38,"low":67.56,"open":68.21,"volume":5163100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":9727,"close":67.62,"high":68.05,"low":62.92,"open":65,"volume":8199600},{"timestamp":1700663400,"date":"2023-11-22","index":9728,"close":68.03,"high":68.93,"low":67.38,"open":67.99,"volume":3631000},{"timestamp":1700836200,"date":"2023-11-24","index":9729,"close":69.51,"high":69.69,"low":67.8,"open":68.39,"volume":1701500},{"timestamp":1701095400,"date":"2023-11-27","index":9730,"close":69.36,"high":69.53,"low":68.12,"open":69.07,"volume":3035000},{"timestamp":1701181800,"date":"2023-11-28","index":9731,"close":71.02,"high":71.3,"low":68.67,"open":69.57,"volume":2951500},{"timestamp":1701268200,"date":"2023-11-29","index":9732,"close":70.78,"high":71.65,"low":70.56,"open":71.06,"volume":2775400},{"timestamp":1701354600,"date":"2023-11-30","index":9733,"close":70.94,"high":71.27,"low":69.75,"open":71.27,"volume":4275500},{"timestamp":1701441000,"date":"2023-12-01","index":9734,"close":73.42,"high":73.5,"low":70.78,"open":70.97,"volume":3064600},{"timestamp":1701700200,"date":"2023-12-04","index":9735,"close":74.69,"high":74.99,"low":73.19,"open":73.27,"volume":2916200},{"timestamp":1701786600,"date":"2023-12-05","index":9736,"close":74,"high":74.4,"low":73.5,"open":73.6,"volume":2759400},{"timestamp":1701873000,"date":"2023-12-06","index":9737,"close":75.09,"high":75.75,"low":74.21,"open":74.4,"volume":2595000}]},{"date":"2023-08-29","estimated":1.06,"reported":1.22,"pre":[{"timestamp":1692019800,"date":"2023-08-14","index":9657,"close":79.18,"high":79.8,"low":78.61,"open":78.96,"volume":1259900},{"timestamp":1692106200,"date":"2023-08-15","index":9658,"close":78.48,"high":78.83,"low":77.41,"open":78.59,"volume":2037800},{"timestamp":1692192600,"date":"2023-08-16","index":9659,"close":78.44,"high":79.56,"low":77.9,"open":78.43,"volume":2104500},{"timestamp":1692279000,"date":"2023-08-17","index":9660,"close":77.72,"high":79.4,"low":77.52,"open":78.62,"volume":1548700},{"timestamp":1692365400,"date":"2023-08-18","index":9661,"close":78.59,"high":78.86,"low":77.2,"open":77.29,"volume":1645300},{"timestamp":1692624600,"date":"2023-08-21","index":9662,"close":78.88,"high":79.5,"low":78.46,"open":78.62,"volume":1458300},{"timestamp":1692711000,"date":"2023-08-22","index":9663,"close":74.23,"high":77.57,"low":74.03,"open":77.24,"volume":3612700},{"timestamp":1692797400,"date":"2023-08-23","index":9664,"close":74.7,"high":75.05,"low":73.74,"open":73.91,"volume":2904800},{"timestamp":1692883800,"date":"2023-08-24","index":9665,"close":73.13,"high":75.17,"low":73.03,"open":74.62,"volume":2068300},{"timestamp":1692970200,"date":"2023-08-25","index":9666,"close":72.67,"high":73.99,"low":72.35,"open":73.37,"volume":2414300},{"timestamp":1693229400,"date":"2023-08-28","index":9667,"close":74.07,"high":74.39,"low":72.21,"open":73.24,"volume":4469600}],"post":[{"timestamp":1693315800,"date":"2023-08-29","index":9668,"close":76.93,"high":78.91,"low":74.63,"open":75.92,"volume":7571200},{"timestamp":1693402200,"date":"2023-08-30","index":9669,"close":75.93,"high":77.41,"low":75.03,"open":76.94,"volume":3054900},{"timestamp":1693488600,"date":"2023-08-31","index":9670,"close":76.45,"high":76.68,"low":75.72,"open":76.11,"volume":3089500},{"timestamp":1693575000,"date":"2023-09-01","index":9671,"close":75.27,"high":76.88,"low":74.64,"open":76.69,"volume":2610000},{"timestamp":1693920600,"date":"2023-09-05","index":9672,"close":73.95,"high":75.5,"low":73.9,"open":75.27,"volume":2364700},{"timestamp":1694007000,"date":"2023-09-06","index":9673,"close":73.74,"high":74.21,"low":72.83,"open":73.51,"volume":2452300},{"timestamp":1694093400,"date":"2023-09-07","index":9674,"close":72.67,"high":73.43,"low":72.62,"open":73.31,"volume":2767900},{"timestamp":1694179800,"date":"2023-09-08","index":9675,"close":73.23,"high":73.25,"low":72.16,"open":72.62,"volume":1631400},{"timestamp":1694439000,"date":"2023-09-11","index":9676,"close":72.65,"high":73.98,"low":72.52,"open":73.77,"volume":2156400},{"timestamp":1694525400,"date":"2023-09-12","index":9677,"close":72.78,"high":73.32,"low":72.31,"open":72.71,"volume":1411200},{"timestamp":1694611800,"date":"2023-09-13","index":9678,"close":72.27,"high":73.47,"low":71.8,"open":73.46,"volume":1433400}]},{"date":"2023-05-25","estimated":1.11,"reported":1.15,"pre":[{"timestamp":1683725400,"date":"2023-05-10","index":9592,"close":72.22,"high":73.4,"low":71.1,"open":73.28,"volume":1401100},{"timestamp":1683811800,"date":"2023-05-11","index":9593,"close":71.62,"high":72.43,"low":71.48,"open":72.04,"volume":2153200},{"timestamp":1683898200,"date":"2023-05-12","index":9594,"close":71.73,"high":71.89,"low":70.75,"open":71.66,"volume":2147300},{"timestamp":1684157400,"date":"2023-05-15","index":9595,"close":72.7,"high":72.7,"low":70.52,"open":71,"volume":2800900},{"timestamp":1684243800,"date":"2023-05-16","index":9596,"close":70.74,"high":72.33,"low":70.45,"open":71.84,"volume":2480800},{"timestamp":1684330200,"date":"2023-05-17","index":9597,"close":73.94,"high":74.1,"low":70.96,"open":70.96,"volume":2541300},{"timestamp":1684416600,"date":"2023-05-18","index":9598,"close":73.04,"high":73.78,"low":71.88,"open":73.5,"volume":2048600},{"timestamp":1684503000,"date":"2023-05-19","index":9599,"close":70.53,"high":72.57,"low":70.38,"open":72.56,"volume":3444200},{"timestamp":1684762200,"date":"2023-05-22","index":9600,"close":70.32,"high":71.26,"low":70.21,"open":70.26,"volume":2941400},{"timestamp":1684848600,"date":"2023-05-23","index":9601,"close":69.49,"high":71.54,"low":69.42,"open":70.47,"volume":2526200},{"timestamp":1684935000,"date":"2023-05-24","index":9602,"close":69.15,"high":70.34,"low":68.43,"open":70.34,"volume":3316700}],"post":[{"timestamp":1685021400,"date":"2023-05-25","index":9603,"close":71.28,"high":72,"low":69.3,"open":71.47,"volume":6052700},{"timestamp":1685107800,"date":"2023-05-26","index":9604,"close":74.33,"high":74.82,"low":70.94,"open":71.19,"volume":4690500},{"timestamp":1685453400,"date":"2023-05-30","index":9605,"close":73.4,"high":75.99,"low":72.5,"open":75.42,"volume":3303000},{"timestamp":1685539800,"date":"2023-05-31","index":9606,"close":72.67,"high":73.3,"low":71.83,"open":72.63,"volume":4305200},{"timestamp":1685626200,"date":"2023-06-01","index":9607,"close":72.9,"high":73.2,"low":70.39,"open":72.34,"volume":2343900},{"timestamp":1685712600,"date":"2023-06-02","index":9608,"close":73.21,"high":74.27,"low":73.09,"open":73.49,"volume":2522200},{"timestamp":1685971800,"date":"2023-06-05","index":9609,"close":72.83,"high":73.63,"low":72.65,"open":73.13,"volume":1760000},{"timestamp":1686058200,"date":"2023-06-06","index":9610,"close":74.35,"high":74.86,"low":72.41,"open":72.57,"volume":2254100},{"timestamp":1686144600,"date":"2023-06-07","index":9611,"close":75.68,"high":75.88,"low":74.23,"open":74.63,"volume":2016700},{"timestamp":1686231000,"date":"2023-06-08","index":9612,"close":75.36,"high":75.6,"low":74.01,"open":74.83,"volume":2221200},{"timestamp":1686317400,"date":"2023-06-09","index":9613,"close":75.24,"high":76,"low":75.13,"open":75.93,"volume":2595000}]},{"date":"2023-03-02","estimated":2.11,"reported":2.61,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":9533,"close":88.31,"high":88.72,"low":86.34,"open":86.86,"volume":2123500},{"timestamp":1676471400,"date":"2023-02-15","index":9534,"close":88.95,"high":89.19,"low":87.17,"open":87.52,"volume":1908000},{"timestamp":1676557800,"date":"2023-02-16","index":9535,"close":88.2,"high":89.23,"low":87.3,"open":87.91,"volume":1394500},{"timestamp":1676644200,"date":"2023-02-17","index":9536,"close":86.94,"high":88.22,"low":86.21,"open":88,"volume":2307300},{"timestamp":1676989800,"date":"2023-02-21","index":9537,"close":83.13,"high":85.18,"low":82.96,"open":85.18,"volume":1860200},{"timestamp":1677076200,"date":"2023-02-22","index":9538,"close":83.18,"high":83.83,"low":82.57,"open":83.2,"volume":2905100},{"timestamp":1677162600,"date":"2023-02-23","index":9539,"close":83,"high":83.86,"low":82.04,"open":83.24,"volume":1743900},{"timestamp":1677249000,"date":"2023-02-24","index":9540,"close":83.82,"high":84.4,"low":81.64,"open":81.98,"volume":2460900},{"timestamp":1677508200,"date":"2023-02-27","index":9541,"close":82.63,"high":84.82,"low":82.53,"open":83.98,"volume":3333000},{"timestamp":1677594600,"date":"2023-02-28","index":9542,"close":83.11,"high":83.93,"low":82.78,"open":83.02,"volume":2387500},{"timestamp":1677681000,"date":"2023-03-01","index":9543,"close":82.54,"high":83.12,"low":81.7,"open":82.27,"volume":3241000}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":9544,"close":80.79,"high":84.28,"low":79.23,"open":81.29,"volume":5525700},{"timestamp":1677853800,"date":"2023-03-03","index":9545,"close":83.26,"high":83.42,"low":81.41,"open":81.58,"volume":3027800},{"timestamp":1678113000,"date":"2023-03-06","index":9546,"close":82.3,"high":84.31,"low":82.12,"open":83.8,"volume":2503700},{"timestamp":1678199400,"date":"2023-03-07","index":9547,"close":82.26,"high":83.58,"low":82.06,"open":82.9,"volume":1889400},{"timestamp":1678285800,"date":"2023-03-08","index":9548,"close":81.15,"high":82.26,"low":79.82,"open":82.13,"volume":2018500},{"timestamp":1678372200,"date":"2023-03-09","index":9549,"close":79,"high":81.58,"low":78.89,"open":81.37,"volume":2051400},{"timestamp":1678458600,"date":"2023-03-10","index":9550,"close":78.61,"high":79.64,"low":77.69,"open":78.92,"volume":2172200},{"timestamp":1678714200,"date":"2023-03-13","index":9551,"close":75.77,"high":77.48,"low":75.67,"open":76.81,"volume":3794700},{"timestamp":1678800600,"date":"2023-03-14","index":9552,"close":74.84,"high":76.88,"low":74.05,"open":76.77,"volume":3326700},{"timestamp":1678887000,"date":"2023-03-15","index":9553,"close":75.55,"high":75.57,"low":73.21,"open":73.49,"volume":3135300},{"timestamp":1678973400,"date":"2023-03-16","index":9554,"close":77.09,"high":77.35,"low":74.6,"open":74.71,"volume":2949800}]},{"date":"2022-11-22","estimated":1.03,"reported":1.38,"pre":[{"timestamp":1667831400,"date":"2022-11-07","index":9466,"close":68.66,"high":69.45,"low":67.39,"open":68.91,"volume":1978500},{"timestamp":1667917800,"date":"2022-11-08","index":9467,"close":68.82,"high":70.67,"low":67.77,"open":69.29,"volume":1917700},{"timestamp":1668004200,"date":"2022-11-09","index":9468,"close":67.3,"high":69.13,"low":67.23,"open":67.88,"volume":2138300},{"timestamp":1668090600,"date":"2022-11-10","index":9469,"close":72.03,"high":73.31,"low":70.18,"open":70.59,"volume":2653900},{"timestamp":1668177000,"date":"2022-11-11","index":9470,"close":74.55,"high":75.44,"low":71.94,"open":72.14,"volume":2400400},{"timestamp":1668436200,"date":"2022-11-14","index":9471,"close":74.26,"high":75.58,"low":74.13,"open":74.17,"volume":2472000},{"timestamp":1668522600,"date":"2022-11-15","index":9472,"close":75.6,"high":77.48,"low":74.95,"open":76.13,"volume":2277400},{"timestamp":1668609000,"date":"2022-11-16","index":9473,"close":69.12,"high":72.11,"low":69.11,"open":72.11,"volume":4475900},{"timestamp":1668695400,"date":"2022-11-17","index":9474,"close":70.03,"high":70.08,"low":67.4,"open":68.22,"volume":3349800},{"timestamp":1668781800,"date":"2022-11-18","index":9475,"close":72.05,"high":72.18,"low":70.79,"open":71.19,"volume":3266500},{"timestamp":1669041000,"date":"2022-11-21","index":9476,"close":70.83,"high":71.51,"low":69.36,"open":71.43,"volume":4034800}],"post":[{"timestamp":1669127400,"date":"2022-11-22","index":9477,"close":79.88,"high":79.96,"low":76,"open":77.2,"volume":17603100},{"timestamp":1669213800,"date":"2022-11-23","index":9478,"close":82.39,"high":82.39,"low":79.79,"open":79.99,"volume":6271000},{"timestamp":1669386600,"date":"2022-11-25","index":9479,"close":81.23,"high":83.29,"low":81.1,"open":82.25,"volume":2343600},{"timestamp":1669645800,"date":"2022-11-28","index":9480,"close":82.09,"high":82.54,"low":81.15,"open":81.16,"volume":4056100},{"timestamp":1669732200,"date":"2022-11-29","index":9481,"close":84.16,"high":84.53,"low":82.05,"open":82.21,"volume":4073600},{"timestamp":1669818600,"date":"2022-11-30","index":9482,"close":85.3,"high":85.65,"low":83.3,"open":84.09,"volume":6201000},{"timestamp":1669905000,"date":"2022-12-01","index":9483,"close":86.47,"high":86.76,"low":84.9,"open":85.5,"volume":3357700},{"timestamp":1669991400,"date":"2022-12-02","index":9484,"close":86.6,"high":87.14,"low":84.91,"open":85.42,"volume":2693100},{"timestamp":1670250600,"date":"2022-12-05","index":9485,"close":84.32,"high":86.84,"low":83.87,"open":85.85,"volume":3812200},{"timestamp":1670337000,"date":"2022-12-06","index":9486,"close":83.28,"high":84.62,"low":82.74,"open":84.18,"volume":3617500},{"timestamp":1670423400,"date":"2022-12-07","index":9487,"close":81.37,"high":84.14,"low":81.1,"open":82.63,"volume":3710100}]},{"date":"2022-08-30","estimated":1.27,"reported":1.54,"pre":[{"timestamp":1660570200,"date":"2022-08-15","index":9407,"close":81.33,"high":81.43,"low":78.59,"open":79.98,"volume":1872300},{"timestamp":1660656600,"date":"2022-08-16","index":9408,"close":84.95,"high":86.48,"low":81.47,"open":81.5,"volume":3701900},{"timestamp":1660743000,"date":"2022-08-17","index":9409,"close":82.26,"high":84.46,"low":81.67,"open":83.27,"volume":2692600},{"timestamp":1660829400,"date":"2022-08-18","index":9410,"close":82.42,"high":82.45,"low":80.9,"open":81.98,"volume":1285400},{"timestamp":1660915800,"date":"2022-08-19","index":9411,"close":79.53,"high":81.67,"low":78.62,"open":81.47,"volume":2700900},{"timestamp":1661175000,"date":"2022-08-22","index":9412,"close":77.42,"high":79,"low":77.24,"open":78.22,"volume":2028300},{"timestamp":1661261400,"date":"2022-08-23","index":9413,"close":78.84,"high":79.88,"low":78.19,"open":78.33,"volume":2047900},{"timestamp":1661347800,"date":"2022-08-24","index":9414,"close":77.63,"high":78.96,"low":77.59,"open":78.49,"volume":1802000},{"timestamp":1661434200,"date":"2022-08-25","index":9415,"close":78.19,"high":79.37,"low":77.35,"open":77.84,"volume":1678100},{"timestamp":1661520600,"date":"2022-08-26","index":9416,"close":74.15,"high":78.58,"low":74.09,"open":78.27,"volume":2648300},{"timestamp":1661779800,"date":"2022-08-29","index":9417,"close":73.7,"high":74.52,"low":72.76,"open":73.7,"volume":3160800}],"post":[{"timestamp":1661866200,"date":"2022-08-30","index":9418,"close":74.89,"high":79.31,"low":74.65,"open":75.12,"volume":11709400},{"timestamp":1661952600,"date":"2022-08-31","index":9419,"close":70.69,"high":74.52,"low":70.51,"open":74.49,"volume":7554200},{"timestamp":1662039000,"date":"2022-09-01","index":9420,"close":71.85,"high":72.02,"low":69.02,"open":70.25,"volume":3369500},{"timestamp":1662125400,"date":"2022-09-02","index":9421,"close":71.14,"high":73.12,"low":70.75,"open":73.12,"volume":2131500},{"timestamp":1662471000,"date":"2022-09-06","index":9422,"close":71.38,"high":72.15,"low":69.67,"open":71.98,"volume":2617500},{"timestamp":1662557400,"date":"2022-09-07","index":9423,"close":73.24,"high":73.31,"low":70.83,"open":71.23,"volume":2198000},{"timestamp":1662643800,"date":"2022-09-08","index":9424,"close":74.7,"high":74.76,"low":72.23,"open":72.51,"volume":2228700},{"timestamp":1662730200,"date":"2022-09-09","index":9425,"close":76.24,"high":76.66,"low":74.83,"open":75.02,"volume":2279200},{"timestamp":1662989400,"date":"2022-09-12","index":9426,"close":77.82,"high":77.87,"low":76.55,"open":76.99,"volume":2519800},{"timestamp":1663075800,"date":"2022-09-13","index":9427,"close":73.69,"high":75.82,"low":73.13,"open":75.81,"volume":3040100},{"timestamp":1663162200,"date":"2022-09-14","index":9428,"close":73.55,"high":74.22,"low":72.2,"open":73.9,"volume":2306700}]},{"date":"2022-05-24","estimated":1.61,"reported":1.57,"pre":[{"timestamp":1652103000,"date":"2022-05-09","index":9340,"close":91.08,"high":92.15,"low":89.62,"open":89.82,"volume":2681500},{"timestamp":1652189400,"date":"2022-05-10","index":9341,"close":88.74,"high":92.76,"low":87.29,"open":91.65,"volume":2847600},{"timestamp":1652275800,"date":"2022-05-11","index":9342,"close":83.79,"high":89.97,"low":83.38,"open":88.98,"volume":3045400},{"timestamp":1652362200,"date":"2022-05-12","index":9343,"close":87.36,"high":89.58,"low":83.89,"open":83.89,"volume":3235700},{"timestamp":1652448600,"date":"2022-05-13","index":9344,"close":86.36,"high":88.32,"low":85.09,"open":87.08,"volume":3076300},{"timestamp":1652707800,"date":"2022-05-16","index":9345,"close":84.77,"high":86.45,"low":82.02,"open":85.7,"volume":3024600},{"timestamp":1652794200,"date":"2022-05-17","index":9346,"close":84.5,"high":86.82,"low":81.79,"open":86,"volume":4333100},{"timestamp":1652880600,"date":"2022-05-18","index":9347,"close":75.62,"high":79.57,"low":74.05,"open":78.74,"volume":9389000},{"timestamp":1652967000,"date":"2022-05-19","index":9348,"close":73.32,"high":76.42,"low":72.36,"open":73.99,"volume":5333300},{"timestamp":1653053400,"date":"2022-05-20","index":9349,"close":72.36,"high":74.07,"low":69.07,"open":74,"volume":4858600},{"timestamp":1653312600,"date":"2022-05-23","index":9350,"close":72.59,"high":73.14,"low":69.36,"open":72.36,"volume":7655000}],"post":[{"timestamp":1653399000,"date":"2022-05-24","index":9351,"close":73.47,"high":75.9,"low":71.48,"open":72.98,"volume":14827800},{"timestamp":1653485400,"date":"2022-05-25","index":9352,"close":80.06,"high":80.68,"low":70.83,"open":71.01,"volume":10136600},{"timestamp":1653571800,"date":"2022-05-26","index":9353,"close":82.05,"high":84.4,"low":81.12,"open":81.24,"volume":4552300},{"timestamp":1653658200,"date":"2022-05-27","index":9354,"close":83.99,"high":84.86,"low":82.18,"open":82.23,"volume":3316700},{"timestamp":1654003800,"date":"2022-05-31","index":9355,"close":82.06,"high":85.3,"low":81.4,"open":83.77,"volume":4923000},{"timestamp":1654090200,"date":"2022-06-01","index":9356,"close":80.08,"high":82.91,"low":79.62,"open":82.63,"volume":3363800},{"timestamp":1654176600,"date":"2022-06-02","index":9357,"close":81.26,"high":81.3,"low":79.2,"open":80.56,"volume":2228400},{"timestamp":1654263000,"date":"2022-06-03","index":9358,"close":80.39,"high":81.62,"low":80.16,"open":80.52,"volume":2296000},{"timestamp":1654522200,"date":"2022-06-06","index":9359,"close":79.27,"high":80.63,"low":79.01,"open":80.63,"volume":2568600},{"timestamp":1654608600,"date":"2022-06-07","index":9360,"close":78.35,"high":78.61,"low":75.6,"open":76.67,"volume":3447100},{"timestamp":1654695000,"date":"2022-06-08","index":9361,"close":77.12,"high":78.96,"low":76.2,"open":77.78,"volume":2775400}]},{"date":"2022-03-03","estimated":2.73,"reported":2.73,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":9283,"close":102.19,"high":102.89,"low":101.44,"open":101.99,"volume":1660100},{"timestamp":1645021800,"date":"2022-02-16","index":9284,"close":99.63,"high":101.51,"low":98.1,"open":101.51,"volume":2288900},{"timestamp":1645108200,"date":"2022-02-17","index":9285,"close":98.63,"high":100.19,"low":98.1,"open":98.76,"volume":1407900},{"timestamp":1645194600,"date":"2022-02-18","index":9286,"close":97.71,"high":99.28,"low":96.54,"open":98.24,"volume":1853100},{"timestamp":1645540200,"date":"2022-02-22","index":9287,"close":90.55,"high":96.8,"low":89.44,"open":96.44,"volume":5404500},{"timestamp":1645626600,"date":"2022-02-23","index":9288,"close":88.63,"high":91.44,"low":87.84,"open":91.44,"volume":3589000},{"timestamp":1645713000,"date":"2022-02-24","index":9289,"close":91.58,"high":91.85,"low":85.58,"open":85.99,"volume":2908700},{"timestamp":1645799400,"date":"2022-02-25","index":9290,"close":95.83,"high":96.04,"low":91.44,"open":92.62,"volume":2929400},{"timestamp":1646058600,"date":"2022-02-28","index":9291,"close":96.64,"high":97.1,"low":94.13,"open":94.13,"volume":3390600},{"timestamp":1646145000,"date":"2022-03-01","index":9292,"close":97.18,"high":98.56,"low":95.45,"open":95.73,"volume":2629100},{"timestamp":1646231400,"date":"2022-03-02","index":9293,"close":100.84,"high":101.94,"low":96.56,"open":96.83,"volume":6182700}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":9294,"close":110.14,"high":112.96,"low":104.86,"open":106,"volume":18352700},{"timestamp":1646404200,"date":"2022-03-04","index":9295,"close":106.1,"high":109.28,"low":101.62,"open":107.92,"volume":7695200},{"timestamp":1646663400,"date":"2022-03-07","index":9296,"close":104.71,"high":109.13,"low":103.28,"open":105.54,"volume":4679500},{"timestamp":1646749800,"date":"2022-03-08","index":9297,"close":101.13,"high":105.95,"low":101.06,"open":103.94,"volume":3764300},{"timestamp":1646836200,"date":"2022-03-09","index":9298,"close":101.74,"high":103.76,"low":100.62,"open":103.13,"volume":2980600},{"timestamp":1646922600,"date":"2022-03-10","index":9299,"close":98.66,"high":101.15,"low":97.58,"open":101.15,"volume":2966500},{"timestamp":1647009000,"date":"2022-03-11","index":9300,"close":94.59,"high":99.81,"low":94.5,"open":99,"volume":3159100},{"timestamp":1647264600,"date":"2022-03-14","index":9301,"close":94.64,"high":97.15,"low":93.19,"open":94.66,"volume":2350400},{"timestamp":1647351000,"date":"2022-03-15","index":9302,"close":99.06,"high":99.58,"low":94.86,"open":95.01,"volume":2971500},{"timestamp":1647437400,"date":"2022-03-16","index":9303,"close":98.84,"high":100.87,"low":95.49,"open":99.78,"volume":2438700},{"timestamp":1647523800,"date":"2022-03-17","index":9304,"close":99.29,"high":99.95,"low":97.78,"open":98.69,"volume":1990600}]},{"date":"2021-11-23","estimated":1.91,"reported":2.08,"pre":[{"timestamp":1636381800,"date":"2021-11-08","index":9215,"close":130.09,"high":130.39,"low":128.32,"open":129,"volume":2595000},{"timestamp":1636468200,"date":"2021-11-09","index":9216,"close":132.94,"high":133.27,"low":129.62,"open":129.67,"volume":2025500},{"timestamp":1636554600,"date":"2021-11-10","index":9217,"close":131.25,"high":133.42,"low":131.16,"open":132.34,"volume":1924500},{"timestamp":1636641000,"date":"2021-11-11","index":9218,"close":132.9,"high":133.55,"low":131.32,"open":131.37,"volume":1843300},{"timestamp":1636727400,"date":"2021-11-12","index":9219,"close":135.63,"high":136.74,"low":133.05,"open":133.35,"volume":2313400},{"timestamp":1636986600,"date":"2021-11-15","index":9220,"close":132.36,"high":136.78,"low":131.81,"open":136.74,"volume":2681700},{"timestamp":1637073000,"date":"2021-11-16","index":9221,"close":134.93,"high":135.6,"low":132.28,"open":132.59,"volume":2232000},{"timestamp":1637159400,"date":"2021-11-17","index":9222,"close":132.86,"high":135.26,"low":132.25,"open":134.33,"volume":1928500},{"timestamp":1637245800,"date":"2021-11-18","index":9223,"close":135.61,"high":136.12,"low":133.79,"open":134.49,"volume":2357600},{"timestamp":1637332200,"date":"2021-11-19","index":9224,"close":136.13,"high":137.57,"low":135,"open":136.18,"volume":1952800},{"timestamp":1637591400,"date":"2021-11-22","index":9225,"close":138,"high":141.97,"low":137.22,"open":137.22,"volume":5417600}],"post":[{"timestamp":1637677800,"date":"2021-11-23","index":9226,"close":121.01,"high":121.44,"low":115,"open":116,"volume":15941000},{"timestamp":1637764200,"date":"2021-11-24","index":9227,"close":116.69,"high":121.87,"low":115.9,"open":120.22,"volume":5990000},{"timestamp":1637937000,"date":"2021-11-26","index":9228,"close":114.77,"high":116.22,"low":113.88,"open":114.6,"volume":2346000},{"timestamp":1638196200,"date":"2021-11-29","index":9229,"close":110.95,"high":116,"low":110.3,"open":115.8,"volume":4595700},{"timestamp":1638282600,"date":"2021-11-30","index":9230,"close":106.86,"high":111.65,"low":106.27,"open":110.01,"volume":5747900},{"timestamp":1638369000,"date":"2021-12-01","index":9231,"close":102.25,"high":108.41,"low":102.23,"open":108.14,"volume":4548300},{"timestamp":1638455400,"date":"2021-12-02","index":9232,"close":103.92,"high":105.82,"low":102.63,"open":104.24,"volume":4235800},{"timestamp":1638541800,"date":"2021-12-03","index":9233,"close":105.87,"high":106.05,"low":103.65,"open":104.54,"volume":4048800},{"timestamp":1638801000,"date":"2021-12-06","index":9234,"close":104.66,"high":108.99,"low":103.8,"open":107.24,"volume":4489400},{"timestamp":1638887400,"date":"2021-12-07","index":9235,"close":106.68,"high":108.25,"low":106.32,"open":106.61,"volume":3097500},{"timestamp":1638973800,"date":"2021-12-08","index":9236,"close":106.93,"high":107.25,"low":105.64,"open":105.74,"volume":2525600}]},{"date":"2021-08-24","estimated":1.85,"reported":2.98,"pre":[{"timestamp":1628515800,"date":"2021-08-09","index":9151,"close":112.54,"high":114.66,"low":111.6,"open":114.66,"volume":1346900},{"timestamp":1628602200,"date":"2021-08-10","index":9152,"close":115.02,"high":115.11,"low":111.86,"open":112.47,"volume":1315600},{"timestamp":1628688600,"date":"2021-08-11","index":9153,"close":118.06,"high":119.15,"low":115.12,"open":115.68,"volume":2565500},{"timestamp":1628775000,"date":"2021-08-12","index":9154,"close":118.13,"high":119.3,"low":117.22,"open":118.89,"volume":1248600},{"timestamp":1628861400,"date":"2021-08-13","index":9155,"close":113.78,"high":117.97,"low":113.46,"open":117.97,"volume":2293200},{"timestamp":1629120600,"date":"2021-08-16","index":9156,"close":115.36,"high":115.91,"low":112.23,"open":113.24,"volume":1833100},{"timestamp":1629207000,"date":"2021-08-17","index":9157,"close":110.75,"high":114.09,"low":109.71,"open":113.84,"volume":2212300},{"timestamp":1629293400,"date":"2021-08-18","index":9158,"close":110.1,"high":114.1,"low":110.04,"open":110.75,"volume":2079300},{"timestamp":1629379800,"date":"2021-08-19","index":9159,"close":109.76,"high":110.86,"low":108.72,"open":109,"volume":1954900},{"timestamp":1629466200,"date":"2021-08-20","index":9160,"close":112.63,"high":113.51,"low":109.51,"open":109.97,"volume":2131100},{"timestamp":1629725400,"date":"2021-08-23","index":9161,"close":112.16,"high":114.58,"low":112.05,"open":113,"volume":3630800}],"post":[{"timestamp":1629811800,"date":"2021-08-24","index":9162,"close":121.49,"high":124.04,"low":116.37,"open":117.25,"volume":11896900},{"timestamp":1629898200,"date":"2021-08-25","index":9163,"close":121.89,"high":124.91,"low":120.16,"open":122.44,"volume":3685300},{"timestamp":1629984600,"date":"2021-08-26","index":9164,"close":118.09,"high":121.85,"low":117.93,"open":121.83,"volume":2700200},{"timestamp":1630071000,"date":"2021-08-27","index":9165,"close":117.5,"high":118.9,"low":117.2,"open":118.27,"volume":2013200},{"timestamp":1630330200,"date":"2021-08-30","index":9166,"close":118.35,"high":119.44,"low":117.43,"open":118.02,"volume":1722800},{"timestamp":1630416600,"date":"2021-08-31","index":9167,"close":116.51,"high":119.17,"low":116.2,"open":119.17,"volume":2877300},{"timestamp":1630503000,"date":"2021-09-01","index":9168,"close":116.78,"high":117.32,"low":114.2,"open":116.54,"volume":2709500},{"timestamp":1630589400,"date":"2021-09-02","index":9169,"close":116.26,"high":117.43,"low":115.82,"open":117,"volume":1786500},{"timestamp":1630675800,"date":"2021-09-03","index":9170,"close":114.02,"high":115.85,"low":113.87,"open":115.55,"volume":1761600},{"timestamp":1631021400,"date":"2021-09-07","index":9171,"close":111.5,"high":114.49,"low":111.22,"open":113.83,"volume":2425100},{"timestamp":1631107800,"date":"2021-09-08","index":9172,"close":110.99,"high":111.47,"low":109.94,"open":111.32,"volume":2558800}]},{"date":"2021-05-27","estimated":1.39,"reported":2.23,"pre":[{"timestamp":1620826200,"date":"2021-05-12","index":9090,"close":116.15,"high":121.2,"low":115.67,"open":121.01,"volume":2158100},{"timestamp":1620912600,"date":"2021-05-13","index":9091,"close":119,"high":119.65,"low":117.06,"open":117.06,"volume":1706100},{"timestamp":1620999000,"date":"2021-05-14","index":9092,"close":120.39,"high":120.91,"low":118.97,"open":119.6,"volume":1691300},{"timestamp":1621258200,"date":"2021-05-17","index":9093,"close":120.11,"high":121.56,"low":119.03,"open":120.59,"volume":1403700},{"timestamp":1621344600,"date":"2021-05-18","index":9094,"close":116.92,"high":120.15,"low":116.78,"open":119.51,"volume":1982600},{"timestamp":1621431000,"date":"2021-05-19","index":9095,"close":113.69,"high":115.59,"low":112.67,"open":115.31,"volume":2555400},{"timestamp":1621517400,"date":"2021-05-20","index":9096,"close":114.52,"high":115.02,"low":112.55,"open":113.74,"volume":2063800},{"timestamp":1621603800,"date":"2021-05-21","index":9097,"close":114.93,"high":116.6,"low":114.62,"open":115.61,"volume":2549000},{"timestamp":1621863000,"date":"2021-05-24","index":9098,"close":114.7,"high":117.22,"low":114.55,"open":116.37,"volume":2145600},{"timestamp":1621949400,"date":"2021-05-25","index":9099,"close":114.42,"high":115.54,"low":114,"open":114.78,"volume":1907200},{"timestamp":1622035800,"date":"2021-05-26","index":9100,"close":116.96,"high":118.39,"low":115.22,"open":116,"volume":2969400}],"post":[{"timestamp":1622122200,"date":"2021-05-27","index":9101,"close":118.14,"high":122.82,"low":116.63,"open":121,"volume":7719400},{"timestamp":1622208600,"date":"2021-05-28","index":9102,"close":116.24,"high":120.55,"low":114.13,"open":120.55,"volume":4573300},{"timestamp":1622554200,"date":"2021-06-01","index":9103,"close":114.9,"high":117.36,"low":114.3,"open":117.33,"volume":2818500},{"timestamp":1622640600,"date":"2021-06-02","index":9104,"close":118.35,"high":119.58,"low":114.44,"open":114.96,"volume":3302800},{"timestamp":1622727000,"date":"2021-06-03","index":9105,"close":115.56,"high":117.98,"low":114.74,"open":117.63,"volume":2476100},{"timestamp":1622813400,"date":"2021-06-04","index":9106,"close":115.99,"high":116.17,"low":115.19,"open":115.5,"volume":1641100},{"timestamp":1623072600,"date":"2021-06-07","index":9107,"close":117.1,"high":117.36,"low":115.53,"open":116.09,"volume":1502900},{"timestamp":1623159000,"date":"2021-06-08","index":9108,"close":118.22,"high":118.98,"low":116.67,"open":117.64,"volume":1537400},{"timestamp":1623245400,"date":"2021-06-09","index":9109,"close":114.99,"high":118.4,"low":114.98,"open":118.4,"volume":2195200},{"timestamp":1623331800,"date":"2021-06-10","index":9110,"close":112.54,"high":116.68,"low":111.73,"open":115.92,"volume":3373100},{"timestamp":1623418200,"date":"2021-06-11","index":9111,"close":114.45,"high":115.04,"low":112.51,"open":112.56,"volume":2364200}]},{"date":"2021-02-25","estimated":3.45,"reported":3.48,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":9026,"close":118.46,"high":119.37,"low":116.74,"open":117.83,"volume":1528100},{"timestamp":1612967400,"date":"2021-02-10","index":9027,"close":118.81,"high":119.29,"low":116.99,"open":118.79,"volume":1274900},{"timestamp":1613053800,"date":"2021-02-11","index":9028,"close":119.59,"high":120.94,"low":118.57,"open":119,"volume":1635900},{"timestamp":1613140200,"date":"2021-02-12","index":9029,"close":120.51,"high":121.13,"low":118.5,"open":118.71,"volume":1858000},{"timestamp":1613485800,"date":"2021-02-16","index":9030,"close":120.75,"high":123.3,"low":120.49,"open":120.53,"volume":1880200},{"timestamp":1613572200,"date":"2021-02-17","index":9031,"close":118.34,"high":122.21,"low":118.22,"open":120.19,"volume":2224600},{"timestamp":1613658600,"date":"2021-02-18","index":9032,"close":116.76,"high":118.45,"low":116.42,"open":117.89,"volume":1890500},{"timestamp":1613745000,"date":"2021-02-19","index":9033,"close":118,"high":119.02,"low":117.43,"open":117.63,"volume":2044400},{"timestamp":1614004200,"date":"2021-02-22","index":9034,"close":116.73,"high":118.2,"low":115.9,"open":117.11,"volume":1742800},{"timestamp":1614090600,"date":"2021-02-23","index":9035,"close":115.5,"high":115.89,"low":113.13,"open":115.85,"volume":2198300},{"timestamp":1614177000,"date":"2021-02-24","index":9036,"close":113.46,"high":117.14,"low":112.7,"open":116.1,"volume":3279800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":9037,"close":102.94,"high":112.3,"low":101.46,"open":103.82,"volume":10053700},{"timestamp":1614349800,"date":"2021-02-26","index":9038,"close":100.35,"high":102.36,"low":99.79,"open":101.1,"volume":4569800},{"timestamp":1614609000,"date":"2021-03-01","index":9039,"close":101.69,"high":102.59,"low":100.5,"open":100.5,"volume":3708500},{"timestamp":1614695400,"date":"2021-03-02","index":9040,"close":102.52,"high":103.75,"low":101.46,"open":102.12,"volume":3011500},{"timestamp":1614781800,"date":"2021-03-03","index":9041,"close":100.37,"high":102.73,"low":100,"open":102.37,"volume":2848800},{"timestamp":1614868200,"date":"2021-03-04","index":9042,"close":98.24,"high":100.41,"low":95.93,"open":99.74,"volume":4288700},{"timestamp":1614954600,"date":"2021-03-05","index":9043,"close":102.85,"high":103.2,"low":97.29,"open":99.61,"volume":5128100},{"timestamp":1615213800,"date":"2021-03-08","index":9044,"close":106.57,"high":107.42,"low":102.73,"open":103.29,"volume":3830800},{"timestamp":1615300200,"date":"2021-03-09","index":9045,"close":105.82,"high":109.64,"low":105.65,"open":106.55,"volume":3294900},{"timestamp":1615386600,"date":"2021-03-10","index":9046,"close":108.15,"high":109.48,"low":106.62,"open":107.45,"volume":3175700},{"timestamp":1615473000,"date":"2021-03-11","index":9047,"close":108.58,"high":109.44,"low":107.47,"open":108.64,"volume":2407300}]},{"date":"2020-11-24","estimated":1.7,"reported":2.06,"pre":[{"timestamp":1604932200,"date":"2020-11-09","index":8964,"close":111,"high":123.21,"low":110.92,"open":120.31,"volume":4896100},{"timestamp":1605018600,"date":"2020-11-10","index":8965,"close":112.63,"high":113.71,"low":110.99,"open":111.6,"volume":3906700},{"timestamp":1605105000,"date":"2020-11-11","index":8966,"close":114.56,"high":114.81,"low":112.1,"open":113.83,"volume":2058300},{"timestamp":1605191400,"date":"2020-11-12","index":8967,"close":114,"high":115.5,"low":112.34,"open":114.45,"volume":2279000},{"timestamp":1605277800,"date":"2020-11-13","index":8968,"close":114.3,"high":115.84,"low":113.5,"open":114.64,"volume":1831700},{"timestamp":1605537000,"date":"2020-11-16","index":8969,"close":118.65,"high":118.85,"low":113.62,"open":115,"volume":3306600},{"timestamp":1605623400,"date":"2020-11-17","index":8970,"close":119.02,"high":120.87,"low":117.36,"open":118.12,"volume":2740600},{"timestamp":1605709800,"date":"2020-11-18","index":8971,"close":117.77,"high":120.16,"low":117.74,"open":119.1,"volume":2962700},{"timestamp":1605796200,"date":"2020-11-19","index":8972,"close":118.83,"high":120.5,"low":117.77,"open":118.42,"volume":1728400},{"timestamp":1605882600,"date":"2020-11-20","index":8973,"close":119.14,"high":120.74,"low":118.97,"open":119.88,"volume":1857900},{"timestamp":1606141800,"date":"2020-11-23","index":8974,"close":122.04,"high":124.31,"low":119.9,"open":120.21,"volume":4443800}],"post":[{"timestamp":1606228200,"date":"2020-11-24","index":8975,"close":113.54,"high":117.05,"low":113.2,"open":115.79,"volume":11676000},{"timestamp":1606314600,"date":"2020-11-25","index":8976,"close":113.9,"high":116.44,"low":113.08,"open":114.06,"volume":5503000},{"timestamp":1606487400,"date":"2020-11-27","index":8977,"close":112.63,"high":115.09,"low":112.08,"open":115,"volume":3242400},{"timestamp":1606746600,"date":"2020-11-30","index":8978,"close":108.8,"high":112.68,"low":108.57,"open":112.68,"volume":6493700},{"timestamp":1606833000,"date":"2020-12-01","index":8979,"close":108.86,"high":109.49,"low":107.15,"open":108.78,"volume":5330700},{"timestamp":1606919400,"date":"2020-12-02","index":8980,"close":107.47,"high":109.47,"low":107.2,"open":108.03,"volume":3393800},{"timestamp":1607005800,"date":"2020-12-03","index":8981,"close":106.54,"high":107.43,"low":105.71,"open":106.94,"volume":4567000},{"timestamp":1607092200,"date":"2020-12-04","index":8982,"close":105.57,"high":106.62,"low":104.85,"open":106.56,"volume":3657500},{"timestamp":1607351400,"date":"2020-12-07","index":8983,"close":102.73,"high":105.45,"low":101.45,"open":105.16,"volume":5506900},{"timestamp":1607437800,"date":"2020-12-08","index":8984,"close":102.99,"high":103.51,"low":102.02,"open":102.2,"volume":2974800},{"timestamp":1607524200,"date":"2020-12-09","index":8985,"close":104.76,"high":105.15,"low":102.6,"open":103.07,"volume":4784400}]},{"date":"2020-08-25","estimated":1.08,"reported":1.71,"pre":[{"timestamp":1597066200,"date":"2020-08-10","index":8900,"close":104.22,"high":105.43,"low":102.9,"open":103.76,"volume":1981700},{"timestamp":1597152600,"date":"2020-08-11","index":8901,"close":104.12,"high":105.59,"low":103.72,"open":105,"volume":1489500},{"timestamp":1597239000,"date":"2020-08-12","index":8902,"close":104.98,"high":105.54,"low":104.1,"open":104.56,"volume":1217300},{"timestamp":1597325400,"date":"2020-08-13","index":8903,"close":107.9,"high":108.44,"low":105.5,"open":105.58,"volume":2281100},{"timestamp":1597411800,"date":"2020-08-14","index":8904,"close":109.49,"high":110.32,"low":108,"open":108.34,"volume":2552100},{"timestamp":1597671000,"date":"2020-08-17","index":8905,"close":110.79,"high":111.39,"low":109.88,"open":110.99,"volume":2260900},{"timestamp":1597757400,"date":"2020-08-18","index":8906,"close":110.52,"high":112.15,"low":110.33,"open":111.89,"volume":2216000},{"timestamp":1597843800,"date":"2020-08-19","index":8907,"close":111.96,"high":113.67,"low":110.66,"open":110.66,"volume":3060500},{"timestamp":1597930200,"date":"2020-08-20","index":8908,"close":111.7,"high":112.07,"low":110.44,"open":111.42,"volume":2109600},{"timestamp":1598016600,"date":"2020-08-21","index":8909,"close":114,"high":114.45,"low":111.95,"open":112,"volume":3811400},{"timestamp":1598275800,"date":"2020-08-24","index":8910,"close":117.37,"high":119.48,"low":114.8,"open":118.3,"volume":5434600}],"post":[{"timestamp":1598362200,"date":"2020-08-25","index":8911,"close":112.64,"high":113.86,"low":108.6,"open":113.5,"volume":10462400},{"timestamp":1598448600,"date":"2020-08-26","index":8912,"close":112.31,"high":114.19,"low":111.58,"open":113.41,"volume":4124400},{"timestamp":1598535000,"date":"2020-08-27","index":8913,"close":111.22,"high":112.55,"low":110.23,"open":112.55,"volume":2760500},{"timestamp":1598621400,"date":"2020-08-28","index":8914,"close":111.23,"high":111.7,"low":110.11,"open":111.68,"volume":2366200},{"timestamp":1598880600,"date":"2020-08-31","index":8915,"close":110.91,"high":112.17,"low":109.85,"open":111.49,"volume":2509200},{"timestamp":1598967000,"date":"2020-09-01","index":8916,"close":113.5,"high":114.43,"low":110.73,"open":110.99,"volume":2364400},{"timestamp":1599053400,"date":"2020-09-02","index":8917,"close":114.02,"high":114.2,"low":111.68,"open":113.94,"volume":2508300},{"timestamp":1599139800,"date":"2020-09-03","index":8918,"close":108.7,"high":114,"low":107.85,"open":114,"volume":2452000},{"timestamp":1599226200,"date":"2020-09-04","index":8919,"close":106.31,"high":110.44,"low":104.32,"open":109.49,"volume":2543700},{"timestamp":1599571800,"date":"2020-09-08","index":8920,"close":105.26,"high":106.82,"low":102.83,"open":104.3,"volume":2911300},{"timestamp":1599658200,"date":"2020-09-09","index":8921,"close":108.85,"high":109.27,"low":105.18,"open":106.28,"volume":2245400}]},{"date":"2020-05-21","estimated":0.5,"reported":0.67,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":8834,"close":73.99,"high":76.21,"low":73.74,"open":75.24,"volume":1914800},{"timestamp":1588858200,"date":"2020-05-07","index":8835,"close":76.25,"high":77.09,"low":75.2,"open":75.34,"volume":1732100},{"timestamp":1588944600,"date":"2020-05-08","index":8836,"close":78.63,"high":78.87,"low":76.73,"open":76.75,"volume":1440000},{"timestamp":1589203800,"date":"2020-05-11","index":8837,"close":78.02,"high":79.31,"low":77.05,"open":77.78,"volume":1666700},{"timestamp":1589290200,"date":"2020-05-12","index":8838,"close":77.05,"high":79.59,"low":76.97,"open":78.9,"volume":1526900},{"timestamp":1589376600,"date":"2020-05-13","index":8839,"close":75.03,"high":77.39,"low":74.18,"open":76.37,"volume":1767400},{"timestamp":1589463000,"date":"2020-05-14","index":8840,"close":77.19,"high":77.72,"low":73.59,"open":74.27,"volume":2504500},{"timestamp":1589549400,"date":"2020-05-15","index":8841,"close":78.61,"high":79.82,"low":75.85,"open":76.13,"volume":5137000},{"timestamp":1589808600,"date":"2020-05-18","index":8842,"close":87.16,"high":87.69,"low":82.32,"open":82.38,"volume":4949900},{"timestamp":1589895000,"date":"2020-05-19","index":8843,"close":83.48,"high":86.57,"low":83.35,"open":86.28,"volume":3190900},{"timestamp":1589981400,"date":"2020-05-20","index":8844,"close":81.54,"high":85.83,"low":80.75,"open":85.73,"volume":4161800}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":8845,"close":77.98,"high":81.91,"low":76.88,"open":79.5,"volume":6370300},{"timestamp":1590154200,"date":"2020-05-22","index":8846,"close":76.92,"high":78.99,"low":75.82,"open":78.99,"volume":4687600},{"timestamp":1590499800,"date":"2020-05-26","index":8847,"close":79.47,"high":81.16,"low":79.3,"open":79.76,"volume":2953200},{"timestamp":1590586200,"date":"2020-05-27","index":8848,"close":79.08,"high":81.34,"low":78.34,"open":81.34,"volume":2894300},{"timestamp":1590672600,"date":"2020-05-28","index":8849,"close":76.43,"high":80.19,"low":76.19,"open":80.19,"volume":3152400},{"timestamp":1590759000,"date":"2020-05-29","index":8850,"close":78.09,"high":78.71,"low":75.53,"open":76.31,"volume":4220300},{"timestamp":1591018200,"date":"2020-06-01","index":8851,"close":77.5,"high":77.99,"low":76.07,"open":77.02,"volume":2250300},{"timestamp":1591104600,"date":"2020-06-02","index":8852,"close":80.53,"high":80.55,"low":77.38,"open":77.47,"volume":2777700},{"timestamp":1591191000,"date":"2020-06-03","index":8853,"close":82.22,"high":82.44,"low":81.02,"open":81.6,"volume":2300200},{"timestamp":1591277400,"date":"2020-06-04","index":8854,"close":79.92,"high":82.31,"low":79.18,"open":81.66,"volume":2566100},{"timestamp":1591363800,"date":"2020-06-05","index":8855,"close":82.53,"high":83.6,"low":81.9,"open":82.82,"volume":2906300}]},{"date":"2020-02-27","estimated":2.75,"reported":2.9,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":8775,"close":89.89,"high":90.07,"low":88.72,"open":89.38,"volume":1799500},{"timestamp":1581517800,"date":"2020-02-12","index":8776,"close":90.93,"high":91.2,"low":90.01,"open":90.28,"volume":1578000},{"timestamp":1581604200,"date":"2020-02-13","index":8777,"close":90.4,"high":91.31,"low":90.2,"open":90.48,"volume":1725400},{"timestamp":1581690600,"date":"2020-02-14","index":8778,"close":90.21,"high":91.15,"low":89.86,"open":91,"volume":1221200},{"timestamp":1582036200,"date":"2020-02-18","index":8779,"close":90.16,"high":90.76,"low":89.2,"open":89.51,"volume":1544500},{"timestamp":1582122600,"date":"2020-02-19","index":8780,"close":90.94,"high":91.23,"low":90.2,"open":90.53,"volume":1422900},{"timestamp":1582209000,"date":"2020-02-20","index":8781,"close":91.93,"high":91.99,"low":90.57,"open":91.08,"volume":2212200},{"timestamp":1582295400,"date":"2020-02-21","index":8782,"close":90.26,"high":91.62,"low":89.62,"open":91.34,"volume":1877800},{"timestamp":1582554600,"date":"2020-02-24","index":8783,"close":85.5,"high":88,"low":85.05,"open":86.17,"volume":2880900},{"timestamp":1582641000,"date":"2020-02-25","index":8784,"close":81.89,"high":86.76,"low":81.67,"open":86.65,"volume":2900900},{"timestamp":1582727400,"date":"2020-02-26","index":8785,"close":82.18,"high":84.83,"low":82.15,"open":82.83,"volume":3465900}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":8786,"close":78.31,"high":82.47,"low":78,"open":79.5,"volume":5770800},{"timestamp":1582900200,"date":"2020-02-28","index":8787,"close":75.65,"high":77.98,"low":73.34,"open":76.06,"volume":4756400},{"timestamp":1583159400,"date":"2020-03-02","index":8788,"close":79.61,"high":79.62,"low":74.31,"open":76.25,"volume":3898300},{"timestamp":1583245800,"date":"2020-03-03","index":8789,"close":76.55,"high":81.43,"low":75.82,"open":79.2,"volume":2731400},{"timestamp":1583332200,"date":"2020-03-04","index":8790,"close":80.41,"high":80.48,"low":77.09,"open":78.5,"volume":3110300},{"timestamp":1583418600,"date":"2020-03-05","index":8791,"close":77.87,"high":79.37,"low":77.01,"open":77.83,"volume":2771400},{"timestamp":1583505000,"date":"2020-03-06","index":8792,"close":73.82,"high":76.69,"low":72.06,"open":75.35,"volume":3047400},{"timestamp":1583760600,"date":"2020-03-09","index":8793,"close":66.87,"high":69.73,"low":66.06,"open":67.74,"volume":3959200},{"timestamp":1583847000,"date":"2020-03-10","index":8794,"close":70.12,"high":70.61,"low":66.42,"open":69.39,"volume":2767700},{"timestamp":1583933400,"date":"2020-03-11","index":8795,"close":65.37,"high":68.04,"low":63.84,"open":67.84,"volume":3652400},{"timestamp":1584019800,"date":"2020-03-12","index":8796,"close":55.4,"high":60.24,"low":55.2,"open":59.99,"volume":3948400}]},{"date":"2019-11-26","estimated":1.03,"reported":1.13,"pre":[{"timestamp":1573482600,"date":"2019-11-11","index":8713,"close":76.25,"high":76.95,"low":75.65,"open":76.5,"volume":2602300},{"timestamp":1573569000,"date":"2019-11-12","index":8714,"close":75.19,"high":76.19,"low":74.98,"open":76.19,"volume":2184200},{"timestamp":1573655400,"date":"2019-11-13","index":8715,"close":75.02,"high":75.42,"low":74.19,"open":74.73,"volume":1591200},{"timestamp":1573741800,"date":"2019-11-14","index":8716,"close":75.6,"high":75.99,"low":74.87,"open":74.92,"volume":1803100},{"timestamp":1573828200,"date":"2019-11-15","index":8717,"close":77.09,"high":77.11,"low":75.91,"open":75.93,"volume":2206700},{"timestamp":1574087400,"date":"2019-11-18","index":8718,"close":77.29,"high":77.69,"low":76.3,"open":76.66,"volume":2561900},{"timestamp":1574173800,"date":"2019-11-19","index":8719,"close":75.36,"high":76.61,"low":74.8,"open":76.42,"volume":2322800},{"timestamp":1574260200,"date":"2019-11-20","index":8720,"close":74.15,"high":75.34,"low":73.8,"open":74.92,"volume":2188500},{"timestamp":1574346600,"date":"2019-11-21","index":8721,"close":72.21,"high":74.5,"low":72.03,"open":74.32,"volume":3390300},{"timestamp":1574433000,"date":"2019-11-22","index":8722,"close":72.64,"high":72.8,"low":71.89,"open":72.29,"volume":2405200},{"timestamp":1574692200,"date":"2019-11-25","index":8723,"close":74.25,"high":74.49,"low":72.14,"open":73.25,"volume":4212800}],"post":[{"timestamp":1574778600,"date":"2019-11-26","index":8724,"close":81.57,"high":83.63,"low":77.04,"open":77.2,"volume":13915500},{"timestamp":1574865000,"date":"2019-11-27","index":8725,"close":80.74,"high":82.48,"low":80.11,"open":82.29,"volume":6039500},{"timestamp":1575037800,"date":"2019-11-29","index":8726,"close":80.64,"high":81.44,"low":79.51,"open":80.27,"volume":2962500},{"timestamp":1575297000,"date":"2019-12-02","index":8727,"close":79.2,"high":81,"low":78.36,"open":81,"volume":4329800},{"timestamp":1575383400,"date":"2019-12-03","index":8728,"close":78.11,"high":78.18,"low":77.05,"open":77.5,"volume":4215500},{"timestamp":1575469800,"date":"2019-12-04","index":8729,"close":79.18,"high":79.6,"low":78.3,"open":78.65,"volume":3112700},{"timestamp":1575556200,"date":"2019-12-05","index":8730,"close":80.32,"high":80.37,"low":78.89,"open":78.91,"volume":3006400},{"timestamp":1575642600,"date":"2019-12-06","index":8731,"close":82.05,"high":82.49,"low":81.22,"open":81.23,"volume":3699000},{"timestamp":1575901800,"date":"2019-12-09","index":8732,"close":82.57,"high":83.65,"low":81.47,"open":81.73,"volume":2790500},{"timestamp":1575988200,"date":"2019-12-10","index":8733,"close":82.88,"high":83.37,"low":82.29,"open":82.55,"volume":2102500},{"timestamp":1576074600,"date":"2019-12-11","index":8734,"close":83.83,"high":84.06,"low":82.02,"open":82.58,"volume":2319700}]}] diff --git a/data/CRM_full.json b/data/CRM_full.json index 9e08d5c03..55befd279 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":1726257602,"date":"2024-09-13","index":5091,"close":254.57,"high":256.83,"low":252.52,"open":252.54,"volume":4985695}]},{"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":[]}] +[{"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":4998100}]},{"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 e15582887..6a29d4439 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":1726257602,"date":"2024-09-13","index":5091,"close":254.57,"high":256.83,"low":252.52,"open":252.54,"volume":4985695}]},{"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":"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":4998100}]},{"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/DOCU_full.json b/data/DOCU_full.json index 8da6928c5..9734928a7 100644 --- a/data/DOCU_full.json +++ b/data/DOCU_full.json @@ -1 +1 @@ -[{"date":"2025-09-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-09-05","estimated":0.8,"reported":0.97,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":1589,"close":56.79,"high":56.94,"low":56.23,"open":56.91,"volume":1193600},{"timestamp":1724333400,"date":"2024-08-22","index":1590,"close":56.7,"high":58.13,"low":56.57,"open":56.93,"volume":1311800},{"timestamp":1724419800,"date":"2024-08-23","index":1591,"close":57.44,"high":57.87,"low":56.71,"open":56.88,"volume":1297900},{"timestamp":1724679000,"date":"2024-08-26","index":1592,"close":58.72,"high":59.46,"low":57.4,"open":57.59,"volume":2306100},{"timestamp":1724765400,"date":"2024-08-27","index":1593,"close":58.46,"high":58.62,"low":57.83,"open":57.83,"volume":1173200},{"timestamp":1724851800,"date":"2024-08-28","index":1594,"close":57.66,"high":58.31,"low":57.15,"open":58.31,"volume":1267700},{"timestamp":1724938200,"date":"2024-08-29","index":1595,"close":59.03,"high":59.67,"low":58.09,"open":58.34,"volume":1619900},{"timestamp":1725024600,"date":"2024-08-30","index":1596,"close":59.21,"high":59.78,"low":58.66,"open":59.41,"volume":3190000},{"timestamp":1725370200,"date":"2024-09-03","index":1597,"close":57.91,"high":59.53,"low":57.7,"open":59.21,"volume":2345700},{"timestamp":1725456600,"date":"2024-09-04","index":1598,"close":57.42,"high":57.46,"low":56.33,"open":57.14,"volume":1865200},{"timestamp":1725543000,"date":"2024-09-05","index":1599,"close":56.93,"high":57.43,"low":56.5,"open":57.43,"volume":4482900}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":1600,"close":59.19,"high":61.09,"low":57.32,"open":60.24,"volume":8230800},{"timestamp":1725888600,"date":"2024-09-09","index":1601,"close":56.04,"high":59.2,"low":55.41,"open":58.62,"volume":4949400},{"timestamp":1725975000,"date":"2024-09-10","index":1602,"close":54.56,"high":56.5,"low":54.51,"open":56.4,"volume":3181600},{"timestamp":1726061400,"date":"2024-09-11","index":1603,"close":55.31,"high":55.71,"low":54.31,"open":54.5,"volume":2450300},{"timestamp":1726147800,"date":"2024-09-12","index":1604,"close":56.49,"high":56.98,"low":55.56,"open":55.83,"volume":2226400},{"timestamp":1726257601,"date":"2024-09-13","index":1605,"close":56.63,"high":57.15,"low":56.13,"open":56.48,"volume":2137428},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-06","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1527,"close":58.04,"high":60.33,"low":57.39,"open":60,"volume":1747800},{"timestamp":1716471000,"date":"2024-05-23","index":1528,"close":57.32,"high":58.77,"low":57.13,"open":58.45,"volume":1277700},{"timestamp":1716557400,"date":"2024-05-24","index":1529,"close":56.93,"high":57.56,"low":56.42,"open":56.82,"volume":1456800},{"timestamp":1716903000,"date":"2024-05-28","index":1530,"close":57.71,"high":58.01,"low":56.74,"open":57.29,"volume":1449800},{"timestamp":1716989400,"date":"2024-05-29","index":1531,"close":58.5,"high":58.75,"low":57,"open":57.01,"volume":1240400},{"timestamp":1717075800,"date":"2024-05-30","index":1532,"close":54.69,"high":57.85,"low":54.63,"open":57.79,"volume":2333700},{"timestamp":1717162200,"date":"2024-05-31","index":1533,"close":54.74,"high":54.99,"low":53.5,"open":54.92,"volume":3351900},{"timestamp":1717421400,"date":"2024-06-03","index":1534,"close":53.44,"high":54.9,"low":52.35,"open":54.89,"volume":3242800},{"timestamp":1717507800,"date":"2024-06-04","index":1535,"close":53.2,"high":54.04,"low":53.1,"open":53.77,"volume":2115600},{"timestamp":1717594200,"date":"2024-06-05","index":1536,"close":53.54,"high":54.08,"low":52.83,"open":53.4,"volume":3056500},{"timestamp":1717680600,"date":"2024-06-06","index":1537,"close":54.6,"high":54.76,"low":53.53,"open":53.53,"volume":7856200}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1538,"close":52.05,"high":53.15,"low":48.7,"open":51.38,"volume":17995100},{"timestamp":1718026200,"date":"2024-06-10","index":1539,"close":50.99,"high":51.7,"low":50.44,"open":51.67,"volume":3388200},{"timestamp":1718112600,"date":"2024-06-11","index":1540,"close":52.07,"high":52.38,"low":50.5,"open":50.98,"volume":2562400},{"timestamp":1718199000,"date":"2024-06-12","index":1541,"close":51.32,"high":53.68,"low":51.17,"open":52.61,"volume":2696100},{"timestamp":1718285400,"date":"2024-06-13","index":1542,"close":51.18,"high":52.09,"low":50.83,"open":51.73,"volume":2930800},{"timestamp":1718371800,"date":"2024-06-14","index":1543,"close":50.84,"high":51.28,"low":50.71,"open":50.99,"volume":1873700},{"timestamp":1718631000,"date":"2024-06-17","index":1544,"close":51.03,"high":51.17,"low":49.81,"open":50.55,"volume":2480600},{"timestamp":1718717400,"date":"2024-06-18","index":1545,"close":50.97,"high":51.8,"low":50.94,"open":51.09,"volume":1975400},{"timestamp":1718890200,"date":"2024-06-20","index":1546,"close":52.2,"high":52.3,"low":49.9,"open":50.6,"volume":2832400},{"timestamp":1718976600,"date":"2024-06-21","index":1547,"close":52.74,"high":52.92,"low":51.77,"open":52.13,"volume":6601500},{"timestamp":1719235800,"date":"2024-06-24","index":1548,"close":51.69,"high":52.84,"low":51.52,"open":52.2,"volume":2029200}]},{"date":"2024-03-07","estimated":0.64,"reported":0.76,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":1464,"close":50.14,"high":50.64,"low":49.46,"open":50.56,"volume":2112200},{"timestamp":1708698600,"date":"2024-02-23","index":1465,"close":51.73,"high":51.85,"low":50.17,"open":50.44,"volume":3288900},{"timestamp":1708957800,"date":"2024-02-26","index":1466,"close":51.8,"high":53.15,"low":51.54,"open":51.79,"volume":2972200},{"timestamp":1709044200,"date":"2024-02-27","index":1467,"close":52.11,"high":52.59,"low":51.48,"open":52.37,"volume":2337500},{"timestamp":1709130600,"date":"2024-02-28","index":1468,"close":52.77,"high":53.43,"low":51.58,"open":51.81,"volume":1884100},{"timestamp":1709217000,"date":"2024-02-29","index":1469,"close":53.27,"high":53.54,"low":52.13,"open":52.99,"volume":3001600},{"timestamp":1709303400,"date":"2024-03-01","index":1470,"close":54.58,"high":54.59,"low":52.9,"open":53,"volume":2512500},{"timestamp":1709562600,"date":"2024-03-04","index":1471,"close":53.55,"high":55.1,"low":53.29,"open":54.9,"volume":2327400},{"timestamp":1709649000,"date":"2024-03-05","index":1472,"close":51.78,"high":53.14,"low":51.12,"open":52.88,"volume":2395700},{"timestamp":1709735400,"date":"2024-03-06","index":1473,"close":52.47,"high":53.69,"low":52.1,"open":53.08,"volume":3276800},{"timestamp":1709821800,"date":"2024-03-07","index":1474,"close":53.56,"high":54.1,"low":52.65,"open":52.91,"volume":8451100}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":1475,"close":55.97,"high":58.96,"low":54.79,"open":58.9,"volume":14750000},{"timestamp":1710163800,"date":"2024-03-11","index":1476,"close":57.98,"high":58.52,"low":56.02,"open":56.21,"volume":7138900},{"timestamp":1710250200,"date":"2024-03-12","index":1477,"close":58.48,"high":59.81,"low":57.65,"open":58.41,"volume":4942800},{"timestamp":1710336600,"date":"2024-03-13","index":1478,"close":59.41,"high":59.53,"low":58.49,"open":58.58,"volume":4085400},{"timestamp":1710423000,"date":"2024-03-14","index":1479,"close":57.46,"high":59.8,"low":56.99,"open":59.3,"volume":3152500},{"timestamp":1710509400,"date":"2024-03-15","index":1480,"close":56.77,"high":58.27,"low":56.68,"open":57.03,"volume":4836500},{"timestamp":1710768600,"date":"2024-03-18","index":1481,"close":58.12,"high":58.86,"low":56.5,"open":56.63,"volume":2902800},{"timestamp":1710855000,"date":"2024-03-19","index":1482,"close":58.95,"high":58.98,"low":56.43,"open":57.4,"volume":2824100},{"timestamp":1710941400,"date":"2024-03-20","index":1483,"close":58.54,"high":59.2,"low":57.79,"open":59,"volume":2039000},{"timestamp":1711027800,"date":"2024-03-21","index":1484,"close":58.7,"high":59.3,"low":58.18,"open":58.98,"volume":1944000},{"timestamp":1711114200,"date":"2024-03-22","index":1485,"close":58.27,"high":58.95,"low":58.01,"open":58.11,"volume":1628000}]},{"date":"2023-12-07","estimated":0.63,"reported":0.79,"pre":[{"timestamp":1700663400,"date":"2023-11-22","index":1403,"close":42.26,"high":42.92,"low":42.12,"open":42.77,"volume":2088500},{"timestamp":1700836200,"date":"2023-11-24","index":1404,"close":42.74,"high":42.88,"low":42.21,"open":42.22,"volume":877100},{"timestamp":1701095400,"date":"2023-11-27","index":1405,"close":42.35,"high":42.89,"low":42.17,"open":42.51,"volume":3457700},{"timestamp":1701181800,"date":"2023-11-28","index":1406,"close":42.71,"high":43.03,"low":42.13,"open":42.19,"volume":3437500},{"timestamp":1701268200,"date":"2023-11-29","index":1407,"close":43.62,"high":44.33,"low":43.29,"open":43.29,"volume":3720700},{"timestamp":1701354600,"date":"2023-11-30","index":1408,"close":43.1,"high":44.26,"low":42.89,"open":43.81,"volume":3738400},{"timestamp":1701441000,"date":"2023-12-01","index":1409,"close":45.99,"high":46.08,"low":42.76,"open":43.14,"volume":5930500},{"timestamp":1701700200,"date":"2023-12-04","index":1410,"close":45.88,"high":46.2,"low":45.11,"open":45.69,"volume":4946700},{"timestamp":1701786600,"date":"2023-12-05","index":1411,"close":46.06,"high":46.35,"low":45.42,"open":45.75,"volume":4292000},{"timestamp":1701873000,"date":"2023-12-06","index":1412,"close":47.36,"high":49.08,"low":46.71,"open":46.72,"volume":8308100},{"timestamp":1701959400,"date":"2023-12-07","index":1413,"close":47.44,"high":47.56,"low":46.53,"open":47.23,"volume":9039100}],"post":[{"timestamp":1702045800,"date":"2023-12-08","index":1414,"close":49.73,"high":50.5,"low":44.34,"open":46,"volume":21410800},{"timestamp":1702305000,"date":"2023-12-11","index":1415,"close":53.72,"high":53.88,"low":49.67,"open":49.67,"volume":13152900},{"timestamp":1702391400,"date":"2023-12-12","index":1416,"close":56,"high":56.15,"low":53.88,"open":54.04,"volume":9080200},{"timestamp":1702477800,"date":"2023-12-13","index":1417,"close":56.15,"high":56.29,"low":54.65,"open":56,"volume":5790800},{"timestamp":1702564200,"date":"2023-12-14","index":1418,"close":56.12,"high":57.79,"low":55.85,"open":56.8,"volume":5244800},{"timestamp":1702650600,"date":"2023-12-15","index":1419,"close":63.11,"high":64.76,"low":55.15,"open":55.87,"volume":30344000},{"timestamp":1702909800,"date":"2023-12-18","index":1420,"close":61.54,"high":62.74,"low":60.36,"open":62.37,"volume":8056800},{"timestamp":1702996200,"date":"2023-12-19","index":1421,"close":62.43,"high":62.82,"low":60.78,"open":61.38,"volume":5331500},{"timestamp":1703082600,"date":"2023-12-20","index":1422,"close":59.63,"high":61.9,"low":59.59,"open":61.33,"volume":5451300},{"timestamp":1703169000,"date":"2023-12-21","index":1423,"close":60.47,"high":60.87,"low":59.56,"open":60.48,"volume":2698600},{"timestamp":1703255400,"date":"2023-12-22","index":1424,"close":60.69,"high":61.28,"low":60.23,"open":60.41,"volume":2838700}]},{"date":"2023-09-07","estimated":0.66,"reported":0.72,"pre":[{"timestamp":1692797400,"date":"2023-08-23","index":1339,"close":48.16,"high":48.54,"low":47.25,"open":48,"volume":1283500},{"timestamp":1692883800,"date":"2023-08-24","index":1340,"close":46.69,"high":48.59,"low":46.66,"open":48.48,"volume":1477300},{"timestamp":1692970200,"date":"2023-08-25","index":1341,"close":48.29,"high":48.59,"low":46.74,"open":46.82,"volume":1938800},{"timestamp":1693229400,"date":"2023-08-28","index":1342,"close":47.74,"high":48.66,"low":47.61,"open":48.06,"volume":1716700},{"timestamp":1693315800,"date":"2023-08-29","index":1343,"close":47.95,"high":48.22,"low":47.22,"open":47.45,"volume":2640200},{"timestamp":1693402200,"date":"2023-08-30","index":1344,"close":48.88,"high":48.91,"low":47.52,"open":47.78,"volume":2673900},{"timestamp":1693488600,"date":"2023-08-31","index":1345,"close":50.3,"high":50.8,"low":49,"open":49.16,"volume":3554200},{"timestamp":1693575000,"date":"2023-09-01","index":1346,"close":51.67,"high":51.79,"low":50.65,"open":50.71,"volume":2381600},{"timestamp":1693920600,"date":"2023-09-05","index":1347,"close":52.27,"high":53.13,"low":50.84,"open":51.18,"volume":4039800},{"timestamp":1694007000,"date":"2023-09-06","index":1348,"close":52.78,"high":53.4,"low":52.27,"open":52.66,"volume":3531400},{"timestamp":1694093400,"date":"2023-09-07","index":1349,"close":52.13,"high":52.82,"low":51.24,"open":52.22,"volume":10082000}],"post":[{"timestamp":1694179800,"date":"2023-09-08","index":1350,"close":50.21,"high":53.3,"low":49.01,"open":52.18,"volume":15486100},{"timestamp":1694439000,"date":"2023-09-11","index":1351,"close":47.01,"high":50.74,"low":46.9,"open":50.2,"volume":8592000},{"timestamp":1694525400,"date":"2023-09-12","index":1352,"close":46.4,"high":48.09,"low":46.29,"open":46.5,"volume":8019200},{"timestamp":1694611800,"date":"2023-09-13","index":1353,"close":45.48,"high":46.94,"low":45.44,"open":46.43,"volume":6297000},{"timestamp":1694698200,"date":"2023-09-14","index":1354,"close":44.95,"high":45.72,"low":44.7,"open":45.44,"volume":5372900},{"timestamp":1694784600,"date":"2023-09-15","index":1355,"close":43.95,"high":44.46,"low":43.55,"open":44.15,"volume":7106600},{"timestamp":1695043800,"date":"2023-09-18","index":1356,"close":43.76,"high":44.33,"low":43.19,"open":43.75,"volume":5343100},{"timestamp":1695130200,"date":"2023-09-19","index":1357,"close":43.69,"high":44.02,"low":42.87,"open":43.2,"volume":4265400},{"timestamp":1695216600,"date":"2023-09-20","index":1358,"close":43.42,"high":44.55,"low":43.31,"open":43.53,"volume":5951100},{"timestamp":1695303000,"date":"2023-09-21","index":1359,"close":42.19,"high":43.64,"low":42.16,"open":42.94,"volume":3648400},{"timestamp":1695389400,"date":"2023-09-22","index":1360,"close":41.5,"high":42.64,"low":41.41,"open":42.5,"volume":2666400}]},{"date":"2023-06-08","estimated":0.56,"reported":0.72,"pre":[{"timestamp":1684935000,"date":"2023-05-24","index":1277,"close":53.47,"high":54,"low":52.82,"open":53.43,"volume":1985400},{"timestamp":1685021400,"date":"2023-05-25","index":1278,"close":53.34,"high":54.69,"low":52.76,"open":54.26,"volume":1947900},{"timestamp":1685107800,"date":"2023-05-26","index":1279,"close":55,"high":56.3,"low":53.36,"open":53.36,"volume":2695000},{"timestamp":1685453400,"date":"2023-05-30","index":1280,"close":55.97,"high":56.98,"low":55.23,"open":56.3,"volume":2915200},{"timestamp":1685539800,"date":"2023-05-31","index":1281,"close":56.4,"high":56.69,"low":54.6,"open":55.29,"volume":4977300},{"timestamp":1685626200,"date":"2023-06-01","index":1282,"close":57.2,"high":57.91,"low":55.81,"open":56.09,"volume":2871600},{"timestamp":1685712600,"date":"2023-06-02","index":1283,"close":57.47,"high":58.25,"low":56.6,"open":57.8,"volume":2723200},{"timestamp":1685971800,"date":"2023-06-05","index":1284,"close":57.57,"high":57.99,"low":56.03,"open":57.06,"volume":3533500},{"timestamp":1686058200,"date":"2023-06-06","index":1285,"close":59.15,"high":59.28,"low":56.87,"open":57.14,"volume":2983600},{"timestamp":1686144600,"date":"2023-06-07","index":1286,"close":57.22,"high":60.48,"low":57.12,"open":59.45,"volume":3846100},{"timestamp":1686231000,"date":"2023-06-08","index":1287,"close":58.48,"high":58.75,"low":56.05,"open":56.6,"volume":13722100}],"post":[{"timestamp":1686317400,"date":"2023-06-09","index":1288,"close":57.02,"high":64.71,"low":55.65,"open":64.31,"volume":32090800},{"timestamp":1686576600,"date":"2023-06-12","index":1289,"close":54.92,"high":57.76,"low":54.29,"open":57.1,"volume":12118100},{"timestamp":1686663000,"date":"2023-06-13","index":1290,"close":55.28,"high":57.49,"low":54.93,"open":55.67,"volume":7647500},{"timestamp":1686749400,"date":"2023-06-14","index":1291,"close":54.1,"high":56.07,"low":53.73,"open":55.12,"volume":6493700},{"timestamp":1686835800,"date":"2023-06-15","index":1292,"close":54.28,"high":54.71,"low":53.17,"open":53.38,"volume":6588500},{"timestamp":1686922200,"date":"2023-06-16","index":1293,"close":53.85,"high":54.55,"low":53.11,"open":54.55,"volume":5766700},{"timestamp":1687267800,"date":"2023-06-20","index":1294,"close":52.01,"high":53.89,"low":51.75,"open":52.94,"volume":4311200},{"timestamp":1687354200,"date":"2023-06-21","index":1295,"close":50.7,"high":51.81,"low":49.66,"open":51.58,"volume":4565600},{"timestamp":1687440600,"date":"2023-06-22","index":1296,"close":50.85,"high":51.29,"low":49.96,"open":50.48,"volume":3507900},{"timestamp":1687527000,"date":"2023-06-23","index":1297,"close":50.08,"high":50.46,"low":49.57,"open":49.99,"volume":3957200},{"timestamp":1687786200,"date":"2023-06-26","index":1298,"close":50.61,"high":51.14,"low":49.8,"open":50.15,"volume":2911100}]},{"date":"2023-03-09","estimated":0.52,"reported":0.65,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":1214,"close":61.44,"high":61.96,"low":58.93,"open":61.64,"volume":3129300},{"timestamp":1677249000,"date":"2023-02-24","index":1215,"close":59.14,"high":60.04,"low":58.33,"open":59.75,"volume":2716300},{"timestamp":1677508200,"date":"2023-02-27","index":1216,"close":59.76,"high":60.77,"low":59.59,"open":60.29,"volume":2701500},{"timestamp":1677594600,"date":"2023-02-28","index":1217,"close":61.35,"high":61.98,"low":59.94,"open":60,"volume":3979800},{"timestamp":1677681000,"date":"2023-03-01","index":1218,"close":58.99,"high":61.68,"low":58.95,"open":60.79,"volume":2802600},{"timestamp":1677767400,"date":"2023-03-02","index":1219,"close":61.28,"high":61.6,"low":57.86,"open":58.06,"volume":3079700},{"timestamp":1677853800,"date":"2023-03-03","index":1220,"close":65.09,"high":65.19,"low":61.64,"open":61.9,"volume":4265200},{"timestamp":1678113000,"date":"2023-03-06","index":1221,"close":64.15,"high":66.18,"low":63.96,"open":65.19,"volume":3556700},{"timestamp":1678199400,"date":"2023-03-07","index":1222,"close":64.92,"high":66.98,"low":64.48,"open":64.74,"volume":4233900},{"timestamp":1678285800,"date":"2023-03-08","index":1223,"close":65.66,"high":66.29,"low":64.25,"open":65.34,"volume":3407600},{"timestamp":1678372200,"date":"2023-03-09","index":1224,"close":64.41,"high":66.9,"low":63.93,"open":65.9,"volume":8283900}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":1225,"close":49.69,"high":55.28,"low":49.42,"open":53.71,"volume":29047800},{"timestamp":1678714200,"date":"2023-03-13","index":1226,"close":53.06,"high":54.45,"low":47.78,"open":49,"volume":10204500},{"timestamp":1678800600,"date":"2023-03-14","index":1227,"close":55.49,"high":56.88,"low":53.89,"open":54.57,"volume":7837300},{"timestamp":1678887000,"date":"2023-03-15","index":1228,"close":56.55,"high":56.85,"low":54,"open":54.47,"volume":5160000},{"timestamp":1678973400,"date":"2023-03-16","index":1229,"close":58.81,"high":58.9,"low":55.86,"open":56.63,"volume":4570600},{"timestamp":1679059800,"date":"2023-03-17","index":1230,"close":58.52,"high":59.69,"low":57.45,"open":58.52,"volume":3809500},{"timestamp":1679319000,"date":"2023-03-20","index":1231,"close":55.79,"high":58.22,"low":54.86,"open":58.14,"volume":5142900},{"timestamp":1679405400,"date":"2023-03-21","index":1232,"close":58.51,"high":58.73,"low":55.85,"open":56.11,"volume":3750200},{"timestamp":1679491800,"date":"2023-03-22","index":1233,"close":56.59,"high":59.11,"low":56.51,"open":58.2,"volume":3526000},{"timestamp":1679578200,"date":"2023-03-23","index":1234,"close":57.21,"high":59.08,"low":56.35,"open":57.52,"volume":2589800},{"timestamp":1679664600,"date":"2023-03-24","index":1235,"close":56.62,"high":57.13,"low":55.24,"open":56.99,"volume":2187600}]},{"date":"2022-12-08","estimated":0.42,"reported":0.57,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":1153,"close":46.35,"high":46.69,"low":43.21,"open":43.81,"volume":3408500},{"timestamp":1669386600,"date":"2022-11-25","index":1154,"close":46.03,"high":46.06,"low":44.95,"open":46.05,"volume":1558100},{"timestamp":1669645800,"date":"2022-11-28","index":1155,"close":45.79,"high":47.89,"low":45.6,"open":45.6,"volume":4017600},{"timestamp":1669732200,"date":"2022-11-29","index":1156,"close":44.56,"high":46.63,"low":44.23,"open":46,"volume":2973900},{"timestamp":1669818600,"date":"2022-11-30","index":1157,"close":47.07,"high":47.54,"low":43.95,"open":44.46,"volume":4442700},{"timestamp":1669905000,"date":"2022-12-01","index":1158,"close":48.29,"high":49.6,"low":46.67,"open":46.67,"volume":3756300},{"timestamp":1669991400,"date":"2022-12-02","index":1159,"close":46.6,"high":47.12,"low":45.32,"open":46.12,"volume":2984300},{"timestamp":1670250600,"date":"2022-12-05","index":1160,"close":42.44,"high":46.15,"low":42.3,"open":45.75,"volume":5552800},{"timestamp":1670337000,"date":"2022-12-06","index":1161,"close":41.83,"high":42.63,"low":40.76,"open":42.41,"volume":4696100},{"timestamp":1670423400,"date":"2022-12-07","index":1162,"close":42.08,"high":42.74,"low":41.27,"open":41.98,"volume":3494000},{"timestamp":1670509800,"date":"2022-12-08","index":1163,"close":43.75,"high":44.4,"low":41.38,"open":42.38,"volume":11822800}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":1164,"close":49.16,"high":51.31,"low":46.88,"open":47.53,"volume":30213500},{"timestamp":1670855400,"date":"2022-12-12","index":1165,"close":54.07,"high":54.16,"low":49.7,"open":49.96,"volume":16590600},{"timestamp":1670941800,"date":"2022-12-13","index":1166,"close":58.03,"high":58.88,"low":55.91,"open":57.5,"volume":15410900},{"timestamp":1671028200,"date":"2022-12-14","index":1167,"close":59.55,"high":61.6,"low":57.84,"open":57.95,"volume":12958700},{"timestamp":1671114600,"date":"2022-12-15","index":1168,"close":56.31,"high":59.37,"low":55.4,"open":58.5,"volume":9560000},{"timestamp":1671201000,"date":"2022-12-16","index":1169,"close":56.27,"high":56.79,"low":54.41,"open":55.49,"volume":16893500},{"timestamp":1671460200,"date":"2022-12-19","index":1170,"close":54.22,"high":56.45,"low":53.35,"open":56.01,"volume":8237700},{"timestamp":1671546600,"date":"2022-12-20","index":1171,"close":54.1,"high":54.78,"low":52.07,"open":53.48,"volume":6735400},{"timestamp":1671633000,"date":"2022-12-21","index":1172,"close":56.58,"high":56.92,"low":53.5,"open":53.86,"volume":5342900},{"timestamp":1671719400,"date":"2022-12-22","index":1173,"close":54.24,"high":56.22,"low":52.95,"open":54.97,"volume":4445600},{"timestamp":1671805800,"date":"2022-12-23","index":1174,"close":53.9,"high":53.92,"low":51.91,"open":53.53,"volume":3278300}]},{"date":"2022-09-08","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1661347800,"date":"2022-08-24","index":1089,"close":60.95,"high":62.4,"low":60.57,"open":61.25,"volume":3395700},{"timestamp":1661434200,"date":"2022-08-25","index":1090,"close":61.94,"high":62.74,"low":60.28,"open":61.49,"volume":2685800},{"timestamp":1661520600,"date":"2022-08-26","index":1091,"close":58.02,"high":61.48,"low":57.42,"open":61.28,"volume":4519500},{"timestamp":1661779800,"date":"2022-08-29","index":1092,"close":58,"high":60.14,"low":57.24,"open":57.72,"volume":2816600},{"timestamp":1661866200,"date":"2022-08-30","index":1093,"close":58.57,"high":59.43,"low":56.92,"open":58.44,"volume":2942900},{"timestamp":1661952600,"date":"2022-08-31","index":1094,"close":58.22,"high":60.24,"low":57.67,"open":59.55,"volume":2667200},{"timestamp":1662039000,"date":"2022-09-01","index":1095,"close":55.7,"high":57.39,"low":53.7,"open":57.18,"volume":4224500},{"timestamp":1662125400,"date":"2022-09-02","index":1096,"close":54.45,"high":57.04,"low":53.99,"open":56.66,"volume":3090400},{"timestamp":1662471000,"date":"2022-09-06","index":1097,"close":53.8,"high":55.21,"low":53.25,"open":54.64,"volume":4603000},{"timestamp":1662557400,"date":"2022-09-07","index":1098,"close":55.14,"high":55.45,"low":53.25,"open":53.8,"volume":4890700},{"timestamp":1662643800,"date":"2022-09-08","index":1099,"close":57.95,"high":58.01,"low":53.37,"open":54.1,"volume":10469100}],"post":[{"timestamp":1662730200,"date":"2022-09-09","index":1100,"close":64.04,"high":66.37,"low":61.75,"open":65.81,"volume":34919600},{"timestamp":1662989400,"date":"2022-09-12","index":1101,"close":65.66,"high":67.35,"low":64.26,"open":64.61,"volume":10186900},{"timestamp":1663075800,"date":"2022-09-13","index":1102,"close":60.93,"high":63.29,"low":60.78,"open":62.5,"volume":6616200},{"timestamp":1663162200,"date":"2022-09-14","index":1103,"close":60.55,"high":61.31,"low":59.74,"open":60.65,"volume":4098700},{"timestamp":1663248600,"date":"2022-09-15","index":1104,"close":60.28,"high":62.75,"low":59,"open":59.57,"volume":5922500},{"timestamp":1663335000,"date":"2022-09-16","index":1105,"close":56.58,"high":58.93,"low":55.61,"open":58.5,"volume":6918500},{"timestamp":1663594200,"date":"2022-09-19","index":1106,"close":56.48,"high":57.33,"low":55.5,"open":56.01,"volume":4592800},{"timestamp":1663680600,"date":"2022-09-20","index":1107,"close":55.54,"high":56.91,"low":55.01,"open":55.55,"volume":3358600},{"timestamp":1663767000,"date":"2022-09-21","index":1108,"close":54.6,"high":57.67,"low":54.55,"open":55.74,"volume":3746400},{"timestamp":1663853400,"date":"2022-09-22","index":1109,"close":54,"high":54.65,"low":52.53,"open":53.56,"volume":5433400},{"timestamp":1663939800,"date":"2022-09-23","index":1110,"close":52.39,"high":54.49,"low":51.12,"open":53.72,"volume":6805100}]},{"date":"2022-06-09","estimated":0.46,"reported":0.38,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1027,"close":77.7,"high":78.77,"low":71.13,"open":71.13,"volume":3867200},{"timestamp":1653571800,"date":"2022-05-26","index":1028,"close":80.81,"high":81.88,"low":75.93,"open":76.5,"volume":3546800},{"timestamp":1653658200,"date":"2022-05-27","index":1029,"close":86.24,"high":86.66,"low":81.62,"open":81.62,"volume":3413700},{"timestamp":1654003800,"date":"2022-05-31","index":1030,"close":83.91,"high":87.26,"low":82,"open":86.24,"volume":5292400},{"timestamp":1654090200,"date":"2022-06-01","index":1031,"close":82.12,"high":87.44,"low":81.28,"open":85.32,"volume":2369800},{"timestamp":1654176600,"date":"2022-06-02","index":1032,"close":87.63,"high":88.28,"low":81.8,"open":82.24,"volume":2785800},{"timestamp":1654263000,"date":"2022-06-03","index":1033,"close":83.78,"high":86.13,"low":82.78,"open":84.53,"volume":2569800},{"timestamp":1654522200,"date":"2022-06-06","index":1034,"close":84.26,"high":87.61,"low":82.64,"open":86.04,"volume":2283800},{"timestamp":1654608600,"date":"2022-06-07","index":1035,"close":87.74,"high":88.03,"low":82.16,"open":82.45,"volume":3520100},{"timestamp":1654695000,"date":"2022-06-08","index":1036,"close":90.1,"high":92.04,"low":88.71,"open":90,"volume":5663700},{"timestamp":1654781400,"date":"2022-06-09","index":1037,"close":87.36,"high":91.67,"low":87.33,"open":89.44,"volume":12549200}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1038,"close":65.93,"high":69.85,"low":64.3,"open":66.5,"volume":41703600},{"timestamp":1655127000,"date":"2022-06-13","index":1039,"close":59.12,"high":63.3,"low":58,"open":62.5,"volume":14979900},{"timestamp":1655213400,"date":"2022-06-14","index":1040,"close":57.28,"high":60.33,"low":57.14,"open":59.98,"volume":7000300},{"timestamp":1655299800,"date":"2022-06-15","index":1041,"close":60.47,"high":61.62,"low":57.32,"open":57.82,"volume":8909300},{"timestamp":1655386200,"date":"2022-06-16","index":1042,"close":56.81,"high":59.24,"low":55.96,"open":57.79,"volume":7732300},{"timestamp":1655472600,"date":"2022-06-17","index":1043,"close":60.55,"high":61.45,"low":56.42,"open":56.42,"volume":6518700},{"timestamp":1655818200,"date":"2022-06-21","index":1044,"close":59.55,"high":63.41,"low":59.48,"open":60.76,"volume":7079200},{"timestamp":1655904600,"date":"2022-06-22","index":1045,"close":62.05,"high":63.38,"low":58.52,"open":59.25,"volume":5174600},{"timestamp":1655991000,"date":"2022-06-23","index":1046,"close":65.7,"high":66.05,"low":61.78,"open":62.79,"volume":6007700},{"timestamp":1656077400,"date":"2022-06-24","index":1047,"close":68.75,"high":69.75,"low":66.05,"open":66.39,"volume":7682300},{"timestamp":1656336600,"date":"2022-06-27","index":1048,"close":66.19,"high":70.71,"low":66.03,"open":69.53,"volume":4660500}]},{"date":"2022-03-10","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":964,"close":113.56,"high":113.98,"low":100,"open":101.12,"volume":4761100},{"timestamp":1645799400,"date":"2022-02-25","index":965,"close":115.07,"high":115.22,"low":109.69,"open":114.44,"volume":3924300},{"timestamp":1646058600,"date":"2022-02-28","index":966,"close":118.43,"high":118.92,"low":114.15,"open":114.54,"volume":4859200},{"timestamp":1646145000,"date":"2022-03-01","index":967,"close":117.9,"high":123.5,"low":117.02,"open":117.55,"volume":3841300},{"timestamp":1646231400,"date":"2022-03-02","index":968,"close":114.4,"high":118.15,"low":109.52,"open":117.96,"volume":4833700},{"timestamp":1646317800,"date":"2022-03-03","index":969,"close":108.66,"high":115.9,"low":107.5,"open":115.9,"volume":3760000},{"timestamp":1646404200,"date":"2022-03-04","index":970,"close":101.38,"high":110.37,"low":101.2,"open":108.7,"volume":5271600},{"timestamp":1646663400,"date":"2022-03-07","index":971,"close":95.06,"high":103.74,"low":95.05,"open":102.27,"volume":6581000},{"timestamp":1646749800,"date":"2022-03-08","index":972,"close":91.98,"high":96.96,"low":90.9,"open":95,"volume":5917100},{"timestamp":1646836200,"date":"2022-03-09","index":973,"close":98.05,"high":100.24,"low":95.49,"open":95.95,"volume":5176800},{"timestamp":1646922600,"date":"2022-03-10","index":974,"close":93.88,"high":96,"low":91.92,"open":94.91,"volume":11519600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":975,"close":75.01,"high":77.81,"low":71,"open":76.7,"volume":44966800},{"timestamp":1647264600,"date":"2022-03-14","index":976,"close":73.24,"high":75.74,"low":71.79,"open":73.17,"volume":11239900},{"timestamp":1647351000,"date":"2022-03-15","index":977,"close":76.64,"high":77.19,"low":72.52,"open":73.3,"volume":8366200},{"timestamp":1647437400,"date":"2022-03-16","index":978,"close":83.17,"high":83.46,"low":77.77,"open":78.35,"volume":10955100},{"timestamp":1647523800,"date":"2022-03-17","index":979,"close":87.26,"high":88.04,"low":82.25,"open":82.74,"volume":6891500},{"timestamp":1647610200,"date":"2022-03-18","index":980,"close":95.51,"high":96.97,"low":88.27,"open":88.28,"volume":11799300},{"timestamp":1647869400,"date":"2022-03-21","index":981,"close":95.86,"high":100.06,"low":93.01,"open":94.21,"volume":8118700},{"timestamp":1647955800,"date":"2022-03-22","index":982,"close":99.45,"high":102.05,"low":94,"open":94.12,"volume":5869500},{"timestamp":1648042200,"date":"2022-03-23","index":983,"close":100.17,"high":102.61,"low":94.72,"open":98.17,"volume":6228800},{"timestamp":1648128600,"date":"2022-03-24","index":984,"close":104.55,"high":104.7,"low":98.14,"open":101.09,"volume":6654300},{"timestamp":1648215000,"date":"2022-03-25","index":985,"close":100.45,"high":104.46,"low":98.37,"open":104.22,"volume":6001200}]},{"date":"2021-12-02","estimated":0.46,"reported":0.58,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":897,"close":267.12,"high":272.96,"low":265.32,"open":267.84,"volume":1351400},{"timestamp":1637245800,"date":"2021-11-18","index":898,"close":264.18,"high":268,"low":261.61,"open":267.75,"volume":1019000},{"timestamp":1637332200,"date":"2021-11-19","index":899,"close":263.34,"high":275.54,"low":263.11,"open":267.92,"volume":1264700},{"timestamp":1637591400,"date":"2021-11-22","index":900,"close":247.75,"high":262.36,"low":244.5,"open":262.01,"volume":2630300},{"timestamp":1637677800,"date":"2021-11-23","index":901,"close":242.65,"high":246.99,"low":237.33,"open":241.42,"volume":2171700},{"timestamp":1637764200,"date":"2021-11-24","index":902,"close":243.47,"high":243.7,"low":233.33,"open":241.04,"volume":1627400},{"timestamp":1637937000,"date":"2021-11-26","index":903,"close":249.63,"high":257.48,"low":247.66,"open":257.48,"volume":1692100},{"timestamp":1638196200,"date":"2021-11-29","index":904,"close":251.5,"high":252.66,"low":245.52,"open":250.32,"volume":1725500},{"timestamp":1638282600,"date":"2021-11-30","index":905,"close":246.36,"high":255.4,"low":243.78,"open":252.52,"volume":1972100},{"timestamp":1638369000,"date":"2021-12-01","index":906,"close":230.79,"high":249.64,"low":230.37,"open":248.08,"volume":2233400},{"timestamp":1638455400,"date":"2021-12-02","index":907,"close":233.82,"high":235.99,"low":227.47,"open":230.95,"volume":8062700}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":908,"close":135.09,"high":155.4,"low":131.51,"open":154.8,"volume":76138900},{"timestamp":1638801000,"date":"2021-12-06","index":909,"close":143.88,"high":146.06,"low":132.98,"open":135.64,"volume":23242200},{"timestamp":1638887400,"date":"2021-12-07","index":910,"close":138.6,"high":148.8,"low":138.51,"open":147.5,"volume":16190600},{"timestamp":1638973800,"date":"2021-12-08","index":911,"close":153.74,"high":154.99,"low":139.62,"open":141.14,"volume":18746100},{"timestamp":1639060200,"date":"2021-12-09","index":912,"close":149.37,"high":163.77,"low":147.7,"open":155.26,"volume":17125200},{"timestamp":1639146600,"date":"2021-12-10","index":913,"close":144.48,"high":152.93,"low":142.62,"open":148.25,"volume":7906600},{"timestamp":1639405800,"date":"2021-12-13","index":914,"close":139.77,"high":146.48,"low":139.56,"open":143.88,"volume":5870800},{"timestamp":1639492200,"date":"2021-12-14","index":915,"close":144.46,"high":146.16,"low":136.36,"open":137.72,"volume":7689700},{"timestamp":1639578600,"date":"2021-12-15","index":916,"close":151.07,"high":152.37,"low":143.48,"open":145,"volume":7449600},{"timestamp":1639665000,"date":"2021-12-16","index":917,"close":150.01,"high":150.9,"low":145.01,"open":145.85,"volume":8039800},{"timestamp":1639751400,"date":"2021-12-17","index":918,"close":155.37,"high":155.99,"low":146.18,"open":148.73,"volume":8357200}]},{"date":"2021-09-02","estimated":0.4,"reported":0.47,"pre":[{"timestamp":1629379800,"date":"2021-08-19","index":834,"close":286.84,"high":291.39,"low":283.39,"open":283.57,"volume":2048600},{"timestamp":1629466200,"date":"2021-08-20","index":835,"close":286,"high":289.65,"low":284.51,"open":288.54,"volume":1431200},{"timestamp":1629725400,"date":"2021-08-23","index":836,"close":290.89,"high":296,"low":285.68,"open":287.01,"volume":2118700},{"timestamp":1629811800,"date":"2021-08-24","index":837,"close":293.99,"high":296.33,"low":291.17,"open":295.47,"volume":1379800},{"timestamp":1629898200,"date":"2021-08-25","index":838,"close":298.9,"high":299.78,"low":292.99,"open":294.59,"volume":1526500},{"timestamp":1629984600,"date":"2021-08-26","index":839,"close":295.15,"high":303.76,"low":294.96,"open":299.8,"volume":1050700},{"timestamp":1630071000,"date":"2021-08-27","index":840,"close":300.76,"high":302.68,"low":296,"open":297.98,"volume":1260800},{"timestamp":1630330200,"date":"2021-08-30","index":841,"close":303.64,"high":308.74,"low":301.32,"open":304.69,"volume":1428400},{"timestamp":1630416600,"date":"2021-08-31","index":842,"close":296.24,"high":299.84,"low":291.3,"open":295.14,"volume":2419300},{"timestamp":1630503000,"date":"2021-09-01","index":843,"close":297.22,"high":299.17,"low":294,"open":296.34,"volume":1641600},{"timestamp":1630589400,"date":"2021-09-02","index":844,"close":294.57,"high":297.22,"low":290.5,"open":297,"volume":3769300}],"post":[{"timestamp":1630675800,"date":"2021-09-03","index":845,"close":310.05,"high":314.7,"low":295.98,"open":296.05,"volume":9918900},{"timestamp":1631021400,"date":"2021-09-07","index":846,"close":291.5,"high":311.68,"low":290.77,"open":310.7,"volume":5154100},{"timestamp":1631107800,"date":"2021-09-08","index":847,"close":281.64,"high":294.37,"low":280.67,"open":292.75,"volume":4051300},{"timestamp":1631194200,"date":"2021-09-09","index":848,"close":281.31,"high":284.71,"low":279.29,"open":282.03,"volume":2454700},{"timestamp":1631280600,"date":"2021-09-10","index":849,"close":277.15,"high":285.62,"low":276.23,"open":283.79,"volume":2339200},{"timestamp":1631539800,"date":"2021-09-13","index":850,"close":271.22,"high":277.98,"low":268.22,"open":277.98,"volume":2982100},{"timestamp":1631626200,"date":"2021-09-14","index":851,"close":267.98,"high":272.94,"low":267.06,"open":271.85,"volume":2552500},{"timestamp":1631712600,"date":"2021-09-15","index":852,"close":273.65,"high":273.9,"low":263.89,"open":269.36,"volume":3659100},{"timestamp":1631799000,"date":"2021-09-16","index":853,"close":277.1,"high":277.11,"low":271.97,"open":273.64,"volume":2746100},{"timestamp":1631885400,"date":"2021-09-17","index":854,"close":277.74,"high":278.67,"low":273.89,"open":277,"volume":4051500},{"timestamp":1632144600,"date":"2021-09-20","index":855,"close":271.29,"high":276.1,"low":267.15,"open":270.89,"volume":2761700}]},{"date":"2021-06-03","estimated":0.28,"reported":0.44,"pre":[{"timestamp":1621431000,"date":"2021-05-19","index":770,"close":189.49,"high":189.9,"low":183.09,"open":184.49,"volume":1711200},{"timestamp":1621517400,"date":"2021-05-20","index":771,"close":195.49,"high":197.41,"low":189.52,"open":190.47,"volume":3029700},{"timestamp":1621603800,"date":"2021-05-21","index":772,"close":193.75,"high":199.3,"low":192.93,"open":198.94,"volume":2231900},{"timestamp":1621863000,"date":"2021-05-24","index":773,"close":195.55,"high":198.37,"low":194.57,"open":196,"volume":1703000},{"timestamp":1621949400,"date":"2021-05-25","index":774,"close":195.68,"high":196.88,"low":193.49,"open":196.49,"volume":1923400},{"timestamp":1622035800,"date":"2021-05-26","index":775,"close":197.36,"high":199.78,"low":196.43,"open":197.49,"volume":2181400},{"timestamp":1622122200,"date":"2021-05-27","index":776,"close":199.4,"high":200.35,"low":192.46,"open":196.27,"volume":2878300},{"timestamp":1622208600,"date":"2021-05-28","index":777,"close":201.62,"high":204.29,"low":200,"open":200.98,"volume":1850700},{"timestamp":1622554200,"date":"2021-06-01","index":778,"close":200.38,"high":203.08,"low":196.71,"open":202.1,"volume":1856300},{"timestamp":1622640600,"date":"2021-06-02","index":779,"close":200.53,"high":202.87,"low":198.77,"open":201.09,"volume":1406400},{"timestamp":1622727000,"date":"2021-06-03","index":780,"close":194.75,"high":198.46,"low":193.66,"open":197.85,"volume":2960200}],"post":[{"timestamp":1622813400,"date":"2021-06-04","index":781,"close":233.24,"high":234.89,"low":209.93,"open":209.93,"volume":18401200},{"timestamp":1623072600,"date":"2021-06-07","index":782,"close":240.97,"high":244.65,"low":230.74,"open":231.01,"volume":10106600},{"timestamp":1623159000,"date":"2021-06-08","index":783,"close":242.32,"high":246.8,"low":239.68,"open":240,"volume":4348700},{"timestamp":1623245400,"date":"2021-06-09","index":784,"close":237.75,"high":242.88,"low":237.37,"open":241,"volume":3168700},{"timestamp":1623331800,"date":"2021-06-10","index":785,"close":243.08,"high":243.49,"low":235.11,"open":237.57,"volume":3043300},{"timestamp":1623418200,"date":"2021-06-11","index":786,"close":253.01,"high":253.14,"low":242.48,"open":243.01,"volume":3922700},{"timestamp":1623677400,"date":"2021-06-14","index":787,"close":257.26,"high":261,"low":250.58,"open":253.06,"volume":4533900},{"timestamp":1623763800,"date":"2021-06-15","index":788,"close":250.48,"high":254.5,"low":247.87,"open":253.99,"volume":2870800},{"timestamp":1623850200,"date":"2021-06-16","index":789,"close":253.07,"high":255.8,"low":248.05,"open":251,"volume":3210100},{"timestamp":1623936600,"date":"2021-06-17","index":790,"close":260.61,"high":261.49,"low":249,"open":250,"volume":3478500},{"timestamp":1624023000,"date":"2021-06-18","index":791,"close":274.43,"high":275.84,"low":261.19,"open":261.19,"volume":6099000}]},{"date":"2021-03-11","estimated":0.22,"reported":0.37,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":712,"close":225.73,"high":242.49,"low":223.7,"open":239.37,"volume":4553300},{"timestamp":1614349800,"date":"2021-02-26","index":713,"close":226.66,"high":228.56,"low":219.15,"open":225,"volume":7422600},{"timestamp":1614609000,"date":"2021-03-01","index":714,"close":238.56,"high":240.93,"low":229.37,"open":233.37,"volume":5139300},{"timestamp":1614695400,"date":"2021-03-02","index":715,"close":232.59,"high":246.11,"low":231.4,"open":245.25,"volume":3216600},{"timestamp":1614781800,"date":"2021-03-03","index":716,"close":219.64,"high":232.59,"low":216.16,"open":232.09,"volume":3671200},{"timestamp":1614868200,"date":"2021-03-04","index":717,"close":210.62,"high":223.98,"low":205.76,"open":219.26,"volume":5089200},{"timestamp":1614954600,"date":"2021-03-05","index":718,"close":204.31,"high":213.29,"low":188.91,"open":212.51,"volume":6785200},{"timestamp":1615213800,"date":"2021-03-08","index":719,"close":192.84,"high":208.47,"low":191.59,"open":203.54,"volume":3950000},{"timestamp":1615300200,"date":"2021-03-09","index":720,"close":213.22,"high":214.53,"low":201.88,"open":203.47,"volume":4404800},{"timestamp":1615386600,"date":"2021-03-10","index":721,"close":212.67,"high":221.65,"low":210.1,"open":219.84,"volume":3170100},{"timestamp":1615473000,"date":"2021-03-11","index":722,"close":225.22,"high":226.3,"low":215.57,"open":220.99,"volume":5185200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":723,"close":210.34,"high":216.86,"low":207.69,"open":215.9,"volume":9276600},{"timestamp":1615815000,"date":"2021-03-15","index":724,"close":220.08,"high":220.48,"low":209.76,"open":209.76,"volume":3900600},{"timestamp":1615901400,"date":"2021-03-16","index":725,"close":211.18,"high":224.53,"low":210.16,"open":221.68,"volume":3192900},{"timestamp":1615987800,"date":"2021-03-17","index":726,"close":213.34,"high":215.7,"low":204.89,"open":208.06,"volume":3015100},{"timestamp":1616074200,"date":"2021-03-18","index":727,"close":204.8,"high":209.16,"low":204.45,"open":209,"volume":3416200},{"timestamp":1616160600,"date":"2021-03-19","index":728,"close":205.67,"high":207.51,"low":199.55,"open":204.8,"volume":3476100},{"timestamp":1616419800,"date":"2021-03-22","index":729,"close":207.43,"high":208.75,"low":203.72,"open":205.36,"volume":2423200},{"timestamp":1616506200,"date":"2021-03-23","index":730,"close":207.96,"high":209.8,"low":206.11,"open":208.14,"volume":1661200},{"timestamp":1616592600,"date":"2021-03-24","index":731,"close":198.46,"high":209,"low":198.02,"open":209,"volume":2856700},{"timestamp":1616679000,"date":"2021-03-25","index":732,"close":200.29,"high":202.8,"low":192.5,"open":193.89,"volume":3432300},{"timestamp":1616765400,"date":"2021-03-26","index":733,"close":201.96,"high":204.44,"low":195.11,"open":200.15,"volume":2150600}]},{"date":"2020-12-03","estimated":0.13,"reported":0.22,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":646,"close":214.32,"high":216.8,"low":209,"open":212.39,"volume":2654600},{"timestamp":1605796200,"date":"2020-11-19","index":647,"close":219.7,"high":222.85,"low":214.15,"open":214.15,"volume":2417400},{"timestamp":1605882600,"date":"2020-11-20","index":648,"close":221.59,"high":226.39,"low":219.12,"open":220.6,"volume":2338900},{"timestamp":1606141800,"date":"2020-11-23","index":649,"close":217.17,"high":221.37,"low":213.56,"open":220.26,"volume":2432700},{"timestamp":1606228200,"date":"2020-11-24","index":650,"close":217.2,"high":217.7,"low":212.5,"open":215,"volume":2354000},{"timestamp":1606314600,"date":"2020-11-25","index":651,"close":224.15,"high":224.54,"low":218.27,"open":218.44,"volume":1888100},{"timestamp":1606487400,"date":"2020-11-27","index":652,"close":226.87,"high":226.91,"low":221.21,"open":226.52,"volume":1703000},{"timestamp":1606746600,"date":"2020-11-30","index":653,"close":227.88,"high":233.88,"low":218.95,"open":228.32,"volume":3775600},{"timestamp":1606833000,"date":"2020-12-01","index":654,"close":215.71,"high":223,"low":210.96,"open":222,"volume":5172200},{"timestamp":1606919400,"date":"2020-12-02","index":655,"close":217.7,"high":219.9,"low":209.11,"open":213.34,"volume":3054900},{"timestamp":1607005800,"date":"2020-12-03","index":656,"close":231.01,"high":236.24,"low":218.75,"open":221.68,"volume":10982200}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":657,"close":243.22,"high":256,"low":240.2,"open":244.83,"volume":19048100},{"timestamp":1607351400,"date":"2020-12-07","index":658,"close":232.52,"high":241.81,"low":232.27,"open":241,"volume":6155000},{"timestamp":1607437800,"date":"2020-12-08","index":659,"close":234.82,"high":237.5,"low":228.66,"open":235.22,"volume":4608700},{"timestamp":1607524200,"date":"2020-12-09","index":660,"close":220.97,"high":234,"low":219.71,"open":232.1,"volume":4758600},{"timestamp":1607610600,"date":"2020-12-10","index":661,"close":222.59,"high":227.5,"low":216,"open":217.33,"volume":3117500},{"timestamp":1607697000,"date":"2020-12-11","index":662,"close":225.49,"high":228.21,"low":220.93,"open":223,"volume":2471300},{"timestamp":1607956200,"date":"2020-12-14","index":663,"close":228.33,"high":228.79,"low":222.7,"open":224.85,"volume":2373400},{"timestamp":1608042600,"date":"2020-12-15","index":664,"close":233.7,"high":237.74,"low":228.2,"open":229.54,"volume":3334600},{"timestamp":1608129000,"date":"2020-12-16","index":665,"close":237.08,"high":239.7,"low":233.26,"open":234.29,"volume":2132200},{"timestamp":1608215400,"date":"2020-12-17","index":666,"close":247,"high":247.74,"low":238.07,"open":238.95,"volume":3566200},{"timestamp":1608301800,"date":"2020-12-18","index":667,"close":241,"high":249.25,"low":238.51,"open":248.43,"volume":4231000}]},{"date":"2020-09-03","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1597930200,"date":"2020-08-20","index":583,"close":214.48,"high":215.5,"low":206.27,"open":207.49,"volume":2359200},{"timestamp":1598016600,"date":"2020-08-21","index":584,"close":210.18,"high":216.4,"low":209.17,"open":214.42,"volume":2965800},{"timestamp":1598275800,"date":"2020-08-24","index":585,"close":204.49,"high":213.44,"low":201.55,"open":212.57,"volume":3033000},{"timestamp":1598362200,"date":"2020-08-25","index":586,"close":205.09,"high":205.5,"low":199.01,"open":203.46,"volume":2317000},{"timestamp":1598448600,"date":"2020-08-26","index":587,"close":214.41,"high":218.42,"low":207.34,"open":209.01,"volume":3575100},{"timestamp":1598535000,"date":"2020-08-27","index":588,"close":214.77,"high":217.9,"low":209.15,"open":214.15,"volume":2419000},{"timestamp":1598621400,"date":"2020-08-28","index":589,"close":215.24,"high":223.82,"low":215.1,"open":218.05,"volume":3469600},{"timestamp":1598880600,"date":"2020-08-31","index":590,"close":223,"high":224.14,"low":215.51,"open":218.67,"volume":3933300},{"timestamp":1598967000,"date":"2020-09-01","index":591,"close":268.8,"high":271.44,"low":237,"open":240.68,"volume":20733100},{"timestamp":1599053400,"date":"2020-09-02","index":592,"close":265.16,"high":290.23,"low":251.12,"open":282.72,"volume":25428200},{"timestamp":1599139800,"date":"2020-09-03","index":593,"close":242.01,"high":251.9,"low":225.16,"open":248.61,"volume":31591200}],"post":[{"timestamp":1599226200,"date":"2020-09-04","index":594,"close":216.26,"high":234.94,"low":205.25,"open":233.77,"volume":26988700},{"timestamp":1599571800,"date":"2020-09-08","index":595,"close":205.63,"high":214.14,"low":202.42,"open":206.05,"volume":11695900},{"timestamp":1599658200,"date":"2020-09-09","index":596,"close":211.79,"high":216.25,"low":205.65,"open":210.2,"volume":11243400},{"timestamp":1599744600,"date":"2020-09-10","index":597,"close":205.95,"high":217.25,"low":203.53,"open":214.3,"volume":6047400},{"timestamp":1599831000,"date":"2020-09-11","index":598,"close":197.94,"high":208.66,"low":193.66,"open":207.84,"volume":8183200},{"timestamp":1600090200,"date":"2020-09-14","index":599,"close":202.95,"high":204.92,"low":196.64,"open":200.46,"volume":5189100},{"timestamp":1600176600,"date":"2020-09-15","index":600,"close":202.02,"high":207,"low":199.29,"open":206.02,"volume":4497500},{"timestamp":1600263000,"date":"2020-09-16","index":601,"close":197.01,"high":203.52,"low":195.01,"open":200.43,"volume":5036400},{"timestamp":1600349400,"date":"2020-09-17","index":602,"close":193.39,"high":195.24,"low":187.21,"open":190.52,"volume":5685300},{"timestamp":1600435800,"date":"2020-09-18","index":603,"close":194.86,"high":195.85,"low":188.06,"open":195.38,"volume":7504900},{"timestamp":1600695000,"date":"2020-09-21","index":604,"close":205.02,"high":205.1,"low":189.25,"open":190.34,"volume":6454200}]},{"date":"2020-06-04","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1589981400,"date":"2020-05-20","index":519,"close":128.77,"high":134.74,"low":127.33,"open":130,"volume":4327900},{"timestamp":1590067800,"date":"2020-05-21","index":520,"close":132.85,"high":136.29,"low":131.08,"open":132,"volume":4879000},{"timestamp":1590154200,"date":"2020-05-22","index":521,"close":133,"high":136.18,"low":131.64,"open":136.17,"volume":2937600},{"timestamp":1590499800,"date":"2020-05-26","index":522,"close":128.95,"high":136.04,"low":126.5,"open":136.01,"volume":4884900},{"timestamp":1590586200,"date":"2020-05-27","index":523,"close":126.54,"high":127.46,"low":118.21,"open":126.65,"volume":4472700},{"timestamp":1590672600,"date":"2020-05-28","index":524,"close":127.8,"high":132.13,"low":126.54,"open":126.75,"volume":4278100},{"timestamp":1590759000,"date":"2020-05-29","index":525,"close":139.74,"high":141.43,"low":129.9,"open":130.03,"volume":8918700},{"timestamp":1591018200,"date":"2020-06-01","index":526,"close":147.22,"high":150.58,"low":140.45,"open":142.35,"volume":6854300},{"timestamp":1591104600,"date":"2020-06-02","index":527,"close":147.68,"high":152,"low":141.03,"open":151.97,"volume":7561700},{"timestamp":1591191000,"date":"2020-06-03","index":528,"close":147.45,"high":150.57,"low":145.22,"open":146.86,"volume":4485000},{"timestamp":1591277400,"date":"2020-06-04","index":529,"close":140.06,"high":148.64,"low":138.54,"open":147.75,"volume":8408800}],"post":[{"timestamp":1591363800,"date":"2020-06-05","index":530,"close":139.64,"high":144.95,"low":131.26,"open":139.82,"volume":8238800},{"timestamp":1591623000,"date":"2020-06-08","index":531,"close":146.54,"high":147.07,"low":135.42,"open":136.99,"volume":4928400},{"timestamp":1591709400,"date":"2020-06-09","index":532,"close":141.92,"high":146.05,"low":140.34,"open":145.41,"volume":4231200},{"timestamp":1591795800,"date":"2020-06-10","index":533,"close":148.05,"high":149.94,"low":143.66,"open":144.5,"volume":4206300},{"timestamp":1591882200,"date":"2020-06-11","index":534,"close":148.9,"high":154,"low":144.29,"open":145,"volume":5593900},{"timestamp":1591968600,"date":"2020-06-12","index":535,"close":150.6,"high":155.14,"low":146.28,"open":152.06,"volume":3986800},{"timestamp":1592227800,"date":"2020-06-15","index":536,"close":162.69,"high":163.7,"low":152.86,"open":154.88,"volume":8193800},{"timestamp":1592314200,"date":"2020-06-16","index":537,"close":163.05,"high":165.08,"low":158.18,"open":164.94,"volume":5554100},{"timestamp":1592400600,"date":"2020-06-17","index":538,"close":161.71,"high":167.87,"low":160.93,"open":164.27,"volume":6212900},{"timestamp":1592487000,"date":"2020-06-18","index":539,"close":162.3,"high":163.6,"low":160.41,"open":161.71,"volume":5971900},{"timestamp":1592573400,"date":"2020-06-19","index":540,"close":161.42,"high":165,"low":160,"open":163.07,"volume":14150300}]},{"date":"2020-03-12","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":461,"close":83.21,"high":86.44,"low":76.18,"open":80.19,"volume":2854900},{"timestamp":1582900200,"date":"2020-02-28","index":462,"close":86.31,"high":86.88,"low":79.89,"open":80.11,"volume":3014900},{"timestamp":1583159400,"date":"2020-03-02","index":463,"close":87.96,"high":88.54,"low":84.81,"open":87.39,"volume":2521300},{"timestamp":1583245800,"date":"2020-03-03","index":464,"close":85.81,"high":88.37,"low":83.5,"open":87.77,"volume":1965200},{"timestamp":1583332200,"date":"2020-03-04","index":465,"close":89.55,"high":89.55,"low":85.87,"open":87.48,"volume":1988400},{"timestamp":1583418600,"date":"2020-03-05","index":466,"close":88.6,"high":90.74,"low":87.66,"open":88.07,"volume":2102500},{"timestamp":1583505000,"date":"2020-03-06","index":467,"close":84.02,"high":87.78,"low":81.25,"open":87.1,"volume":2573800},{"timestamp":1583760600,"date":"2020-03-09","index":468,"close":77.63,"high":80.97,"low":75.25,"open":77.18,"volume":3110400},{"timestamp":1583847000,"date":"2020-03-10","index":469,"close":79.82,"high":80,"low":75.3,"open":80,"volume":2338800},{"timestamp":1583933400,"date":"2020-03-11","index":470,"close":75,"high":80.35,"low":74.06,"open":78.54,"volume":2708400},{"timestamp":1584019800,"date":"2020-03-12","index":471,"close":68.68,"high":71.7,"low":64.88,"open":68.35,"volume":4354300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":472,"close":77.32,"high":79.59,"low":70.02,"open":75.02,"volume":6006400},{"timestamp":1584365400,"date":"2020-03-16","index":473,"close":72.31,"high":85.75,"low":66.12,"open":68.88,"volume":7015000},{"timestamp":1584451800,"date":"2020-03-17","index":474,"close":70.94,"high":75.63,"low":68.52,"open":73.07,"volume":5056800},{"timestamp":1584538200,"date":"2020-03-18","index":475,"close":76.61,"high":77.19,"low":65.61,"open":66.8,"volume":4420500},{"timestamp":1584624600,"date":"2020-03-19","index":476,"close":75.88,"high":83.46,"low":74.52,"open":76.53,"volume":5673500},{"timestamp":1584711000,"date":"2020-03-20","index":477,"close":79.7,"high":82.06,"low":75.31,"open":77,"volume":6081200},{"timestamp":1584970200,"date":"2020-03-23","index":478,"close":83.5,"high":87,"low":79.59,"open":80.01,"volume":4712100},{"timestamp":1585056600,"date":"2020-03-24","index":479,"close":85,"high":88.27,"low":84.06,"open":88,"volume":4768400},{"timestamp":1585143000,"date":"2020-03-25","index":480,"close":81.37,"high":86.7,"low":80.25,"open":85,"volume":2700100},{"timestamp":1585229400,"date":"2020-03-26","index":481,"close":83.66,"high":84.82,"low":81.27,"open":82.02,"volume":3292100},{"timestamp":1585315800,"date":"2020-03-27","index":482,"close":82.57,"high":83.09,"low":79.74,"open":83.06,"volume":3329600}]},{"date":"2019-12-05","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":395,"close":67.89,"high":68.3,"low":66.4,"open":66.54,"volume":1878300},{"timestamp":1574346600,"date":"2019-11-21","index":396,"close":69.94,"high":71.5,"low":69.2,"open":69.29,"volume":3687100},{"timestamp":1574433000,"date":"2019-11-22","index":397,"close":71.12,"high":71.31,"low":69.29,"open":70.3,"volume":2055800},{"timestamp":1574692200,"date":"2019-11-25","index":398,"close":71.5,"high":73.22,"low":71.26,"open":71.63,"volume":3016800},{"timestamp":1574778600,"date":"2019-11-26","index":399,"close":72.31,"high":72.61,"low":70.73,"open":71.75,"volume":1765800},{"timestamp":1574865000,"date":"2019-11-27","index":400,"close":71.66,"high":72.69,"low":71.18,"open":72.16,"volume":1115600},{"timestamp":1575037800,"date":"2019-11-29","index":401,"close":71.21,"high":71.97,"low":70.88,"open":71.44,"volume":691700},{"timestamp":1575297000,"date":"2019-12-02","index":402,"close":69.92,"high":72.5,"low":68.37,"open":72.44,"volume":2258600},{"timestamp":1575383400,"date":"2019-12-03","index":403,"close":70.68,"high":70.87,"low":66.97,"open":67.69,"volume":2003300},{"timestamp":1575469800,"date":"2019-12-04","index":404,"close":70,"high":71.9,"low":69.1,"open":71.01,"volume":2347900},{"timestamp":1575556200,"date":"2019-12-05","index":405,"close":69.5,"high":70.47,"low":68.95,"open":70.2,"volume":3233000}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":406,"close":75.57,"high":75.85,"low":71.06,"open":74.94,"volume":9987500},{"timestamp":1575901800,"date":"2019-12-09","index":407,"close":75.46,"high":76.28,"low":73.9,"open":75.51,"volume":2735700},{"timestamp":1575988200,"date":"2019-12-10","index":408,"close":72.79,"high":75.38,"low":71.79,"open":75.3,"volume":3156200},{"timestamp":1576074600,"date":"2019-12-11","index":409,"close":72.46,"high":72.96,"low":71.2,"open":72.85,"volume":1951500},{"timestamp":1576161000,"date":"2019-12-12","index":410,"close":71.97,"high":72.83,"low":71.44,"open":72.76,"volume":1419400},{"timestamp":1576247400,"date":"2019-12-13","index":411,"close":73.72,"high":73.95,"low":71.78,"open":71.78,"volume":2317200},{"timestamp":1576506600,"date":"2019-12-16","index":412,"close":73.64,"high":74.83,"low":73.23,"open":74.09,"volume":1407400},{"timestamp":1576593000,"date":"2019-12-17","index":413,"close":73.63,"high":73.97,"low":72.71,"open":73.64,"volume":1930700},{"timestamp":1576679400,"date":"2019-12-18","index":414,"close":73.55,"high":75.06,"low":73.08,"open":73.35,"volume":1401700},{"timestamp":1576765800,"date":"2019-12-19","index":415,"close":73.38,"high":74.45,"low":73.17,"open":73.41,"volume":999100},{"timestamp":1576852200,"date":"2019-12-20","index":416,"close":74.18,"high":74.25,"low":73.06,"open":74.21,"volume":1641000}]},{"date":"2019-09-05","estimated":0.04,"reported":0.01,"pre":[{"timestamp":1566394200,"date":"2019-08-21","index":331,"close":45.02,"high":45.88,"low":44.66,"open":45,"volume":1259200},{"timestamp":1566480600,"date":"2019-08-22","index":332,"close":44.72,"high":45.34,"low":44.22,"open":45.34,"volume":1254600},{"timestamp":1566567000,"date":"2019-08-23","index":333,"close":43.98,"high":45.24,"low":43.77,"open":44.66,"volume":1247500},{"timestamp":1566826200,"date":"2019-08-26","index":334,"close":45.23,"high":45.34,"low":43.91,"open":44.63,"volume":1183300},{"timestamp":1566912600,"date":"2019-08-27","index":335,"close":44.76,"high":45.67,"low":44.17,"open":45.67,"volume":1340200},{"timestamp":1566999000,"date":"2019-08-28","index":336,"close":45.44,"high":45.57,"low":44.08,"open":44.45,"volume":1349700},{"timestamp":1567085400,"date":"2019-08-29","index":337,"close":46.42,"high":46.63,"low":45.68,"open":45.91,"volume":1215100},{"timestamp":1567171800,"date":"2019-08-30","index":338,"close":46.69,"high":46.98,"low":45.83,"open":46.9,"volume":1630400},{"timestamp":1567517400,"date":"2019-09-03","index":339,"close":46.61,"high":47.35,"low":46.09,"open":46.57,"volume":2236000},{"timestamp":1567603800,"date":"2019-09-04","index":340,"close":46.85,"high":47.76,"low":46.42,"open":47.2,"volume":2322000},{"timestamp":1567690200,"date":"2019-09-05","index":341,"close":46.25,"high":47.49,"low":45.52,"open":47.48,"volume":6858000}],"post":[{"timestamp":1567776600,"date":"2019-09-06","index":342,"close":56.27,"high":57.3,"low":54.1,"open":55.7,"volume":25958200},{"timestamp":1568035800,"date":"2019-09-09","index":343,"close":58.57,"high":59.74,"low":55.55,"open":56,"volume":9313800},{"timestamp":1568122200,"date":"2019-09-10","index":344,"close":59.91,"high":60.8,"low":55.8,"open":56.23,"volume":8136900},{"timestamp":1568208600,"date":"2019-09-11","index":345,"close":63.3,"high":63.45,"low":59.18,"open":59.5,"volume":5257400},{"timestamp":1568295000,"date":"2019-09-12","index":346,"close":62.93,"high":64.18,"low":62.3,"open":62.97,"volume":5089500},{"timestamp":1568381400,"date":"2019-09-13","index":347,"close":62.49,"high":63.99,"low":62.41,"open":62.99,"volume":3438900},{"timestamp":1568640600,"date":"2019-09-16","index":348,"close":61.88,"high":62.85,"low":59.99,"open":61.05,"volume":4190600},{"timestamp":1568727000,"date":"2019-09-17","index":349,"close":61.9,"high":62.12,"low":61.04,"open":61.16,"volume":3333700},{"timestamp":1568813400,"date":"2019-09-18","index":350,"close":63.3,"high":63.83,"low":61.5,"open":61.85,"volume":3659500},{"timestamp":1568899800,"date":"2019-09-19","index":351,"close":63.36,"high":63.63,"low":62.6,"open":63.13,"volume":3615000},{"timestamp":1568986200,"date":"2019-09-20","index":352,"close":64.8,"high":65.07,"low":63.51,"open":63.72,"volume":8976600}]},{"date":"2019-06-06","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1558531800,"date":"2019-05-22","index":268,"close":54.78,"high":55.28,"low":54.02,"open":54.59,"volume":1898500},{"timestamp":1558618200,"date":"2019-05-23","index":269,"close":53.21,"high":54,"low":52.52,"open":53.98,"volume":1248900},{"timestamp":1558704600,"date":"2019-05-24","index":270,"close":54.1,"high":54.76,"low":53.51,"open":53.76,"volume":988700},{"timestamp":1559050200,"date":"2019-05-28","index":271,"close":54.47,"high":55.1,"low":53.88,"open":54.25,"volume":5576200},{"timestamp":1559136600,"date":"2019-05-29","index":272,"close":54.38,"high":54.82,"low":52.78,"open":53.96,"volume":1448400},{"timestamp":1559223000,"date":"2019-05-30","index":273,"close":55.48,"high":55.7,"low":54.51,"open":54.51,"volume":1471200},{"timestamp":1559309400,"date":"2019-05-31","index":274,"close":56.06,"high":56.42,"low":54.07,"open":54.3,"volume":2904400},{"timestamp":1559568600,"date":"2019-06-03","index":275,"close":50.57,"high":56.1,"low":50.25,"open":56,"volume":4240000},{"timestamp":1559655000,"date":"2019-06-04","index":276,"close":52.94,"high":53,"low":50.74,"open":52.5,"volume":2249500},{"timestamp":1559741400,"date":"2019-06-05","index":277,"close":53.32,"high":53.94,"low":51.89,"open":53.64,"volume":2409700},{"timestamp":1559827800,"date":"2019-06-06","index":278,"close":54.74,"high":54.94,"low":52.77,"open":53.77,"volume":5258000}],"post":[{"timestamp":1559914200,"date":"2019-06-07","index":279,"close":48.16,"high":49.23,"low":45.67,"open":47.02,"volume":20954400},{"timestamp":1560173400,"date":"2019-06-10","index":280,"close":48.31,"high":49.89,"low":47.6,"open":49.63,"volume":5639400},{"timestamp":1560259800,"date":"2019-06-11","index":281,"close":47.9,"high":48.9,"low":47.32,"open":48.58,"volume":3807700},{"timestamp":1560346200,"date":"2019-06-12","index":282,"close":48.08,"high":48.45,"low":47.54,"open":47.9,"volume":1578500},{"timestamp":1560432600,"date":"2019-06-13","index":283,"close":48.28,"high":48.49,"low":47.61,"open":48.45,"volume":2095000},{"timestamp":1560519000,"date":"2019-06-14","index":284,"close":50.78,"high":51,"low":47.8,"open":47.81,"volume":4208800},{"timestamp":1560778200,"date":"2019-06-17","index":285,"close":52.75,"high":53.37,"low":50.8,"open":50.9,"volume":3103900},{"timestamp":1560864600,"date":"2019-06-18","index":286,"close":53.51,"high":54.2,"low":52.66,"open":53.19,"volume":3024200},{"timestamp":1560951000,"date":"2019-06-19","index":287,"close":53.09,"high":53.88,"low":52.13,"open":53.56,"volume":1755200},{"timestamp":1561037400,"date":"2019-06-20","index":288,"close":54.87,"high":54.96,"low":53.7,"open":54,"volume":2727300},{"timestamp":1561123800,"date":"2019-06-21","index":289,"close":52.83,"high":54.87,"low":52.65,"open":54.25,"volume":3092300}]},{"date":"2019-03-14","estimated":0.01,"reported":0.06,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":210,"close":55.15,"high":55.69,"low":54.47,"open":55.2,"volume":1576000},{"timestamp":1551450600,"date":"2019-03-01","index":211,"close":56.29,"high":56.69,"low":55.73,"open":55.91,"volume":3229200},{"timestamp":1551709800,"date":"2019-03-04","index":212,"close":55.56,"high":56.89,"low":54.44,"open":56.77,"volume":3009800},{"timestamp":1551796200,"date":"2019-03-05","index":213,"close":55.74,"high":56,"low":53.81,"open":55.55,"volume":1904400},{"timestamp":1551882600,"date":"2019-03-06","index":214,"close":55.22,"high":55.98,"low":54.55,"open":55.59,"volume":1301500},{"timestamp":1551969000,"date":"2019-03-07","index":215,"close":55.5,"high":56,"low":54.8,"open":55,"volume":1660500},{"timestamp":1552055400,"date":"2019-03-08","index":216,"close":55.99,"high":56.1,"low":54.42,"open":54.89,"volume":1191800},{"timestamp":1552311000,"date":"2019-03-11","index":217,"close":57.15,"high":57.74,"low":56.11,"open":56.32,"volume":2478300},{"timestamp":1552397400,"date":"2019-03-12","index":218,"close":57.27,"high":57.98,"low":57.07,"open":57.19,"volume":1935500},{"timestamp":1552483800,"date":"2019-03-13","index":219,"close":57.66,"high":57.89,"low":57.08,"open":57.5,"volume":2367500},{"timestamp":1552570200,"date":"2019-03-14","index":220,"close":58.85,"high":59.14,"low":57.59,"open":57.71,"volume":5028000}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":221,"close":56.47,"high":59.62,"low":56.35,"open":58,"volume":7536000},{"timestamp":1552915800,"date":"2019-03-18","index":222,"close":57.75,"high":57.78,"low":56.11,"open":56.95,"volume":2797600},{"timestamp":1553002200,"date":"2019-03-19","index":223,"close":56.66,"high":57.25,"low":55.54,"open":56.81,"volume":4810600},{"timestamp":1553088600,"date":"2019-03-20","index":224,"close":55.38,"high":56.22,"low":54.3,"open":56.07,"volume":3457600},{"timestamp":1553175000,"date":"2019-03-21","index":225,"close":57.08,"high":57.23,"low":54.57,"open":54.93,"volume":2455400},{"timestamp":1553261400,"date":"2019-03-22","index":226,"close":53.34,"high":57.01,"low":53.13,"open":56.68,"volume":2915200},{"timestamp":1553520600,"date":"2019-03-25","index":227,"close":52.59,"high":53.84,"low":52.07,"open":53.01,"volume":1702900},{"timestamp":1553607000,"date":"2019-03-26","index":228,"close":53.74,"high":54.34,"low":53.1,"open":53.25,"volume":2237800},{"timestamp":1553693400,"date":"2019-03-27","index":229,"close":51.88,"high":53.66,"low":51.38,"open":53.56,"volume":1751200},{"timestamp":1553779800,"date":"2019-03-28","index":230,"close":51.78,"high":52.46,"low":51.14,"open":52,"volume":1253000},{"timestamp":1553866200,"date":"2019-03-29","index":231,"close":51.84,"high":52.49,"low":51.32,"open":52.07,"volume":1597000}]},{"date":"2018-12-06","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2018-09-05","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1534858200,"date":"2018-08-21","index":80,"close":62.5,"high":63.8,"low":61.56,"open":61.69,"volume":1380900},{"timestamp":1534944600,"date":"2018-08-22","index":81,"close":61.84,"high":63.37,"low":60.34,"open":62.3,"volume":870200},{"timestamp":1535031000,"date":"2018-08-23","index":82,"close":63.9,"high":64.94,"low":61.86,"open":61.86,"volume":1279300},{"timestamp":1535117400,"date":"2018-08-24","index":83,"close":65.54,"high":67.21,"low":64,"open":64.25,"volume":1133400},{"timestamp":1535376600,"date":"2018-08-27","index":84,"close":65.53,"high":67.71,"low":64.63,"open":66.99,"volume":1053100},{"timestamp":1535463000,"date":"2018-08-28","index":85,"close":66.3,"high":68.35,"low":65.72,"open":66,"volume":1225400},{"timestamp":1535549400,"date":"2018-08-29","index":86,"close":67.87,"high":68.02,"low":65.75,"open":66.5,"volume":862000},{"timestamp":1535635800,"date":"2018-08-30","index":87,"close":65,"high":67.4,"low":64.55,"open":67.3,"volume":1578700},{"timestamp":1535722200,"date":"2018-08-31","index":88,"close":62.44,"high":65.36,"low":62.19,"open":64.47,"volume":2944300},{"timestamp":1536067800,"date":"2018-09-04","index":89,"close":64.85,"high":65.7,"low":60.83,"open":62.8,"volume":2580000},{"timestamp":1536154200,"date":"2018-09-05","index":90,"close":63.1,"high":65.87,"low":62.55,"open":64.69,"volume":3291500}],"post":[{"timestamp":1536240600,"date":"2018-09-06","index":91,"close":57.85,"high":59.9,"low":56.79,"open":59.08,"volume":4455900},{"timestamp":1536327000,"date":"2018-09-07","index":92,"close":56.94,"high":59.67,"low":56.26,"open":56.8,"volume":2294600},{"timestamp":1536586200,"date":"2018-09-10","index":93,"close":53.93,"high":58.24,"low":53.64,"open":58,"volume":3048000},{"timestamp":1536672600,"date":"2018-09-11","index":94,"close":53.96,"high":54.8,"low":52.83,"open":53.75,"volume":1870500},{"timestamp":1536759000,"date":"2018-09-12","index":95,"close":57.18,"high":57.56,"low":53.02,"open":53.02,"volume":2644100},{"timestamp":1536845400,"date":"2018-09-13","index":96,"close":55.37,"high":57.49,"low":55.06,"open":57.25,"volume":2103800},{"timestamp":1536931800,"date":"2018-09-14","index":97,"close":53.79,"high":55.3,"low":53.43,"open":55.3,"volume":6557200},{"timestamp":1537191000,"date":"2018-09-17","index":98,"close":52.18,"high":54.89,"low":51.6,"open":53.85,"volume":2705900},{"timestamp":1537277400,"date":"2018-09-18","index":99,"close":53.03,"high":53.4,"low":51.65,"open":52.23,"volume":1750400},{"timestamp":1537363800,"date":"2018-09-19","index":100,"close":51.73,"high":53.1,"low":51.5,"open":52.77,"volume":1230000},{"timestamp":1537450200,"date":"2018-09-20","index":101,"close":52.23,"high":52.69,"low":51.12,"open":52.32,"volume":1521300}]},{"date":"2018-06-07","estimated":-0.07,"reported":0.01,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":18,"close":45.42,"high":45.62,"low":43.1,"open":43.64,"volume":1125400},{"timestamp":1527168600,"date":"2018-05-24","index":19,"close":46.8,"high":47.7,"low":45.3,"open":45.94,"volume":1011700},{"timestamp":1527255000,"date":"2018-05-25","index":20,"close":46.37,"high":48.9,"low":46.11,"open":47.23,"volume":678000},{"timestamp":1527600600,"date":"2018-05-29","index":21,"close":48.43,"high":49.33,"low":45.85,"open":46.67,"volume":931100},{"timestamp":1527687000,"date":"2018-05-30","index":22,"close":49.99,"high":51,"low":48.56,"open":48.9,"volume":830900},{"timestamp":1527773400,"date":"2018-05-31","index":23,"close":49.81,"high":51.2,"low":49.53,"open":50.13,"volume":867100},{"timestamp":1527859800,"date":"2018-06-01","index":24,"close":50.12,"high":50.74,"low":49.76,"open":50.28,"volume":564700},{"timestamp":1528119000,"date":"2018-06-04","index":25,"close":53.65,"high":54.15,"low":50.54,"open":51,"volume":1121200},{"timestamp":1528205400,"date":"2018-06-05","index":26,"close":54.59,"high":58.28,"low":52,"open":54.29,"volume":2463600},{"timestamp":1528291800,"date":"2018-06-06","index":27,"close":57.36,"high":57.38,"low":54.36,"open":55.63,"volume":989500},{"timestamp":1528378200,"date":"2018-06-07","index":28,"close":55.99,"high":59.86,"low":53.5,"open":58.95,"volume":3617100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":29,"close":57.92,"high":60.45,"low":55.31,"open":58.25,"volume":7147600},{"timestamp":1528723800,"date":"2018-06-11","index":30,"close":59.54,"high":60,"low":58.2,"open":58.3,"volume":2131400},{"timestamp":1528810200,"date":"2018-06-12","index":31,"close":61.82,"high":63.35,"low":60,"open":60.49,"volume":2408600},{"timestamp":1528896600,"date":"2018-06-13","index":32,"close":63.77,"high":64.97,"low":62,"open":63.28,"volume":2126700},{"timestamp":1528983000,"date":"2018-06-14","index":33,"close":63.53,"high":65.82,"low":63.1,"open":64.99,"volume":1932200},{"timestamp":1529069400,"date":"2018-06-15","index":34,"close":63.95,"high":64.58,"low":62.3,"open":63.09,"volume":3584200},{"timestamp":1529328600,"date":"2018-06-18","index":35,"close":63.9,"high":66.19,"low":61.65,"open":63.51,"volume":1553300},{"timestamp":1529415000,"date":"2018-06-19","index":36,"close":63.87,"high":64.7,"low":57.6,"open":62.14,"volume":3791400},{"timestamp":1529501400,"date":"2018-06-20","index":37,"close":62.46,"high":66.8,"low":62.03,"open":64.67,"volume":2381500},{"timestamp":1529587800,"date":"2018-06-21","index":38,"close":57.59,"high":63.19,"low":57.47,"open":63.06,"volume":3209100},{"timestamp":1529674200,"date":"2018-06-22","index":39,"close":57.55,"high":58.99,"low":55,"open":58.9,"volume":4039300}]},{"date":"2018-05-02","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-09-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-09-05","estimated":0.8,"reported":0.97,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":1589,"close":56.79,"high":56.94,"low":56.23,"open":56.91,"volume":1193600},{"timestamp":1724333400,"date":"2024-08-22","index":1590,"close":56.7,"high":58.13,"low":56.57,"open":56.93,"volume":1311800},{"timestamp":1724419800,"date":"2024-08-23","index":1591,"close":57.44,"high":57.87,"low":56.71,"open":56.88,"volume":1297900},{"timestamp":1724679000,"date":"2024-08-26","index":1592,"close":58.72,"high":59.46,"low":57.4,"open":57.59,"volume":2306100},{"timestamp":1724765400,"date":"2024-08-27","index":1593,"close":58.46,"high":58.62,"low":57.83,"open":57.83,"volume":1173200},{"timestamp":1724851800,"date":"2024-08-28","index":1594,"close":57.66,"high":58.31,"low":57.15,"open":58.31,"volume":1267700},{"timestamp":1724938200,"date":"2024-08-29","index":1595,"close":59.03,"high":59.67,"low":58.09,"open":58.34,"volume":1619900},{"timestamp":1725024600,"date":"2024-08-30","index":1596,"close":59.21,"high":59.78,"low":58.66,"open":59.41,"volume":3190000},{"timestamp":1725370200,"date":"2024-09-03","index":1597,"close":57.91,"high":59.53,"low":57.7,"open":59.21,"volume":2345700},{"timestamp":1725456600,"date":"2024-09-04","index":1598,"close":57.42,"high":57.46,"low":56.33,"open":57.14,"volume":1865200},{"timestamp":1725543000,"date":"2024-09-05","index":1599,"close":56.93,"high":57.43,"low":56.5,"open":57.43,"volume":4482900}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":1600,"close":59.19,"high":61.09,"low":57.32,"open":60.24,"volume":8230800},{"timestamp":1725888600,"date":"2024-09-09","index":1601,"close":56.04,"high":59.2,"low":55.41,"open":58.62,"volume":4949400},{"timestamp":1725975000,"date":"2024-09-10","index":1602,"close":54.56,"high":56.5,"low":54.51,"open":56.4,"volume":3181600},{"timestamp":1726061400,"date":"2024-09-11","index":1603,"close":55.31,"high":55.71,"low":54.31,"open":54.5,"volume":2450300},{"timestamp":1726147800,"date":"2024-09-12","index":1604,"close":56.49,"high":56.98,"low":55.56,"open":55.83,"volume":2226400},{"timestamp":1726234200,"date":"2024-09-13","index":1605,"close":56.63,"high":57.15,"low":56.13,"open":56.48,"volume":2137500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-06","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1527,"close":58.04,"high":60.33,"low":57.39,"open":60,"volume":1747800},{"timestamp":1716471000,"date":"2024-05-23","index":1528,"close":57.32,"high":58.77,"low":57.13,"open":58.45,"volume":1277700},{"timestamp":1716557400,"date":"2024-05-24","index":1529,"close":56.93,"high":57.56,"low":56.42,"open":56.82,"volume":1456800},{"timestamp":1716903000,"date":"2024-05-28","index":1530,"close":57.71,"high":58.01,"low":56.74,"open":57.29,"volume":1449800},{"timestamp":1716989400,"date":"2024-05-29","index":1531,"close":58.5,"high":58.75,"low":57,"open":57.01,"volume":1240400},{"timestamp":1717075800,"date":"2024-05-30","index":1532,"close":54.69,"high":57.85,"low":54.63,"open":57.79,"volume":2333700},{"timestamp":1717162200,"date":"2024-05-31","index":1533,"close":54.74,"high":54.99,"low":53.5,"open":54.92,"volume":3351900},{"timestamp":1717421400,"date":"2024-06-03","index":1534,"close":53.44,"high":54.9,"low":52.35,"open":54.89,"volume":3242800},{"timestamp":1717507800,"date":"2024-06-04","index":1535,"close":53.2,"high":54.04,"low":53.1,"open":53.77,"volume":2115600},{"timestamp":1717594200,"date":"2024-06-05","index":1536,"close":53.54,"high":54.08,"low":52.83,"open":53.4,"volume":3056500},{"timestamp":1717680600,"date":"2024-06-06","index":1537,"close":54.6,"high":54.76,"low":53.53,"open":53.53,"volume":7856200}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1538,"close":52.05,"high":53.15,"low":48.7,"open":51.38,"volume":17995100},{"timestamp":1718026200,"date":"2024-06-10","index":1539,"close":50.99,"high":51.7,"low":50.44,"open":51.67,"volume":3388200},{"timestamp":1718112600,"date":"2024-06-11","index":1540,"close":52.07,"high":52.38,"low":50.5,"open":50.98,"volume":2562400},{"timestamp":1718199000,"date":"2024-06-12","index":1541,"close":51.32,"high":53.68,"low":51.17,"open":52.61,"volume":2696100},{"timestamp":1718285400,"date":"2024-06-13","index":1542,"close":51.18,"high":52.09,"low":50.83,"open":51.73,"volume":2930800},{"timestamp":1718371800,"date":"2024-06-14","index":1543,"close":50.84,"high":51.28,"low":50.71,"open":50.99,"volume":1873700},{"timestamp":1718631000,"date":"2024-06-17","index":1544,"close":51.03,"high":51.17,"low":49.81,"open":50.55,"volume":2480600},{"timestamp":1718717400,"date":"2024-06-18","index":1545,"close":50.97,"high":51.8,"low":50.94,"open":51.09,"volume":1975400},{"timestamp":1718890200,"date":"2024-06-20","index":1546,"close":52.2,"high":52.3,"low":49.9,"open":50.6,"volume":2832400},{"timestamp":1718976600,"date":"2024-06-21","index":1547,"close":52.74,"high":52.92,"low":51.77,"open":52.13,"volume":6601500},{"timestamp":1719235800,"date":"2024-06-24","index":1548,"close":51.69,"high":52.84,"low":51.52,"open":52.2,"volume":2029200}]},{"date":"2024-03-07","estimated":0.64,"reported":0.76,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":1464,"close":50.14,"high":50.64,"low":49.46,"open":50.56,"volume":2112200},{"timestamp":1708698600,"date":"2024-02-23","index":1465,"close":51.73,"high":51.85,"low":50.17,"open":50.44,"volume":3288900},{"timestamp":1708957800,"date":"2024-02-26","index":1466,"close":51.8,"high":53.15,"low":51.54,"open":51.79,"volume":2972200},{"timestamp":1709044200,"date":"2024-02-27","index":1467,"close":52.11,"high":52.59,"low":51.48,"open":52.37,"volume":2337500},{"timestamp":1709130600,"date":"2024-02-28","index":1468,"close":52.77,"high":53.43,"low":51.58,"open":51.81,"volume":1884100},{"timestamp":1709217000,"date":"2024-02-29","index":1469,"close":53.27,"high":53.54,"low":52.13,"open":52.99,"volume":3001600},{"timestamp":1709303400,"date":"2024-03-01","index":1470,"close":54.58,"high":54.59,"low":52.9,"open":53,"volume":2512500},{"timestamp":1709562600,"date":"2024-03-04","index":1471,"close":53.55,"high":55.1,"low":53.29,"open":54.9,"volume":2327400},{"timestamp":1709649000,"date":"2024-03-05","index":1472,"close":51.78,"high":53.14,"low":51.12,"open":52.88,"volume":2395700},{"timestamp":1709735400,"date":"2024-03-06","index":1473,"close":52.47,"high":53.69,"low":52.1,"open":53.08,"volume":3276800},{"timestamp":1709821800,"date":"2024-03-07","index":1474,"close":53.56,"high":54.1,"low":52.65,"open":52.91,"volume":8451100}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":1475,"close":55.97,"high":58.96,"low":54.79,"open":58.9,"volume":14750000},{"timestamp":1710163800,"date":"2024-03-11","index":1476,"close":57.98,"high":58.52,"low":56.02,"open":56.21,"volume":7138900},{"timestamp":1710250200,"date":"2024-03-12","index":1477,"close":58.48,"high":59.81,"low":57.65,"open":58.41,"volume":4942800},{"timestamp":1710336600,"date":"2024-03-13","index":1478,"close":59.41,"high":59.53,"low":58.49,"open":58.58,"volume":4085400},{"timestamp":1710423000,"date":"2024-03-14","index":1479,"close":57.46,"high":59.8,"low":56.99,"open":59.3,"volume":3152500},{"timestamp":1710509400,"date":"2024-03-15","index":1480,"close":56.77,"high":58.27,"low":56.68,"open":57.03,"volume":4836500},{"timestamp":1710768600,"date":"2024-03-18","index":1481,"close":58.12,"high":58.86,"low":56.5,"open":56.63,"volume":2902800},{"timestamp":1710855000,"date":"2024-03-19","index":1482,"close":58.95,"high":58.98,"low":56.43,"open":57.4,"volume":2824100},{"timestamp":1710941400,"date":"2024-03-20","index":1483,"close":58.54,"high":59.2,"low":57.79,"open":59,"volume":2039000},{"timestamp":1711027800,"date":"2024-03-21","index":1484,"close":58.7,"high":59.3,"low":58.18,"open":58.98,"volume":1944000},{"timestamp":1711114200,"date":"2024-03-22","index":1485,"close":58.27,"high":58.95,"low":58.01,"open":58.11,"volume":1628000}]},{"date":"2023-12-07","estimated":0.63,"reported":0.79,"pre":[{"timestamp":1700663400,"date":"2023-11-22","index":1403,"close":42.26,"high":42.92,"low":42.12,"open":42.77,"volume":2088500},{"timestamp":1700836200,"date":"2023-11-24","index":1404,"close":42.74,"high":42.88,"low":42.21,"open":42.22,"volume":877100},{"timestamp":1701095400,"date":"2023-11-27","index":1405,"close":42.35,"high":42.89,"low":42.17,"open":42.51,"volume":3457700},{"timestamp":1701181800,"date":"2023-11-28","index":1406,"close":42.71,"high":43.03,"low":42.13,"open":42.19,"volume":3437500},{"timestamp":1701268200,"date":"2023-11-29","index":1407,"close":43.62,"high":44.33,"low":43.29,"open":43.29,"volume":3720700},{"timestamp":1701354600,"date":"2023-11-30","index":1408,"close":43.1,"high":44.26,"low":42.89,"open":43.81,"volume":3738400},{"timestamp":1701441000,"date":"2023-12-01","index":1409,"close":45.99,"high":46.08,"low":42.76,"open":43.14,"volume":5930500},{"timestamp":1701700200,"date":"2023-12-04","index":1410,"close":45.88,"high":46.2,"low":45.11,"open":45.69,"volume":4946700},{"timestamp":1701786600,"date":"2023-12-05","index":1411,"close":46.06,"high":46.35,"low":45.42,"open":45.75,"volume":4292000},{"timestamp":1701873000,"date":"2023-12-06","index":1412,"close":47.36,"high":49.08,"low":46.71,"open":46.72,"volume":8308100},{"timestamp":1701959400,"date":"2023-12-07","index":1413,"close":47.44,"high":47.56,"low":46.53,"open":47.23,"volume":9039100}],"post":[{"timestamp":1702045800,"date":"2023-12-08","index":1414,"close":49.73,"high":50.5,"low":44.34,"open":46,"volume":21410800},{"timestamp":1702305000,"date":"2023-12-11","index":1415,"close":53.72,"high":53.88,"low":49.67,"open":49.67,"volume":13152900},{"timestamp":1702391400,"date":"2023-12-12","index":1416,"close":56,"high":56.15,"low":53.88,"open":54.04,"volume":9080200},{"timestamp":1702477800,"date":"2023-12-13","index":1417,"close":56.15,"high":56.29,"low":54.65,"open":56,"volume":5790800},{"timestamp":1702564200,"date":"2023-12-14","index":1418,"close":56.12,"high":57.79,"low":55.85,"open":56.8,"volume":5244800},{"timestamp":1702650600,"date":"2023-12-15","index":1419,"close":63.11,"high":64.76,"low":55.15,"open":55.87,"volume":30344000},{"timestamp":1702909800,"date":"2023-12-18","index":1420,"close":61.54,"high":62.74,"low":60.36,"open":62.37,"volume":8056800},{"timestamp":1702996200,"date":"2023-12-19","index":1421,"close":62.43,"high":62.82,"low":60.78,"open":61.38,"volume":5331500},{"timestamp":1703082600,"date":"2023-12-20","index":1422,"close":59.63,"high":61.9,"low":59.59,"open":61.33,"volume":5451300},{"timestamp":1703169000,"date":"2023-12-21","index":1423,"close":60.47,"high":60.87,"low":59.56,"open":60.48,"volume":2698600},{"timestamp":1703255400,"date":"2023-12-22","index":1424,"close":60.69,"high":61.28,"low":60.23,"open":60.41,"volume":2838700}]},{"date":"2023-09-07","estimated":0.66,"reported":0.72,"pre":[{"timestamp":1692797400,"date":"2023-08-23","index":1339,"close":48.16,"high":48.54,"low":47.25,"open":48,"volume":1283500},{"timestamp":1692883800,"date":"2023-08-24","index":1340,"close":46.69,"high":48.59,"low":46.66,"open":48.48,"volume":1477300},{"timestamp":1692970200,"date":"2023-08-25","index":1341,"close":48.29,"high":48.59,"low":46.74,"open":46.82,"volume":1938800},{"timestamp":1693229400,"date":"2023-08-28","index":1342,"close":47.74,"high":48.66,"low":47.61,"open":48.06,"volume":1716700},{"timestamp":1693315800,"date":"2023-08-29","index":1343,"close":47.95,"high":48.22,"low":47.22,"open":47.45,"volume":2640200},{"timestamp":1693402200,"date":"2023-08-30","index":1344,"close":48.88,"high":48.91,"low":47.52,"open":47.78,"volume":2673900},{"timestamp":1693488600,"date":"2023-08-31","index":1345,"close":50.3,"high":50.8,"low":49,"open":49.16,"volume":3554200},{"timestamp":1693575000,"date":"2023-09-01","index":1346,"close":51.67,"high":51.79,"low":50.65,"open":50.71,"volume":2381600},{"timestamp":1693920600,"date":"2023-09-05","index":1347,"close":52.27,"high":53.13,"low":50.84,"open":51.18,"volume":4039800},{"timestamp":1694007000,"date":"2023-09-06","index":1348,"close":52.78,"high":53.4,"low":52.27,"open":52.66,"volume":3531400},{"timestamp":1694093400,"date":"2023-09-07","index":1349,"close":52.13,"high":52.82,"low":51.24,"open":52.22,"volume":10082000}],"post":[{"timestamp":1694179800,"date":"2023-09-08","index":1350,"close":50.21,"high":53.3,"low":49.01,"open":52.18,"volume":15486100},{"timestamp":1694439000,"date":"2023-09-11","index":1351,"close":47.01,"high":50.74,"low":46.9,"open":50.2,"volume":8592000},{"timestamp":1694525400,"date":"2023-09-12","index":1352,"close":46.4,"high":48.09,"low":46.29,"open":46.5,"volume":8019200},{"timestamp":1694611800,"date":"2023-09-13","index":1353,"close":45.48,"high":46.94,"low":45.44,"open":46.43,"volume":6297000},{"timestamp":1694698200,"date":"2023-09-14","index":1354,"close":44.95,"high":45.72,"low":44.7,"open":45.44,"volume":5372900},{"timestamp":1694784600,"date":"2023-09-15","index":1355,"close":43.95,"high":44.46,"low":43.55,"open":44.15,"volume":7106600},{"timestamp":1695043800,"date":"2023-09-18","index":1356,"close":43.76,"high":44.33,"low":43.19,"open":43.75,"volume":5343100},{"timestamp":1695130200,"date":"2023-09-19","index":1357,"close":43.69,"high":44.02,"low":42.87,"open":43.2,"volume":4265400},{"timestamp":1695216600,"date":"2023-09-20","index":1358,"close":43.42,"high":44.55,"low":43.31,"open":43.53,"volume":5951100},{"timestamp":1695303000,"date":"2023-09-21","index":1359,"close":42.19,"high":43.64,"low":42.16,"open":42.94,"volume":3648400},{"timestamp":1695389400,"date":"2023-09-22","index":1360,"close":41.5,"high":42.64,"low":41.41,"open":42.5,"volume":2666400}]},{"date":"2023-06-08","estimated":0.56,"reported":0.72,"pre":[{"timestamp":1684935000,"date":"2023-05-24","index":1277,"close":53.47,"high":54,"low":52.82,"open":53.43,"volume":1985400},{"timestamp":1685021400,"date":"2023-05-25","index":1278,"close":53.34,"high":54.69,"low":52.76,"open":54.26,"volume":1947900},{"timestamp":1685107800,"date":"2023-05-26","index":1279,"close":55,"high":56.3,"low":53.36,"open":53.36,"volume":2695000},{"timestamp":1685453400,"date":"2023-05-30","index":1280,"close":55.97,"high":56.98,"low":55.23,"open":56.3,"volume":2915200},{"timestamp":1685539800,"date":"2023-05-31","index":1281,"close":56.4,"high":56.69,"low":54.6,"open":55.29,"volume":4977300},{"timestamp":1685626200,"date":"2023-06-01","index":1282,"close":57.2,"high":57.91,"low":55.81,"open":56.09,"volume":2871600},{"timestamp":1685712600,"date":"2023-06-02","index":1283,"close":57.47,"high":58.25,"low":56.6,"open":57.8,"volume":2723200},{"timestamp":1685971800,"date":"2023-06-05","index":1284,"close":57.57,"high":57.99,"low":56.03,"open":57.06,"volume":3533500},{"timestamp":1686058200,"date":"2023-06-06","index":1285,"close":59.15,"high":59.28,"low":56.87,"open":57.14,"volume":2983600},{"timestamp":1686144600,"date":"2023-06-07","index":1286,"close":57.22,"high":60.48,"low":57.12,"open":59.45,"volume":3846100},{"timestamp":1686231000,"date":"2023-06-08","index":1287,"close":58.48,"high":58.75,"low":56.05,"open":56.6,"volume":13722100}],"post":[{"timestamp":1686317400,"date":"2023-06-09","index":1288,"close":57.02,"high":64.71,"low":55.65,"open":64.31,"volume":32090800},{"timestamp":1686576600,"date":"2023-06-12","index":1289,"close":54.92,"high":57.76,"low":54.29,"open":57.1,"volume":12118100},{"timestamp":1686663000,"date":"2023-06-13","index":1290,"close":55.28,"high":57.49,"low":54.93,"open":55.67,"volume":7647500},{"timestamp":1686749400,"date":"2023-06-14","index":1291,"close":54.1,"high":56.07,"low":53.73,"open":55.12,"volume":6493700},{"timestamp":1686835800,"date":"2023-06-15","index":1292,"close":54.28,"high":54.71,"low":53.17,"open":53.38,"volume":6588500},{"timestamp":1686922200,"date":"2023-06-16","index":1293,"close":53.85,"high":54.55,"low":53.11,"open":54.55,"volume":5766700},{"timestamp":1687267800,"date":"2023-06-20","index":1294,"close":52.01,"high":53.89,"low":51.75,"open":52.94,"volume":4311200},{"timestamp":1687354200,"date":"2023-06-21","index":1295,"close":50.7,"high":51.81,"low":49.66,"open":51.58,"volume":4565600},{"timestamp":1687440600,"date":"2023-06-22","index":1296,"close":50.85,"high":51.29,"low":49.96,"open":50.48,"volume":3507900},{"timestamp":1687527000,"date":"2023-06-23","index":1297,"close":50.08,"high":50.46,"low":49.57,"open":49.99,"volume":3957200},{"timestamp":1687786200,"date":"2023-06-26","index":1298,"close":50.61,"high":51.14,"low":49.8,"open":50.15,"volume":2911100}]},{"date":"2023-03-09","estimated":0.52,"reported":0.65,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":1214,"close":61.44,"high":61.96,"low":58.93,"open":61.64,"volume":3129300},{"timestamp":1677249000,"date":"2023-02-24","index":1215,"close":59.14,"high":60.04,"low":58.33,"open":59.75,"volume":2716300},{"timestamp":1677508200,"date":"2023-02-27","index":1216,"close":59.76,"high":60.77,"low":59.59,"open":60.29,"volume":2701500},{"timestamp":1677594600,"date":"2023-02-28","index":1217,"close":61.35,"high":61.98,"low":59.94,"open":60,"volume":3979800},{"timestamp":1677681000,"date":"2023-03-01","index":1218,"close":58.99,"high":61.68,"low":58.95,"open":60.79,"volume":2802600},{"timestamp":1677767400,"date":"2023-03-02","index":1219,"close":61.28,"high":61.6,"low":57.86,"open":58.06,"volume":3079700},{"timestamp":1677853800,"date":"2023-03-03","index":1220,"close":65.09,"high":65.19,"low":61.64,"open":61.9,"volume":4265200},{"timestamp":1678113000,"date":"2023-03-06","index":1221,"close":64.15,"high":66.18,"low":63.96,"open":65.19,"volume":3556700},{"timestamp":1678199400,"date":"2023-03-07","index":1222,"close":64.92,"high":66.98,"low":64.48,"open":64.74,"volume":4233900},{"timestamp":1678285800,"date":"2023-03-08","index":1223,"close":65.66,"high":66.29,"low":64.25,"open":65.34,"volume":3407600},{"timestamp":1678372200,"date":"2023-03-09","index":1224,"close":64.41,"high":66.9,"low":63.93,"open":65.9,"volume":8283900}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":1225,"close":49.69,"high":55.28,"low":49.42,"open":53.71,"volume":29047800},{"timestamp":1678714200,"date":"2023-03-13","index":1226,"close":53.06,"high":54.45,"low":47.78,"open":49,"volume":10204500},{"timestamp":1678800600,"date":"2023-03-14","index":1227,"close":55.49,"high":56.88,"low":53.89,"open":54.57,"volume":7837300},{"timestamp":1678887000,"date":"2023-03-15","index":1228,"close":56.55,"high":56.85,"low":54,"open":54.47,"volume":5160000},{"timestamp":1678973400,"date":"2023-03-16","index":1229,"close":58.81,"high":58.9,"low":55.86,"open":56.63,"volume":4570600},{"timestamp":1679059800,"date":"2023-03-17","index":1230,"close":58.52,"high":59.69,"low":57.45,"open":58.52,"volume":3809500},{"timestamp":1679319000,"date":"2023-03-20","index":1231,"close":55.79,"high":58.22,"low":54.86,"open":58.14,"volume":5142900},{"timestamp":1679405400,"date":"2023-03-21","index":1232,"close":58.51,"high":58.73,"low":55.85,"open":56.11,"volume":3750200},{"timestamp":1679491800,"date":"2023-03-22","index":1233,"close":56.59,"high":59.11,"low":56.51,"open":58.2,"volume":3526000},{"timestamp":1679578200,"date":"2023-03-23","index":1234,"close":57.21,"high":59.08,"low":56.35,"open":57.52,"volume":2589800},{"timestamp":1679664600,"date":"2023-03-24","index":1235,"close":56.62,"high":57.13,"low":55.24,"open":56.99,"volume":2187600}]},{"date":"2022-12-08","estimated":0.42,"reported":0.57,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":1153,"close":46.35,"high":46.69,"low":43.21,"open":43.81,"volume":3408500},{"timestamp":1669386600,"date":"2022-11-25","index":1154,"close":46.03,"high":46.06,"low":44.95,"open":46.05,"volume":1558100},{"timestamp":1669645800,"date":"2022-11-28","index":1155,"close":45.79,"high":47.89,"low":45.6,"open":45.6,"volume":4017600},{"timestamp":1669732200,"date":"2022-11-29","index":1156,"close":44.56,"high":46.63,"low":44.23,"open":46,"volume":2973900},{"timestamp":1669818600,"date":"2022-11-30","index":1157,"close":47.07,"high":47.54,"low":43.95,"open":44.46,"volume":4442700},{"timestamp":1669905000,"date":"2022-12-01","index":1158,"close":48.29,"high":49.6,"low":46.67,"open":46.67,"volume":3756300},{"timestamp":1669991400,"date":"2022-12-02","index":1159,"close":46.6,"high":47.12,"low":45.32,"open":46.12,"volume":2984300},{"timestamp":1670250600,"date":"2022-12-05","index":1160,"close":42.44,"high":46.15,"low":42.3,"open":45.75,"volume":5552800},{"timestamp":1670337000,"date":"2022-12-06","index":1161,"close":41.83,"high":42.63,"low":40.76,"open":42.41,"volume":4696100},{"timestamp":1670423400,"date":"2022-12-07","index":1162,"close":42.08,"high":42.74,"low":41.27,"open":41.98,"volume":3494000},{"timestamp":1670509800,"date":"2022-12-08","index":1163,"close":43.75,"high":44.4,"low":41.38,"open":42.38,"volume":11822800}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":1164,"close":49.16,"high":51.31,"low":46.88,"open":47.53,"volume":30213500},{"timestamp":1670855400,"date":"2022-12-12","index":1165,"close":54.07,"high":54.16,"low":49.7,"open":49.96,"volume":16590600},{"timestamp":1670941800,"date":"2022-12-13","index":1166,"close":58.03,"high":58.88,"low":55.91,"open":57.5,"volume":15410900},{"timestamp":1671028200,"date":"2022-12-14","index":1167,"close":59.55,"high":61.6,"low":57.84,"open":57.95,"volume":12958700},{"timestamp":1671114600,"date":"2022-12-15","index":1168,"close":56.31,"high":59.37,"low":55.4,"open":58.5,"volume":9560000},{"timestamp":1671201000,"date":"2022-12-16","index":1169,"close":56.27,"high":56.79,"low":54.41,"open":55.49,"volume":16893500},{"timestamp":1671460200,"date":"2022-12-19","index":1170,"close":54.22,"high":56.45,"low":53.35,"open":56.01,"volume":8237700},{"timestamp":1671546600,"date":"2022-12-20","index":1171,"close":54.1,"high":54.78,"low":52.07,"open":53.48,"volume":6735400},{"timestamp":1671633000,"date":"2022-12-21","index":1172,"close":56.58,"high":56.92,"low":53.5,"open":53.86,"volume":5342900},{"timestamp":1671719400,"date":"2022-12-22","index":1173,"close":54.24,"high":56.22,"low":52.95,"open":54.97,"volume":4445600},{"timestamp":1671805800,"date":"2022-12-23","index":1174,"close":53.9,"high":53.92,"low":51.91,"open":53.53,"volume":3278300}]},{"date":"2022-09-08","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1661347800,"date":"2022-08-24","index":1089,"close":60.95,"high":62.4,"low":60.57,"open":61.25,"volume":3395700},{"timestamp":1661434200,"date":"2022-08-25","index":1090,"close":61.94,"high":62.74,"low":60.28,"open":61.49,"volume":2685800},{"timestamp":1661520600,"date":"2022-08-26","index":1091,"close":58.02,"high":61.48,"low":57.42,"open":61.28,"volume":4519500},{"timestamp":1661779800,"date":"2022-08-29","index":1092,"close":58,"high":60.14,"low":57.24,"open":57.72,"volume":2816600},{"timestamp":1661866200,"date":"2022-08-30","index":1093,"close":58.57,"high":59.43,"low":56.92,"open":58.44,"volume":2942900},{"timestamp":1661952600,"date":"2022-08-31","index":1094,"close":58.22,"high":60.24,"low":57.67,"open":59.55,"volume":2667200},{"timestamp":1662039000,"date":"2022-09-01","index":1095,"close":55.7,"high":57.39,"low":53.7,"open":57.18,"volume":4224500},{"timestamp":1662125400,"date":"2022-09-02","index":1096,"close":54.45,"high":57.04,"low":53.99,"open":56.66,"volume":3090400},{"timestamp":1662471000,"date":"2022-09-06","index":1097,"close":53.8,"high":55.21,"low":53.25,"open":54.64,"volume":4603000},{"timestamp":1662557400,"date":"2022-09-07","index":1098,"close":55.14,"high":55.45,"low":53.25,"open":53.8,"volume":4890700},{"timestamp":1662643800,"date":"2022-09-08","index":1099,"close":57.95,"high":58.01,"low":53.37,"open":54.1,"volume":10469100}],"post":[{"timestamp":1662730200,"date":"2022-09-09","index":1100,"close":64.04,"high":66.37,"low":61.75,"open":65.81,"volume":34919600},{"timestamp":1662989400,"date":"2022-09-12","index":1101,"close":65.66,"high":67.35,"low":64.26,"open":64.61,"volume":10186900},{"timestamp":1663075800,"date":"2022-09-13","index":1102,"close":60.93,"high":63.29,"low":60.78,"open":62.5,"volume":6616200},{"timestamp":1663162200,"date":"2022-09-14","index":1103,"close":60.55,"high":61.31,"low":59.74,"open":60.65,"volume":4098700},{"timestamp":1663248600,"date":"2022-09-15","index":1104,"close":60.28,"high":62.75,"low":59,"open":59.57,"volume":5922500},{"timestamp":1663335000,"date":"2022-09-16","index":1105,"close":56.58,"high":58.93,"low":55.61,"open":58.5,"volume":6918500},{"timestamp":1663594200,"date":"2022-09-19","index":1106,"close":56.48,"high":57.33,"low":55.5,"open":56.01,"volume":4592800},{"timestamp":1663680600,"date":"2022-09-20","index":1107,"close":55.54,"high":56.91,"low":55.01,"open":55.55,"volume":3358600},{"timestamp":1663767000,"date":"2022-09-21","index":1108,"close":54.6,"high":57.67,"low":54.55,"open":55.74,"volume":3746400},{"timestamp":1663853400,"date":"2022-09-22","index":1109,"close":54,"high":54.65,"low":52.53,"open":53.56,"volume":5433400},{"timestamp":1663939800,"date":"2022-09-23","index":1110,"close":52.39,"high":54.49,"low":51.12,"open":53.72,"volume":6805100}]},{"date":"2022-06-09","estimated":0.46,"reported":0.38,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1027,"close":77.7,"high":78.77,"low":71.13,"open":71.13,"volume":3867200},{"timestamp":1653571800,"date":"2022-05-26","index":1028,"close":80.81,"high":81.88,"low":75.93,"open":76.5,"volume":3546800},{"timestamp":1653658200,"date":"2022-05-27","index":1029,"close":86.24,"high":86.66,"low":81.62,"open":81.62,"volume":3413700},{"timestamp":1654003800,"date":"2022-05-31","index":1030,"close":83.91,"high":87.26,"low":82,"open":86.24,"volume":5292400},{"timestamp":1654090200,"date":"2022-06-01","index":1031,"close":82.12,"high":87.44,"low":81.28,"open":85.32,"volume":2369800},{"timestamp":1654176600,"date":"2022-06-02","index":1032,"close":87.63,"high":88.28,"low":81.8,"open":82.24,"volume":2785800},{"timestamp":1654263000,"date":"2022-06-03","index":1033,"close":83.78,"high":86.13,"low":82.78,"open":84.53,"volume":2569800},{"timestamp":1654522200,"date":"2022-06-06","index":1034,"close":84.26,"high":87.61,"low":82.64,"open":86.04,"volume":2283800},{"timestamp":1654608600,"date":"2022-06-07","index":1035,"close":87.74,"high":88.03,"low":82.16,"open":82.45,"volume":3520100},{"timestamp":1654695000,"date":"2022-06-08","index":1036,"close":90.1,"high":92.04,"low":88.71,"open":90,"volume":5663700},{"timestamp":1654781400,"date":"2022-06-09","index":1037,"close":87.36,"high":91.67,"low":87.33,"open":89.44,"volume":12549200}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1038,"close":65.93,"high":69.85,"low":64.3,"open":66.5,"volume":41703600},{"timestamp":1655127000,"date":"2022-06-13","index":1039,"close":59.12,"high":63.3,"low":58,"open":62.5,"volume":14979900},{"timestamp":1655213400,"date":"2022-06-14","index":1040,"close":57.28,"high":60.33,"low":57.14,"open":59.98,"volume":7000300},{"timestamp":1655299800,"date":"2022-06-15","index":1041,"close":60.47,"high":61.62,"low":57.32,"open":57.82,"volume":8909300},{"timestamp":1655386200,"date":"2022-06-16","index":1042,"close":56.81,"high":59.24,"low":55.96,"open":57.79,"volume":7732300},{"timestamp":1655472600,"date":"2022-06-17","index":1043,"close":60.55,"high":61.45,"low":56.42,"open":56.42,"volume":6518700},{"timestamp":1655818200,"date":"2022-06-21","index":1044,"close":59.55,"high":63.41,"low":59.48,"open":60.76,"volume":7079200},{"timestamp":1655904600,"date":"2022-06-22","index":1045,"close":62.05,"high":63.38,"low":58.52,"open":59.25,"volume":5174600},{"timestamp":1655991000,"date":"2022-06-23","index":1046,"close":65.7,"high":66.05,"low":61.78,"open":62.79,"volume":6007700},{"timestamp":1656077400,"date":"2022-06-24","index":1047,"close":68.75,"high":69.75,"low":66.05,"open":66.39,"volume":7682300},{"timestamp":1656336600,"date":"2022-06-27","index":1048,"close":66.19,"high":70.71,"low":66.03,"open":69.53,"volume":4660500}]},{"date":"2022-03-10","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":964,"close":113.56,"high":113.98,"low":100,"open":101.12,"volume":4761100},{"timestamp":1645799400,"date":"2022-02-25","index":965,"close":115.07,"high":115.22,"low":109.69,"open":114.44,"volume":3924300},{"timestamp":1646058600,"date":"2022-02-28","index":966,"close":118.43,"high":118.92,"low":114.15,"open":114.54,"volume":4859200},{"timestamp":1646145000,"date":"2022-03-01","index":967,"close":117.9,"high":123.5,"low":117.02,"open":117.55,"volume":3841300},{"timestamp":1646231400,"date":"2022-03-02","index":968,"close":114.4,"high":118.15,"low":109.52,"open":117.96,"volume":4833700},{"timestamp":1646317800,"date":"2022-03-03","index":969,"close":108.66,"high":115.9,"low":107.5,"open":115.9,"volume":3760000},{"timestamp":1646404200,"date":"2022-03-04","index":970,"close":101.38,"high":110.37,"low":101.2,"open":108.7,"volume":5271600},{"timestamp":1646663400,"date":"2022-03-07","index":971,"close":95.06,"high":103.74,"low":95.05,"open":102.27,"volume":6581000},{"timestamp":1646749800,"date":"2022-03-08","index":972,"close":91.98,"high":96.96,"low":90.9,"open":95,"volume":5917100},{"timestamp":1646836200,"date":"2022-03-09","index":973,"close":98.05,"high":100.24,"low":95.49,"open":95.95,"volume":5176800},{"timestamp":1646922600,"date":"2022-03-10","index":974,"close":93.88,"high":96,"low":91.92,"open":94.91,"volume":11519600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":975,"close":75.01,"high":77.81,"low":71,"open":76.7,"volume":44966800},{"timestamp":1647264600,"date":"2022-03-14","index":976,"close":73.24,"high":75.74,"low":71.79,"open":73.17,"volume":11239900},{"timestamp":1647351000,"date":"2022-03-15","index":977,"close":76.64,"high":77.19,"low":72.52,"open":73.3,"volume":8366200},{"timestamp":1647437400,"date":"2022-03-16","index":978,"close":83.17,"high":83.46,"low":77.77,"open":78.35,"volume":10955100},{"timestamp":1647523800,"date":"2022-03-17","index":979,"close":87.26,"high":88.04,"low":82.25,"open":82.74,"volume":6891500},{"timestamp":1647610200,"date":"2022-03-18","index":980,"close":95.51,"high":96.97,"low":88.27,"open":88.28,"volume":11799300},{"timestamp":1647869400,"date":"2022-03-21","index":981,"close":95.86,"high":100.06,"low":93.01,"open":94.21,"volume":8118700},{"timestamp":1647955800,"date":"2022-03-22","index":982,"close":99.45,"high":102.05,"low":94,"open":94.12,"volume":5869500},{"timestamp":1648042200,"date":"2022-03-23","index":983,"close":100.17,"high":102.61,"low":94.72,"open":98.17,"volume":6228800},{"timestamp":1648128600,"date":"2022-03-24","index":984,"close":104.55,"high":104.7,"low":98.14,"open":101.09,"volume":6654300},{"timestamp":1648215000,"date":"2022-03-25","index":985,"close":100.45,"high":104.46,"low":98.37,"open":104.22,"volume":6001200}]},{"date":"2021-12-02","estimated":0.46,"reported":0.58,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":897,"close":267.12,"high":272.96,"low":265.32,"open":267.84,"volume":1351400},{"timestamp":1637245800,"date":"2021-11-18","index":898,"close":264.18,"high":268,"low":261.61,"open":267.75,"volume":1019000},{"timestamp":1637332200,"date":"2021-11-19","index":899,"close":263.34,"high":275.54,"low":263.11,"open":267.92,"volume":1264700},{"timestamp":1637591400,"date":"2021-11-22","index":900,"close":247.75,"high":262.36,"low":244.5,"open":262.01,"volume":2630300},{"timestamp":1637677800,"date":"2021-11-23","index":901,"close":242.65,"high":246.99,"low":237.33,"open":241.42,"volume":2171700},{"timestamp":1637764200,"date":"2021-11-24","index":902,"close":243.47,"high":243.7,"low":233.33,"open":241.04,"volume":1627400},{"timestamp":1637937000,"date":"2021-11-26","index":903,"close":249.63,"high":257.48,"low":247.66,"open":257.48,"volume":1692100},{"timestamp":1638196200,"date":"2021-11-29","index":904,"close":251.5,"high":252.66,"low":245.52,"open":250.32,"volume":1725500},{"timestamp":1638282600,"date":"2021-11-30","index":905,"close":246.36,"high":255.4,"low":243.78,"open":252.52,"volume":1972100},{"timestamp":1638369000,"date":"2021-12-01","index":906,"close":230.79,"high":249.64,"low":230.37,"open":248.08,"volume":2233400},{"timestamp":1638455400,"date":"2021-12-02","index":907,"close":233.82,"high":235.99,"low":227.47,"open":230.95,"volume":8062700}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":908,"close":135.09,"high":155.4,"low":131.51,"open":154.8,"volume":76138900},{"timestamp":1638801000,"date":"2021-12-06","index":909,"close":143.88,"high":146.06,"low":132.98,"open":135.64,"volume":23242200},{"timestamp":1638887400,"date":"2021-12-07","index":910,"close":138.6,"high":148.8,"low":138.51,"open":147.5,"volume":16190600},{"timestamp":1638973800,"date":"2021-12-08","index":911,"close":153.74,"high":154.99,"low":139.62,"open":141.14,"volume":18746100},{"timestamp":1639060200,"date":"2021-12-09","index":912,"close":149.37,"high":163.77,"low":147.7,"open":155.26,"volume":17125200},{"timestamp":1639146600,"date":"2021-12-10","index":913,"close":144.48,"high":152.93,"low":142.62,"open":148.25,"volume":7906600},{"timestamp":1639405800,"date":"2021-12-13","index":914,"close":139.77,"high":146.48,"low":139.56,"open":143.88,"volume":5870800},{"timestamp":1639492200,"date":"2021-12-14","index":915,"close":144.46,"high":146.16,"low":136.36,"open":137.72,"volume":7689700},{"timestamp":1639578600,"date":"2021-12-15","index":916,"close":151.07,"high":152.37,"low":143.48,"open":145,"volume":7449600},{"timestamp":1639665000,"date":"2021-12-16","index":917,"close":150.01,"high":150.9,"low":145.01,"open":145.85,"volume":8039800},{"timestamp":1639751400,"date":"2021-12-17","index":918,"close":155.37,"high":155.99,"low":146.18,"open":148.73,"volume":8357200}]},{"date":"2021-09-02","estimated":0.4,"reported":0.47,"pre":[{"timestamp":1629379800,"date":"2021-08-19","index":834,"close":286.84,"high":291.39,"low":283.39,"open":283.57,"volume":2048600},{"timestamp":1629466200,"date":"2021-08-20","index":835,"close":286,"high":289.65,"low":284.51,"open":288.54,"volume":1431200},{"timestamp":1629725400,"date":"2021-08-23","index":836,"close":290.89,"high":296,"low":285.68,"open":287.01,"volume":2118700},{"timestamp":1629811800,"date":"2021-08-24","index":837,"close":293.99,"high":296.33,"low":291.17,"open":295.47,"volume":1379800},{"timestamp":1629898200,"date":"2021-08-25","index":838,"close":298.9,"high":299.78,"low":292.99,"open":294.59,"volume":1526500},{"timestamp":1629984600,"date":"2021-08-26","index":839,"close":295.15,"high":303.76,"low":294.96,"open":299.8,"volume":1050700},{"timestamp":1630071000,"date":"2021-08-27","index":840,"close":300.76,"high":302.68,"low":296,"open":297.98,"volume":1260800},{"timestamp":1630330200,"date":"2021-08-30","index":841,"close":303.64,"high":308.74,"low":301.32,"open":304.69,"volume":1428400},{"timestamp":1630416600,"date":"2021-08-31","index":842,"close":296.24,"high":299.84,"low":291.3,"open":295.14,"volume":2419300},{"timestamp":1630503000,"date":"2021-09-01","index":843,"close":297.22,"high":299.17,"low":294,"open":296.34,"volume":1641600},{"timestamp":1630589400,"date":"2021-09-02","index":844,"close":294.57,"high":297.22,"low":290.5,"open":297,"volume":3769300}],"post":[{"timestamp":1630675800,"date":"2021-09-03","index":845,"close":310.05,"high":314.7,"low":295.98,"open":296.05,"volume":9918900},{"timestamp":1631021400,"date":"2021-09-07","index":846,"close":291.5,"high":311.68,"low":290.77,"open":310.7,"volume":5154100},{"timestamp":1631107800,"date":"2021-09-08","index":847,"close":281.64,"high":294.37,"low":280.67,"open":292.75,"volume":4051300},{"timestamp":1631194200,"date":"2021-09-09","index":848,"close":281.31,"high":284.71,"low":279.29,"open":282.03,"volume":2454700},{"timestamp":1631280600,"date":"2021-09-10","index":849,"close":277.15,"high":285.62,"low":276.23,"open":283.79,"volume":2339200},{"timestamp":1631539800,"date":"2021-09-13","index":850,"close":271.22,"high":277.98,"low":268.22,"open":277.98,"volume":2982100},{"timestamp":1631626200,"date":"2021-09-14","index":851,"close":267.98,"high":272.94,"low":267.06,"open":271.85,"volume":2552500},{"timestamp":1631712600,"date":"2021-09-15","index":852,"close":273.65,"high":273.9,"low":263.89,"open":269.36,"volume":3659100},{"timestamp":1631799000,"date":"2021-09-16","index":853,"close":277.1,"high":277.11,"low":271.97,"open":273.64,"volume":2746100},{"timestamp":1631885400,"date":"2021-09-17","index":854,"close":277.74,"high":278.67,"low":273.89,"open":277,"volume":4051500},{"timestamp":1632144600,"date":"2021-09-20","index":855,"close":271.29,"high":276.1,"low":267.15,"open":270.89,"volume":2761700}]},{"date":"2021-06-03","estimated":0.28,"reported":0.44,"pre":[{"timestamp":1621431000,"date":"2021-05-19","index":770,"close":189.49,"high":189.9,"low":183.09,"open":184.49,"volume":1711200},{"timestamp":1621517400,"date":"2021-05-20","index":771,"close":195.49,"high":197.41,"low":189.52,"open":190.47,"volume":3029700},{"timestamp":1621603800,"date":"2021-05-21","index":772,"close":193.75,"high":199.3,"low":192.93,"open":198.94,"volume":2231900},{"timestamp":1621863000,"date":"2021-05-24","index":773,"close":195.55,"high":198.37,"low":194.57,"open":196,"volume":1703000},{"timestamp":1621949400,"date":"2021-05-25","index":774,"close":195.68,"high":196.88,"low":193.49,"open":196.49,"volume":1923400},{"timestamp":1622035800,"date":"2021-05-26","index":775,"close":197.36,"high":199.78,"low":196.43,"open":197.49,"volume":2181400},{"timestamp":1622122200,"date":"2021-05-27","index":776,"close":199.4,"high":200.35,"low":192.46,"open":196.27,"volume":2878300},{"timestamp":1622208600,"date":"2021-05-28","index":777,"close":201.62,"high":204.29,"low":200,"open":200.98,"volume":1850700},{"timestamp":1622554200,"date":"2021-06-01","index":778,"close":200.38,"high":203.08,"low":196.71,"open":202.1,"volume":1856300},{"timestamp":1622640600,"date":"2021-06-02","index":779,"close":200.53,"high":202.87,"low":198.77,"open":201.09,"volume":1406400},{"timestamp":1622727000,"date":"2021-06-03","index":780,"close":194.75,"high":198.46,"low":193.66,"open":197.85,"volume":2960200}],"post":[{"timestamp":1622813400,"date":"2021-06-04","index":781,"close":233.24,"high":234.89,"low":209.93,"open":209.93,"volume":18401200},{"timestamp":1623072600,"date":"2021-06-07","index":782,"close":240.97,"high":244.65,"low":230.74,"open":231.01,"volume":10106600},{"timestamp":1623159000,"date":"2021-06-08","index":783,"close":242.32,"high":246.8,"low":239.68,"open":240,"volume":4348700},{"timestamp":1623245400,"date":"2021-06-09","index":784,"close":237.75,"high":242.88,"low":237.37,"open":241,"volume":3168700},{"timestamp":1623331800,"date":"2021-06-10","index":785,"close":243.08,"high":243.49,"low":235.11,"open":237.57,"volume":3043300},{"timestamp":1623418200,"date":"2021-06-11","index":786,"close":253.01,"high":253.14,"low":242.48,"open":243.01,"volume":3922700},{"timestamp":1623677400,"date":"2021-06-14","index":787,"close":257.26,"high":261,"low":250.58,"open":253.06,"volume":4533900},{"timestamp":1623763800,"date":"2021-06-15","index":788,"close":250.48,"high":254.5,"low":247.87,"open":253.99,"volume":2870800},{"timestamp":1623850200,"date":"2021-06-16","index":789,"close":253.07,"high":255.8,"low":248.05,"open":251,"volume":3210100},{"timestamp":1623936600,"date":"2021-06-17","index":790,"close":260.61,"high":261.49,"low":249,"open":250,"volume":3478500},{"timestamp":1624023000,"date":"2021-06-18","index":791,"close":274.43,"high":275.84,"low":261.19,"open":261.19,"volume":6099000}]},{"date":"2021-03-11","estimated":0.22,"reported":0.37,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":712,"close":225.73,"high":242.49,"low":223.7,"open":239.37,"volume":4553300},{"timestamp":1614349800,"date":"2021-02-26","index":713,"close":226.66,"high":228.56,"low":219.15,"open":225,"volume":7422600},{"timestamp":1614609000,"date":"2021-03-01","index":714,"close":238.56,"high":240.93,"low":229.37,"open":233.37,"volume":5139300},{"timestamp":1614695400,"date":"2021-03-02","index":715,"close":232.59,"high":246.11,"low":231.4,"open":245.25,"volume":3216600},{"timestamp":1614781800,"date":"2021-03-03","index":716,"close":219.64,"high":232.59,"low":216.16,"open":232.09,"volume":3671200},{"timestamp":1614868200,"date":"2021-03-04","index":717,"close":210.62,"high":223.98,"low":205.76,"open":219.26,"volume":5089200},{"timestamp":1614954600,"date":"2021-03-05","index":718,"close":204.31,"high":213.29,"low":188.91,"open":212.51,"volume":6785200},{"timestamp":1615213800,"date":"2021-03-08","index":719,"close":192.84,"high":208.47,"low":191.59,"open":203.54,"volume":3950000},{"timestamp":1615300200,"date":"2021-03-09","index":720,"close":213.22,"high":214.53,"low":201.88,"open":203.47,"volume":4404800},{"timestamp":1615386600,"date":"2021-03-10","index":721,"close":212.67,"high":221.65,"low":210.1,"open":219.84,"volume":3170100},{"timestamp":1615473000,"date":"2021-03-11","index":722,"close":225.22,"high":226.3,"low":215.57,"open":220.99,"volume":5185200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":723,"close":210.34,"high":216.86,"low":207.69,"open":215.9,"volume":9276600},{"timestamp":1615815000,"date":"2021-03-15","index":724,"close":220.08,"high":220.48,"low":209.76,"open":209.76,"volume":3900600},{"timestamp":1615901400,"date":"2021-03-16","index":725,"close":211.18,"high":224.53,"low":210.16,"open":221.68,"volume":3192900},{"timestamp":1615987800,"date":"2021-03-17","index":726,"close":213.34,"high":215.7,"low":204.89,"open":208.06,"volume":3015100},{"timestamp":1616074200,"date":"2021-03-18","index":727,"close":204.8,"high":209.16,"low":204.45,"open":209,"volume":3416200},{"timestamp":1616160600,"date":"2021-03-19","index":728,"close":205.67,"high":207.51,"low":199.55,"open":204.8,"volume":3476100},{"timestamp":1616419800,"date":"2021-03-22","index":729,"close":207.43,"high":208.75,"low":203.72,"open":205.36,"volume":2423200},{"timestamp":1616506200,"date":"2021-03-23","index":730,"close":207.96,"high":209.8,"low":206.11,"open":208.14,"volume":1661200},{"timestamp":1616592600,"date":"2021-03-24","index":731,"close":198.46,"high":209,"low":198.02,"open":209,"volume":2856700},{"timestamp":1616679000,"date":"2021-03-25","index":732,"close":200.29,"high":202.8,"low":192.5,"open":193.89,"volume":3432300},{"timestamp":1616765400,"date":"2021-03-26","index":733,"close":201.96,"high":204.44,"low":195.11,"open":200.15,"volume":2150600}]},{"date":"2020-12-03","estimated":0.13,"reported":0.22,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":646,"close":214.32,"high":216.8,"low":209,"open":212.39,"volume":2654600},{"timestamp":1605796200,"date":"2020-11-19","index":647,"close":219.7,"high":222.85,"low":214.15,"open":214.15,"volume":2417400},{"timestamp":1605882600,"date":"2020-11-20","index":648,"close":221.59,"high":226.39,"low":219.12,"open":220.6,"volume":2338900},{"timestamp":1606141800,"date":"2020-11-23","index":649,"close":217.17,"high":221.37,"low":213.56,"open":220.26,"volume":2432700},{"timestamp":1606228200,"date":"2020-11-24","index":650,"close":217.2,"high":217.7,"low":212.5,"open":215,"volume":2354000},{"timestamp":1606314600,"date":"2020-11-25","index":651,"close":224.15,"high":224.54,"low":218.27,"open":218.44,"volume":1888100},{"timestamp":1606487400,"date":"2020-11-27","index":652,"close":226.87,"high":226.91,"low":221.21,"open":226.52,"volume":1703000},{"timestamp":1606746600,"date":"2020-11-30","index":653,"close":227.88,"high":233.88,"low":218.95,"open":228.32,"volume":3775600},{"timestamp":1606833000,"date":"2020-12-01","index":654,"close":215.71,"high":223,"low":210.96,"open":222,"volume":5172200},{"timestamp":1606919400,"date":"2020-12-02","index":655,"close":217.7,"high":219.9,"low":209.11,"open":213.34,"volume":3054900},{"timestamp":1607005800,"date":"2020-12-03","index":656,"close":231.01,"high":236.24,"low":218.75,"open":221.68,"volume":10982200}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":657,"close":243.22,"high":256,"low":240.2,"open":244.83,"volume":19048100},{"timestamp":1607351400,"date":"2020-12-07","index":658,"close":232.52,"high":241.81,"low":232.27,"open":241,"volume":6155000},{"timestamp":1607437800,"date":"2020-12-08","index":659,"close":234.82,"high":237.5,"low":228.66,"open":235.22,"volume":4608700},{"timestamp":1607524200,"date":"2020-12-09","index":660,"close":220.97,"high":234,"low":219.71,"open":232.1,"volume":4758600},{"timestamp":1607610600,"date":"2020-12-10","index":661,"close":222.59,"high":227.5,"low":216,"open":217.33,"volume":3117500},{"timestamp":1607697000,"date":"2020-12-11","index":662,"close":225.49,"high":228.21,"low":220.93,"open":223,"volume":2471300},{"timestamp":1607956200,"date":"2020-12-14","index":663,"close":228.33,"high":228.79,"low":222.7,"open":224.85,"volume":2373400},{"timestamp":1608042600,"date":"2020-12-15","index":664,"close":233.7,"high":237.74,"low":228.2,"open":229.54,"volume":3334600},{"timestamp":1608129000,"date":"2020-12-16","index":665,"close":237.08,"high":239.7,"low":233.26,"open":234.29,"volume":2132200},{"timestamp":1608215400,"date":"2020-12-17","index":666,"close":247,"high":247.74,"low":238.07,"open":238.95,"volume":3566200},{"timestamp":1608301800,"date":"2020-12-18","index":667,"close":241,"high":249.25,"low":238.51,"open":248.43,"volume":4231000}]},{"date":"2020-09-03","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1597930200,"date":"2020-08-20","index":583,"close":214.48,"high":215.5,"low":206.27,"open":207.49,"volume":2359200},{"timestamp":1598016600,"date":"2020-08-21","index":584,"close":210.18,"high":216.4,"low":209.17,"open":214.42,"volume":2965800},{"timestamp":1598275800,"date":"2020-08-24","index":585,"close":204.49,"high":213.44,"low":201.55,"open":212.57,"volume":3033000},{"timestamp":1598362200,"date":"2020-08-25","index":586,"close":205.09,"high":205.5,"low":199.01,"open":203.46,"volume":2317000},{"timestamp":1598448600,"date":"2020-08-26","index":587,"close":214.41,"high":218.42,"low":207.34,"open":209.01,"volume":3575100},{"timestamp":1598535000,"date":"2020-08-27","index":588,"close":214.77,"high":217.9,"low":209.15,"open":214.15,"volume":2419000},{"timestamp":1598621400,"date":"2020-08-28","index":589,"close":215.24,"high":223.82,"low":215.1,"open":218.05,"volume":3469600},{"timestamp":1598880600,"date":"2020-08-31","index":590,"close":223,"high":224.14,"low":215.51,"open":218.67,"volume":3933300},{"timestamp":1598967000,"date":"2020-09-01","index":591,"close":268.8,"high":271.44,"low":237,"open":240.68,"volume":20733100},{"timestamp":1599053400,"date":"2020-09-02","index":592,"close":265.16,"high":290.23,"low":251.12,"open":282.72,"volume":25428200},{"timestamp":1599139800,"date":"2020-09-03","index":593,"close":242.01,"high":251.9,"low":225.16,"open":248.61,"volume":31591200}],"post":[{"timestamp":1599226200,"date":"2020-09-04","index":594,"close":216.26,"high":234.94,"low":205.25,"open":233.77,"volume":26988700},{"timestamp":1599571800,"date":"2020-09-08","index":595,"close":205.63,"high":214.14,"low":202.42,"open":206.05,"volume":11695900},{"timestamp":1599658200,"date":"2020-09-09","index":596,"close":211.79,"high":216.25,"low":205.65,"open":210.2,"volume":11243400},{"timestamp":1599744600,"date":"2020-09-10","index":597,"close":205.95,"high":217.25,"low":203.53,"open":214.3,"volume":6047400},{"timestamp":1599831000,"date":"2020-09-11","index":598,"close":197.94,"high":208.66,"low":193.66,"open":207.84,"volume":8183200},{"timestamp":1600090200,"date":"2020-09-14","index":599,"close":202.95,"high":204.92,"low":196.64,"open":200.46,"volume":5189100},{"timestamp":1600176600,"date":"2020-09-15","index":600,"close":202.02,"high":207,"low":199.29,"open":206.02,"volume":4497500},{"timestamp":1600263000,"date":"2020-09-16","index":601,"close":197.01,"high":203.52,"low":195.01,"open":200.43,"volume":5036400},{"timestamp":1600349400,"date":"2020-09-17","index":602,"close":193.39,"high":195.24,"low":187.21,"open":190.52,"volume":5685300},{"timestamp":1600435800,"date":"2020-09-18","index":603,"close":194.86,"high":195.85,"low":188.06,"open":195.38,"volume":7504900},{"timestamp":1600695000,"date":"2020-09-21","index":604,"close":205.02,"high":205.1,"low":189.25,"open":190.34,"volume":6454200}]},{"date":"2020-06-04","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1589981400,"date":"2020-05-20","index":519,"close":128.77,"high":134.74,"low":127.33,"open":130,"volume":4327900},{"timestamp":1590067800,"date":"2020-05-21","index":520,"close":132.85,"high":136.29,"low":131.08,"open":132,"volume":4879000},{"timestamp":1590154200,"date":"2020-05-22","index":521,"close":133,"high":136.18,"low":131.64,"open":136.17,"volume":2937600},{"timestamp":1590499800,"date":"2020-05-26","index":522,"close":128.95,"high":136.04,"low":126.5,"open":136.01,"volume":4884900},{"timestamp":1590586200,"date":"2020-05-27","index":523,"close":126.54,"high":127.46,"low":118.21,"open":126.65,"volume":4472700},{"timestamp":1590672600,"date":"2020-05-28","index":524,"close":127.8,"high":132.13,"low":126.54,"open":126.75,"volume":4278100},{"timestamp":1590759000,"date":"2020-05-29","index":525,"close":139.74,"high":141.43,"low":129.9,"open":130.03,"volume":8918700},{"timestamp":1591018200,"date":"2020-06-01","index":526,"close":147.22,"high":150.58,"low":140.45,"open":142.35,"volume":6854300},{"timestamp":1591104600,"date":"2020-06-02","index":527,"close":147.68,"high":152,"low":141.03,"open":151.97,"volume":7561700},{"timestamp":1591191000,"date":"2020-06-03","index":528,"close":147.45,"high":150.57,"low":145.22,"open":146.86,"volume":4485000},{"timestamp":1591277400,"date":"2020-06-04","index":529,"close":140.06,"high":148.64,"low":138.54,"open":147.75,"volume":8408800}],"post":[{"timestamp":1591363800,"date":"2020-06-05","index":530,"close":139.64,"high":144.95,"low":131.26,"open":139.82,"volume":8238800},{"timestamp":1591623000,"date":"2020-06-08","index":531,"close":146.54,"high":147.07,"low":135.42,"open":136.99,"volume":4928400},{"timestamp":1591709400,"date":"2020-06-09","index":532,"close":141.92,"high":146.05,"low":140.34,"open":145.41,"volume":4231200},{"timestamp":1591795800,"date":"2020-06-10","index":533,"close":148.05,"high":149.94,"low":143.66,"open":144.5,"volume":4206300},{"timestamp":1591882200,"date":"2020-06-11","index":534,"close":148.9,"high":154,"low":144.29,"open":145,"volume":5593900},{"timestamp":1591968600,"date":"2020-06-12","index":535,"close":150.6,"high":155.14,"low":146.28,"open":152.06,"volume":3986800},{"timestamp":1592227800,"date":"2020-06-15","index":536,"close":162.69,"high":163.7,"low":152.86,"open":154.88,"volume":8193800},{"timestamp":1592314200,"date":"2020-06-16","index":537,"close":163.05,"high":165.08,"low":158.18,"open":164.94,"volume":5554100},{"timestamp":1592400600,"date":"2020-06-17","index":538,"close":161.71,"high":167.87,"low":160.93,"open":164.27,"volume":6212900},{"timestamp":1592487000,"date":"2020-06-18","index":539,"close":162.3,"high":163.6,"low":160.41,"open":161.71,"volume":5971900},{"timestamp":1592573400,"date":"2020-06-19","index":540,"close":161.42,"high":165,"low":160,"open":163.07,"volume":14150300}]},{"date":"2020-03-12","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":461,"close":83.21,"high":86.44,"low":76.18,"open":80.19,"volume":2854900},{"timestamp":1582900200,"date":"2020-02-28","index":462,"close":86.31,"high":86.88,"low":79.89,"open":80.11,"volume":3014900},{"timestamp":1583159400,"date":"2020-03-02","index":463,"close":87.96,"high":88.54,"low":84.81,"open":87.39,"volume":2521300},{"timestamp":1583245800,"date":"2020-03-03","index":464,"close":85.81,"high":88.37,"low":83.5,"open":87.77,"volume":1965200},{"timestamp":1583332200,"date":"2020-03-04","index":465,"close":89.55,"high":89.55,"low":85.87,"open":87.48,"volume":1988400},{"timestamp":1583418600,"date":"2020-03-05","index":466,"close":88.6,"high":90.74,"low":87.66,"open":88.07,"volume":2102500},{"timestamp":1583505000,"date":"2020-03-06","index":467,"close":84.02,"high":87.78,"low":81.25,"open":87.1,"volume":2573800},{"timestamp":1583760600,"date":"2020-03-09","index":468,"close":77.63,"high":80.97,"low":75.25,"open":77.18,"volume":3110400},{"timestamp":1583847000,"date":"2020-03-10","index":469,"close":79.82,"high":80,"low":75.3,"open":80,"volume":2338800},{"timestamp":1583933400,"date":"2020-03-11","index":470,"close":75,"high":80.35,"low":74.06,"open":78.54,"volume":2708400},{"timestamp":1584019800,"date":"2020-03-12","index":471,"close":68.68,"high":71.7,"low":64.88,"open":68.35,"volume":4354300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":472,"close":77.32,"high":79.59,"low":70.02,"open":75.02,"volume":6006400},{"timestamp":1584365400,"date":"2020-03-16","index":473,"close":72.31,"high":85.75,"low":66.12,"open":68.88,"volume":7015000},{"timestamp":1584451800,"date":"2020-03-17","index":474,"close":70.94,"high":75.63,"low":68.52,"open":73.07,"volume":5056800},{"timestamp":1584538200,"date":"2020-03-18","index":475,"close":76.61,"high":77.19,"low":65.61,"open":66.8,"volume":4420500},{"timestamp":1584624600,"date":"2020-03-19","index":476,"close":75.88,"high":83.46,"low":74.52,"open":76.53,"volume":5673500},{"timestamp":1584711000,"date":"2020-03-20","index":477,"close":79.7,"high":82.06,"low":75.31,"open":77,"volume":6081200},{"timestamp":1584970200,"date":"2020-03-23","index":478,"close":83.5,"high":87,"low":79.59,"open":80.01,"volume":4712100},{"timestamp":1585056600,"date":"2020-03-24","index":479,"close":85,"high":88.27,"low":84.06,"open":88,"volume":4768400},{"timestamp":1585143000,"date":"2020-03-25","index":480,"close":81.37,"high":86.7,"low":80.25,"open":85,"volume":2700100},{"timestamp":1585229400,"date":"2020-03-26","index":481,"close":83.66,"high":84.82,"low":81.27,"open":82.02,"volume":3292100},{"timestamp":1585315800,"date":"2020-03-27","index":482,"close":82.57,"high":83.09,"low":79.74,"open":83.06,"volume":3329600}]},{"date":"2019-12-05","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":395,"close":67.89,"high":68.3,"low":66.4,"open":66.54,"volume":1878300},{"timestamp":1574346600,"date":"2019-11-21","index":396,"close":69.94,"high":71.5,"low":69.2,"open":69.29,"volume":3687100},{"timestamp":1574433000,"date":"2019-11-22","index":397,"close":71.12,"high":71.31,"low":69.29,"open":70.3,"volume":2055800},{"timestamp":1574692200,"date":"2019-11-25","index":398,"close":71.5,"high":73.22,"low":71.26,"open":71.63,"volume":3016800},{"timestamp":1574778600,"date":"2019-11-26","index":399,"close":72.31,"high":72.61,"low":70.73,"open":71.75,"volume":1765800},{"timestamp":1574865000,"date":"2019-11-27","index":400,"close":71.66,"high":72.69,"low":71.18,"open":72.16,"volume":1115600},{"timestamp":1575037800,"date":"2019-11-29","index":401,"close":71.21,"high":71.97,"low":70.88,"open":71.44,"volume":691700},{"timestamp":1575297000,"date":"2019-12-02","index":402,"close":69.92,"high":72.5,"low":68.37,"open":72.44,"volume":2258600},{"timestamp":1575383400,"date":"2019-12-03","index":403,"close":70.68,"high":70.87,"low":66.97,"open":67.69,"volume":2003300},{"timestamp":1575469800,"date":"2019-12-04","index":404,"close":70,"high":71.9,"low":69.1,"open":71.01,"volume":2347900},{"timestamp":1575556200,"date":"2019-12-05","index":405,"close":69.5,"high":70.47,"low":68.95,"open":70.2,"volume":3233000}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":406,"close":75.57,"high":75.85,"low":71.06,"open":74.94,"volume":9987500},{"timestamp":1575901800,"date":"2019-12-09","index":407,"close":75.46,"high":76.28,"low":73.9,"open":75.51,"volume":2735700},{"timestamp":1575988200,"date":"2019-12-10","index":408,"close":72.79,"high":75.38,"low":71.79,"open":75.3,"volume":3156200},{"timestamp":1576074600,"date":"2019-12-11","index":409,"close":72.46,"high":72.96,"low":71.2,"open":72.85,"volume":1951500},{"timestamp":1576161000,"date":"2019-12-12","index":410,"close":71.97,"high":72.83,"low":71.44,"open":72.76,"volume":1419400},{"timestamp":1576247400,"date":"2019-12-13","index":411,"close":73.72,"high":73.95,"low":71.78,"open":71.78,"volume":2317200},{"timestamp":1576506600,"date":"2019-12-16","index":412,"close":73.64,"high":74.83,"low":73.23,"open":74.09,"volume":1407400},{"timestamp":1576593000,"date":"2019-12-17","index":413,"close":73.63,"high":73.97,"low":72.71,"open":73.64,"volume":1930700},{"timestamp":1576679400,"date":"2019-12-18","index":414,"close":73.55,"high":75.06,"low":73.08,"open":73.35,"volume":1401700},{"timestamp":1576765800,"date":"2019-12-19","index":415,"close":73.38,"high":74.45,"low":73.17,"open":73.41,"volume":999100},{"timestamp":1576852200,"date":"2019-12-20","index":416,"close":74.18,"high":74.25,"low":73.06,"open":74.21,"volume":1641000}]},{"date":"2019-09-05","estimated":0.04,"reported":0.01,"pre":[{"timestamp":1566394200,"date":"2019-08-21","index":331,"close":45.02,"high":45.88,"low":44.66,"open":45,"volume":1259200},{"timestamp":1566480600,"date":"2019-08-22","index":332,"close":44.72,"high":45.34,"low":44.22,"open":45.34,"volume":1254600},{"timestamp":1566567000,"date":"2019-08-23","index":333,"close":43.98,"high":45.24,"low":43.77,"open":44.66,"volume":1247500},{"timestamp":1566826200,"date":"2019-08-26","index":334,"close":45.23,"high":45.34,"low":43.91,"open":44.63,"volume":1183300},{"timestamp":1566912600,"date":"2019-08-27","index":335,"close":44.76,"high":45.67,"low":44.17,"open":45.67,"volume":1340200},{"timestamp":1566999000,"date":"2019-08-28","index":336,"close":45.44,"high":45.57,"low":44.08,"open":44.45,"volume":1349700},{"timestamp":1567085400,"date":"2019-08-29","index":337,"close":46.42,"high":46.63,"low":45.68,"open":45.91,"volume":1215100},{"timestamp":1567171800,"date":"2019-08-30","index":338,"close":46.69,"high":46.98,"low":45.83,"open":46.9,"volume":1630400},{"timestamp":1567517400,"date":"2019-09-03","index":339,"close":46.61,"high":47.35,"low":46.09,"open":46.57,"volume":2236000},{"timestamp":1567603800,"date":"2019-09-04","index":340,"close":46.85,"high":47.76,"low":46.42,"open":47.2,"volume":2322000},{"timestamp":1567690200,"date":"2019-09-05","index":341,"close":46.25,"high":47.49,"low":45.52,"open":47.48,"volume":6858000}],"post":[{"timestamp":1567776600,"date":"2019-09-06","index":342,"close":56.27,"high":57.3,"low":54.1,"open":55.7,"volume":25958200},{"timestamp":1568035800,"date":"2019-09-09","index":343,"close":58.57,"high":59.74,"low":55.55,"open":56,"volume":9313800},{"timestamp":1568122200,"date":"2019-09-10","index":344,"close":59.91,"high":60.8,"low":55.8,"open":56.23,"volume":8136900},{"timestamp":1568208600,"date":"2019-09-11","index":345,"close":63.3,"high":63.45,"low":59.18,"open":59.5,"volume":5257400},{"timestamp":1568295000,"date":"2019-09-12","index":346,"close":62.93,"high":64.18,"low":62.3,"open":62.97,"volume":5089500},{"timestamp":1568381400,"date":"2019-09-13","index":347,"close":62.49,"high":63.99,"low":62.41,"open":62.99,"volume":3438900},{"timestamp":1568640600,"date":"2019-09-16","index":348,"close":61.88,"high":62.85,"low":59.99,"open":61.05,"volume":4190600},{"timestamp":1568727000,"date":"2019-09-17","index":349,"close":61.9,"high":62.12,"low":61.04,"open":61.16,"volume":3333700},{"timestamp":1568813400,"date":"2019-09-18","index":350,"close":63.3,"high":63.83,"low":61.5,"open":61.85,"volume":3659500},{"timestamp":1568899800,"date":"2019-09-19","index":351,"close":63.36,"high":63.63,"low":62.6,"open":63.13,"volume":3615000},{"timestamp":1568986200,"date":"2019-09-20","index":352,"close":64.8,"high":65.07,"low":63.51,"open":63.72,"volume":8976600}]},{"date":"2019-06-06","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1558531800,"date":"2019-05-22","index":268,"close":54.78,"high":55.28,"low":54.02,"open":54.59,"volume":1898500},{"timestamp":1558618200,"date":"2019-05-23","index":269,"close":53.21,"high":54,"low":52.52,"open":53.98,"volume":1248900},{"timestamp":1558704600,"date":"2019-05-24","index":270,"close":54.1,"high":54.76,"low":53.51,"open":53.76,"volume":988700},{"timestamp":1559050200,"date":"2019-05-28","index":271,"close":54.47,"high":55.1,"low":53.88,"open":54.25,"volume":5576200},{"timestamp":1559136600,"date":"2019-05-29","index":272,"close":54.38,"high":54.82,"low":52.78,"open":53.96,"volume":1448400},{"timestamp":1559223000,"date":"2019-05-30","index":273,"close":55.48,"high":55.7,"low":54.51,"open":54.51,"volume":1471200},{"timestamp":1559309400,"date":"2019-05-31","index":274,"close":56.06,"high":56.42,"low":54.07,"open":54.3,"volume":2904400},{"timestamp":1559568600,"date":"2019-06-03","index":275,"close":50.57,"high":56.1,"low":50.25,"open":56,"volume":4240000},{"timestamp":1559655000,"date":"2019-06-04","index":276,"close":52.94,"high":53,"low":50.74,"open":52.5,"volume":2249500},{"timestamp":1559741400,"date":"2019-06-05","index":277,"close":53.32,"high":53.94,"low":51.89,"open":53.64,"volume":2409700},{"timestamp":1559827800,"date":"2019-06-06","index":278,"close":54.74,"high":54.94,"low":52.77,"open":53.77,"volume":5258000}],"post":[{"timestamp":1559914200,"date":"2019-06-07","index":279,"close":48.16,"high":49.23,"low":45.67,"open":47.02,"volume":20954400},{"timestamp":1560173400,"date":"2019-06-10","index":280,"close":48.31,"high":49.89,"low":47.6,"open":49.63,"volume":5639400},{"timestamp":1560259800,"date":"2019-06-11","index":281,"close":47.9,"high":48.9,"low":47.32,"open":48.58,"volume":3807700},{"timestamp":1560346200,"date":"2019-06-12","index":282,"close":48.08,"high":48.45,"low":47.54,"open":47.9,"volume":1578500},{"timestamp":1560432600,"date":"2019-06-13","index":283,"close":48.28,"high":48.49,"low":47.61,"open":48.45,"volume":2095000},{"timestamp":1560519000,"date":"2019-06-14","index":284,"close":50.78,"high":51,"low":47.8,"open":47.81,"volume":4208800},{"timestamp":1560778200,"date":"2019-06-17","index":285,"close":52.75,"high":53.37,"low":50.8,"open":50.9,"volume":3103900},{"timestamp":1560864600,"date":"2019-06-18","index":286,"close":53.51,"high":54.2,"low":52.66,"open":53.19,"volume":3024200},{"timestamp":1560951000,"date":"2019-06-19","index":287,"close":53.09,"high":53.88,"low":52.13,"open":53.56,"volume":1755200},{"timestamp":1561037400,"date":"2019-06-20","index":288,"close":54.87,"high":54.96,"low":53.7,"open":54,"volume":2727300},{"timestamp":1561123800,"date":"2019-06-21","index":289,"close":52.83,"high":54.87,"low":52.65,"open":54.25,"volume":3092300}]},{"date":"2019-03-14","estimated":0.01,"reported":0.06,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":210,"close":55.15,"high":55.69,"low":54.47,"open":55.2,"volume":1576000},{"timestamp":1551450600,"date":"2019-03-01","index":211,"close":56.29,"high":56.69,"low":55.73,"open":55.91,"volume":3229200},{"timestamp":1551709800,"date":"2019-03-04","index":212,"close":55.56,"high":56.89,"low":54.44,"open":56.77,"volume":3009800},{"timestamp":1551796200,"date":"2019-03-05","index":213,"close":55.74,"high":56,"low":53.81,"open":55.55,"volume":1904400},{"timestamp":1551882600,"date":"2019-03-06","index":214,"close":55.22,"high":55.98,"low":54.55,"open":55.59,"volume":1301500},{"timestamp":1551969000,"date":"2019-03-07","index":215,"close":55.5,"high":56,"low":54.8,"open":55,"volume":1660500},{"timestamp":1552055400,"date":"2019-03-08","index":216,"close":55.99,"high":56.1,"low":54.42,"open":54.89,"volume":1191800},{"timestamp":1552311000,"date":"2019-03-11","index":217,"close":57.15,"high":57.74,"low":56.11,"open":56.32,"volume":2478300},{"timestamp":1552397400,"date":"2019-03-12","index":218,"close":57.27,"high":57.98,"low":57.07,"open":57.19,"volume":1935500},{"timestamp":1552483800,"date":"2019-03-13","index":219,"close":57.66,"high":57.89,"low":57.08,"open":57.5,"volume":2367500},{"timestamp":1552570200,"date":"2019-03-14","index":220,"close":58.85,"high":59.14,"low":57.59,"open":57.71,"volume":5028000}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":221,"close":56.47,"high":59.62,"low":56.35,"open":58,"volume":7536000},{"timestamp":1552915800,"date":"2019-03-18","index":222,"close":57.75,"high":57.78,"low":56.11,"open":56.95,"volume":2797600},{"timestamp":1553002200,"date":"2019-03-19","index":223,"close":56.66,"high":57.25,"low":55.54,"open":56.81,"volume":4810600},{"timestamp":1553088600,"date":"2019-03-20","index":224,"close":55.38,"high":56.22,"low":54.3,"open":56.07,"volume":3457600},{"timestamp":1553175000,"date":"2019-03-21","index":225,"close":57.08,"high":57.23,"low":54.57,"open":54.93,"volume":2455400},{"timestamp":1553261400,"date":"2019-03-22","index":226,"close":53.34,"high":57.01,"low":53.13,"open":56.68,"volume":2915200},{"timestamp":1553520600,"date":"2019-03-25","index":227,"close":52.59,"high":53.84,"low":52.07,"open":53.01,"volume":1702900},{"timestamp":1553607000,"date":"2019-03-26","index":228,"close":53.74,"high":54.34,"low":53.1,"open":53.25,"volume":2237800},{"timestamp":1553693400,"date":"2019-03-27","index":229,"close":51.88,"high":53.66,"low":51.38,"open":53.56,"volume":1751200},{"timestamp":1553779800,"date":"2019-03-28","index":230,"close":51.78,"high":52.46,"low":51.14,"open":52,"volume":1253000},{"timestamp":1553866200,"date":"2019-03-29","index":231,"close":51.84,"high":52.49,"low":51.32,"open":52.07,"volume":1597000}]},{"date":"2018-12-06","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2018-09-05","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1534858200,"date":"2018-08-21","index":80,"close":62.5,"high":63.8,"low":61.56,"open":61.69,"volume":1380900},{"timestamp":1534944600,"date":"2018-08-22","index":81,"close":61.84,"high":63.37,"low":60.34,"open":62.3,"volume":870200},{"timestamp":1535031000,"date":"2018-08-23","index":82,"close":63.9,"high":64.94,"low":61.86,"open":61.86,"volume":1279300},{"timestamp":1535117400,"date":"2018-08-24","index":83,"close":65.54,"high":67.21,"low":64,"open":64.25,"volume":1133400},{"timestamp":1535376600,"date":"2018-08-27","index":84,"close":65.53,"high":67.71,"low":64.63,"open":66.99,"volume":1053100},{"timestamp":1535463000,"date":"2018-08-28","index":85,"close":66.3,"high":68.35,"low":65.72,"open":66,"volume":1225400},{"timestamp":1535549400,"date":"2018-08-29","index":86,"close":67.87,"high":68.02,"low":65.75,"open":66.5,"volume":862000},{"timestamp":1535635800,"date":"2018-08-30","index":87,"close":65,"high":67.4,"low":64.55,"open":67.3,"volume":1578700},{"timestamp":1535722200,"date":"2018-08-31","index":88,"close":62.44,"high":65.36,"low":62.19,"open":64.47,"volume":2944300},{"timestamp":1536067800,"date":"2018-09-04","index":89,"close":64.85,"high":65.7,"low":60.83,"open":62.8,"volume":2580000},{"timestamp":1536154200,"date":"2018-09-05","index":90,"close":63.1,"high":65.87,"low":62.55,"open":64.69,"volume":3291500}],"post":[{"timestamp":1536240600,"date":"2018-09-06","index":91,"close":57.85,"high":59.9,"low":56.79,"open":59.08,"volume":4455900},{"timestamp":1536327000,"date":"2018-09-07","index":92,"close":56.94,"high":59.67,"low":56.26,"open":56.8,"volume":2294600},{"timestamp":1536586200,"date":"2018-09-10","index":93,"close":53.93,"high":58.24,"low":53.64,"open":58,"volume":3048000},{"timestamp":1536672600,"date":"2018-09-11","index":94,"close":53.96,"high":54.8,"low":52.83,"open":53.75,"volume":1870500},{"timestamp":1536759000,"date":"2018-09-12","index":95,"close":57.18,"high":57.56,"low":53.02,"open":53.02,"volume":2644100},{"timestamp":1536845400,"date":"2018-09-13","index":96,"close":55.37,"high":57.49,"low":55.06,"open":57.25,"volume":2103800},{"timestamp":1536931800,"date":"2018-09-14","index":97,"close":53.79,"high":55.3,"low":53.43,"open":55.3,"volume":6557200},{"timestamp":1537191000,"date":"2018-09-17","index":98,"close":52.18,"high":54.89,"low":51.6,"open":53.85,"volume":2705900},{"timestamp":1537277400,"date":"2018-09-18","index":99,"close":53.03,"high":53.4,"low":51.65,"open":52.23,"volume":1750400},{"timestamp":1537363800,"date":"2018-09-19","index":100,"close":51.73,"high":53.1,"low":51.5,"open":52.77,"volume":1230000},{"timestamp":1537450200,"date":"2018-09-20","index":101,"close":52.23,"high":52.69,"low":51.12,"open":52.32,"volume":1521300}]},{"date":"2018-06-07","estimated":-0.07,"reported":0.01,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":18,"close":45.42,"high":45.62,"low":43.1,"open":43.64,"volume":1125400},{"timestamp":1527168600,"date":"2018-05-24","index":19,"close":46.8,"high":47.7,"low":45.3,"open":45.94,"volume":1011700},{"timestamp":1527255000,"date":"2018-05-25","index":20,"close":46.37,"high":48.9,"low":46.11,"open":47.23,"volume":678000},{"timestamp":1527600600,"date":"2018-05-29","index":21,"close":48.43,"high":49.33,"low":45.85,"open":46.67,"volume":931100},{"timestamp":1527687000,"date":"2018-05-30","index":22,"close":49.99,"high":51,"low":48.56,"open":48.9,"volume":830900},{"timestamp":1527773400,"date":"2018-05-31","index":23,"close":49.81,"high":51.2,"low":49.53,"open":50.13,"volume":867100},{"timestamp":1527859800,"date":"2018-06-01","index":24,"close":50.12,"high":50.74,"low":49.76,"open":50.28,"volume":564700},{"timestamp":1528119000,"date":"2018-06-04","index":25,"close":53.65,"high":54.15,"low":50.54,"open":51,"volume":1121200},{"timestamp":1528205400,"date":"2018-06-05","index":26,"close":54.59,"high":58.28,"low":52,"open":54.29,"volume":2463600},{"timestamp":1528291800,"date":"2018-06-06","index":27,"close":57.36,"high":57.38,"low":54.36,"open":55.63,"volume":989500},{"timestamp":1528378200,"date":"2018-06-07","index":28,"close":55.99,"high":59.86,"low":53.5,"open":58.95,"volume":3617100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":29,"close":57.92,"high":60.45,"low":55.31,"open":58.25,"volume":7147600},{"timestamp":1528723800,"date":"2018-06-11","index":30,"close":59.54,"high":60,"low":58.2,"open":58.3,"volume":2131400},{"timestamp":1528810200,"date":"2018-06-12","index":31,"close":61.82,"high":63.35,"low":60,"open":60.49,"volume":2408600},{"timestamp":1528896600,"date":"2018-06-13","index":32,"close":63.77,"high":64.97,"low":62,"open":63.28,"volume":2126700},{"timestamp":1528983000,"date":"2018-06-14","index":33,"close":63.53,"high":65.82,"low":63.1,"open":64.99,"volume":1932200},{"timestamp":1529069400,"date":"2018-06-15","index":34,"close":63.95,"high":64.58,"low":62.3,"open":63.09,"volume":3584200},{"timestamp":1529328600,"date":"2018-06-18","index":35,"close":63.9,"high":66.19,"low":61.65,"open":63.51,"volume":1553300},{"timestamp":1529415000,"date":"2018-06-19","index":36,"close":63.87,"high":64.7,"low":57.6,"open":62.14,"volume":3791400},{"timestamp":1529501400,"date":"2018-06-20","index":37,"close":62.46,"high":66.8,"low":62.03,"open":64.67,"volume":2381500},{"timestamp":1529587800,"date":"2018-06-21","index":38,"close":57.59,"high":63.19,"low":57.47,"open":63.06,"volume":3209100},{"timestamp":1529674200,"date":"2018-06-22","index":39,"close":57.55,"high":58.99,"low":55,"open":58.9,"volume":4039300}]},{"date":"2018-05-02","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/DOCU_partial.json b/data/DOCU_partial.json index 9b4ed1063..d174ee760 100644 --- a/data/DOCU_partial.json +++ b/data/DOCU_partial.json @@ -1 +1 @@ -[{"date":"2025-09-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-09-05","estimated":0.8,"reported":0.97,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":1589,"close":56.79,"high":56.94,"low":56.23,"open":56.91,"volume":1193600},{"timestamp":1724333400,"date":"2024-08-22","index":1590,"close":56.7,"high":58.13,"low":56.57,"open":56.93,"volume":1311800},{"timestamp":1724419800,"date":"2024-08-23","index":1591,"close":57.44,"high":57.87,"low":56.71,"open":56.88,"volume":1297900},{"timestamp":1724679000,"date":"2024-08-26","index":1592,"close":58.72,"high":59.46,"low":57.4,"open":57.59,"volume":2306100},{"timestamp":1724765400,"date":"2024-08-27","index":1593,"close":58.46,"high":58.62,"low":57.83,"open":57.83,"volume":1173200},{"timestamp":1724851800,"date":"2024-08-28","index":1594,"close":57.66,"high":58.31,"low":57.15,"open":58.31,"volume":1267700},{"timestamp":1724938200,"date":"2024-08-29","index":1595,"close":59.03,"high":59.67,"low":58.09,"open":58.34,"volume":1619900},{"timestamp":1725024600,"date":"2024-08-30","index":1596,"close":59.21,"high":59.78,"low":58.66,"open":59.41,"volume":3190000},{"timestamp":1725370200,"date":"2024-09-03","index":1597,"close":57.91,"high":59.53,"low":57.7,"open":59.21,"volume":2345700},{"timestamp":1725456600,"date":"2024-09-04","index":1598,"close":57.42,"high":57.46,"low":56.33,"open":57.14,"volume":1865200},{"timestamp":1725543000,"date":"2024-09-05","index":1599,"close":56.93,"high":57.43,"low":56.5,"open":57.43,"volume":4482900}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":1600,"close":59.19,"high":61.09,"low":57.32,"open":60.24,"volume":8230800},{"timestamp":1725888600,"date":"2024-09-09","index":1601,"close":56.04,"high":59.2,"low":55.41,"open":58.62,"volume":4949400},{"timestamp":1725975000,"date":"2024-09-10","index":1602,"close":54.56,"high":56.5,"low":54.51,"open":56.4,"volume":3181600},{"timestamp":1726061400,"date":"2024-09-11","index":1603,"close":55.31,"high":55.71,"low":54.31,"open":54.5,"volume":2450300},{"timestamp":1726147800,"date":"2024-09-12","index":1604,"close":56.49,"high":56.98,"low":55.56,"open":55.83,"volume":2226400},{"timestamp":1726257601,"date":"2024-09-13","index":1605,"close":56.63,"high":57.15,"low":56.13,"open":56.48,"volume":2137428},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-06","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1527,"close":58.04,"high":60.33,"low":57.39,"open":60,"volume":1747800},{"timestamp":1716471000,"date":"2024-05-23","index":1528,"close":57.32,"high":58.77,"low":57.13,"open":58.45,"volume":1277700},{"timestamp":1716557400,"date":"2024-05-24","index":1529,"close":56.93,"high":57.56,"low":56.42,"open":56.82,"volume":1456800},{"timestamp":1716903000,"date":"2024-05-28","index":1530,"close":57.71,"high":58.01,"low":56.74,"open":57.29,"volume":1449800},{"timestamp":1716989400,"date":"2024-05-29","index":1531,"close":58.5,"high":58.75,"low":57,"open":57.01,"volume":1240400},{"timestamp":1717075800,"date":"2024-05-30","index":1532,"close":54.69,"high":57.85,"low":54.63,"open":57.79,"volume":2333700},{"timestamp":1717162200,"date":"2024-05-31","index":1533,"close":54.74,"high":54.99,"low":53.5,"open":54.92,"volume":3351900},{"timestamp":1717421400,"date":"2024-06-03","index":1534,"close":53.44,"high":54.9,"low":52.35,"open":54.89,"volume":3242800},{"timestamp":1717507800,"date":"2024-06-04","index":1535,"close":53.2,"high":54.04,"low":53.1,"open":53.77,"volume":2115600},{"timestamp":1717594200,"date":"2024-06-05","index":1536,"close":53.54,"high":54.08,"low":52.83,"open":53.4,"volume":3056500},{"timestamp":1717680600,"date":"2024-06-06","index":1537,"close":54.6,"high":54.76,"low":53.53,"open":53.53,"volume":7856200}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1538,"close":52.05,"high":53.15,"low":48.7,"open":51.38,"volume":17995100},{"timestamp":1718026200,"date":"2024-06-10","index":1539,"close":50.99,"high":51.7,"low":50.44,"open":51.67,"volume":3388200},{"timestamp":1718112600,"date":"2024-06-11","index":1540,"close":52.07,"high":52.38,"low":50.5,"open":50.98,"volume":2562400},{"timestamp":1718199000,"date":"2024-06-12","index":1541,"close":51.32,"high":53.68,"low":51.17,"open":52.61,"volume":2696100},{"timestamp":1718285400,"date":"2024-06-13","index":1542,"close":51.18,"high":52.09,"low":50.83,"open":51.73,"volume":2930800},{"timestamp":1718371800,"date":"2024-06-14","index":1543,"close":50.84,"high":51.28,"low":50.71,"open":50.99,"volume":1873700},{"timestamp":1718631000,"date":"2024-06-17","index":1544,"close":51.03,"high":51.17,"low":49.81,"open":50.55,"volume":2480600},{"timestamp":1718717400,"date":"2024-06-18","index":1545,"close":50.97,"high":51.8,"low":50.94,"open":51.09,"volume":1975400},{"timestamp":1718890200,"date":"2024-06-20","index":1546,"close":52.2,"high":52.3,"low":49.9,"open":50.6,"volume":2832400},{"timestamp":1718976600,"date":"2024-06-21","index":1547,"close":52.74,"high":52.92,"low":51.77,"open":52.13,"volume":6601500},{"timestamp":1719235800,"date":"2024-06-24","index":1548,"close":51.69,"high":52.84,"low":51.52,"open":52.2,"volume":2029200}]},{"date":"2024-03-07","estimated":0.64,"reported":0.76,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":1464,"close":50.14,"high":50.64,"low":49.46,"open":50.56,"volume":2112200},{"timestamp":1708698600,"date":"2024-02-23","index":1465,"close":51.73,"high":51.85,"low":50.17,"open":50.44,"volume":3288900},{"timestamp":1708957800,"date":"2024-02-26","index":1466,"close":51.8,"high":53.15,"low":51.54,"open":51.79,"volume":2972200},{"timestamp":1709044200,"date":"2024-02-27","index":1467,"close":52.11,"high":52.59,"low":51.48,"open":52.37,"volume":2337500},{"timestamp":1709130600,"date":"2024-02-28","index":1468,"close":52.77,"high":53.43,"low":51.58,"open":51.81,"volume":1884100},{"timestamp":1709217000,"date":"2024-02-29","index":1469,"close":53.27,"high":53.54,"low":52.13,"open":52.99,"volume":3001600},{"timestamp":1709303400,"date":"2024-03-01","index":1470,"close":54.58,"high":54.59,"low":52.9,"open":53,"volume":2512500},{"timestamp":1709562600,"date":"2024-03-04","index":1471,"close":53.55,"high":55.1,"low":53.29,"open":54.9,"volume":2327400},{"timestamp":1709649000,"date":"2024-03-05","index":1472,"close":51.78,"high":53.14,"low":51.12,"open":52.88,"volume":2395700},{"timestamp":1709735400,"date":"2024-03-06","index":1473,"close":52.47,"high":53.69,"low":52.1,"open":53.08,"volume":3276800},{"timestamp":1709821800,"date":"2024-03-07","index":1474,"close":53.56,"high":54.1,"low":52.65,"open":52.91,"volume":8451100}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":1475,"close":55.97,"high":58.96,"low":54.79,"open":58.9,"volume":14750000},{"timestamp":1710163800,"date":"2024-03-11","index":1476,"close":57.98,"high":58.52,"low":56.02,"open":56.21,"volume":7138900},{"timestamp":1710250200,"date":"2024-03-12","index":1477,"close":58.48,"high":59.81,"low":57.65,"open":58.41,"volume":4942800},{"timestamp":1710336600,"date":"2024-03-13","index":1478,"close":59.41,"high":59.53,"low":58.49,"open":58.58,"volume":4085400},{"timestamp":1710423000,"date":"2024-03-14","index":1479,"close":57.46,"high":59.8,"low":56.99,"open":59.3,"volume":3152500},{"timestamp":1710509400,"date":"2024-03-15","index":1480,"close":56.77,"high":58.27,"low":56.68,"open":57.03,"volume":4836500},{"timestamp":1710768600,"date":"2024-03-18","index":1481,"close":58.12,"high":58.86,"low":56.5,"open":56.63,"volume":2902800},{"timestamp":1710855000,"date":"2024-03-19","index":1482,"close":58.95,"high":58.98,"low":56.43,"open":57.4,"volume":2824100},{"timestamp":1710941400,"date":"2024-03-20","index":1483,"close":58.54,"high":59.2,"low":57.79,"open":59,"volume":2039000},{"timestamp":1711027800,"date":"2024-03-21","index":1484,"close":58.7,"high":59.3,"low":58.18,"open":58.98,"volume":1944000},{"timestamp":1711114200,"date":"2024-03-22","index":1485,"close":58.27,"high":58.95,"low":58.01,"open":58.11,"volume":1628000}]},{"date":"2023-12-07","estimated":0.63,"reported":0.79,"pre":[{"timestamp":1700663400,"date":"2023-11-22","index":1403,"close":42.26,"high":42.92,"low":42.12,"open":42.77,"volume":2088500},{"timestamp":1700836200,"date":"2023-11-24","index":1404,"close":42.74,"high":42.88,"low":42.21,"open":42.22,"volume":877100},{"timestamp":1701095400,"date":"2023-11-27","index":1405,"close":42.35,"high":42.89,"low":42.17,"open":42.51,"volume":3457700},{"timestamp":1701181800,"date":"2023-11-28","index":1406,"close":42.71,"high":43.03,"low":42.13,"open":42.19,"volume":3437500},{"timestamp":1701268200,"date":"2023-11-29","index":1407,"close":43.62,"high":44.33,"low":43.29,"open":43.29,"volume":3720700},{"timestamp":1701354600,"date":"2023-11-30","index":1408,"close":43.1,"high":44.26,"low":42.89,"open":43.81,"volume":3738400},{"timestamp":1701441000,"date":"2023-12-01","index":1409,"close":45.99,"high":46.08,"low":42.76,"open":43.14,"volume":5930500},{"timestamp":1701700200,"date":"2023-12-04","index":1410,"close":45.88,"high":46.2,"low":45.11,"open":45.69,"volume":4946700},{"timestamp":1701786600,"date":"2023-12-05","index":1411,"close":46.06,"high":46.35,"low":45.42,"open":45.75,"volume":4292000},{"timestamp":1701873000,"date":"2023-12-06","index":1412,"close":47.36,"high":49.08,"low":46.71,"open":46.72,"volume":8308100},{"timestamp":1701959400,"date":"2023-12-07","index":1413,"close":47.44,"high":47.56,"low":46.53,"open":47.23,"volume":9039100}],"post":[{"timestamp":1702045800,"date":"2023-12-08","index":1414,"close":49.73,"high":50.5,"low":44.34,"open":46,"volume":21410800},{"timestamp":1702305000,"date":"2023-12-11","index":1415,"close":53.72,"high":53.88,"low":49.67,"open":49.67,"volume":13152900},{"timestamp":1702391400,"date":"2023-12-12","index":1416,"close":56,"high":56.15,"low":53.88,"open":54.04,"volume":9080200},{"timestamp":1702477800,"date":"2023-12-13","index":1417,"close":56.15,"high":56.29,"low":54.65,"open":56,"volume":5790800},{"timestamp":1702564200,"date":"2023-12-14","index":1418,"close":56.12,"high":57.79,"low":55.85,"open":56.8,"volume":5244800},{"timestamp":1702650600,"date":"2023-12-15","index":1419,"close":63.11,"high":64.76,"low":55.15,"open":55.87,"volume":30344000},{"timestamp":1702909800,"date":"2023-12-18","index":1420,"close":61.54,"high":62.74,"low":60.36,"open":62.37,"volume":8056800},{"timestamp":1702996200,"date":"2023-12-19","index":1421,"close":62.43,"high":62.82,"low":60.78,"open":61.38,"volume":5331500},{"timestamp":1703082600,"date":"2023-12-20","index":1422,"close":59.63,"high":61.9,"low":59.59,"open":61.33,"volume":5451300},{"timestamp":1703169000,"date":"2023-12-21","index":1423,"close":60.47,"high":60.87,"low":59.56,"open":60.48,"volume":2698600},{"timestamp":1703255400,"date":"2023-12-22","index":1424,"close":60.69,"high":61.28,"low":60.23,"open":60.41,"volume":2838700}]},{"date":"2023-09-07","estimated":0.66,"reported":0.72,"pre":[{"timestamp":1692797400,"date":"2023-08-23","index":1339,"close":48.16,"high":48.54,"low":47.25,"open":48,"volume":1283500},{"timestamp":1692883800,"date":"2023-08-24","index":1340,"close":46.69,"high":48.59,"low":46.66,"open":48.48,"volume":1477300},{"timestamp":1692970200,"date":"2023-08-25","index":1341,"close":48.29,"high":48.59,"low":46.74,"open":46.82,"volume":1938800},{"timestamp":1693229400,"date":"2023-08-28","index":1342,"close":47.74,"high":48.66,"low":47.61,"open":48.06,"volume":1716700},{"timestamp":1693315800,"date":"2023-08-29","index":1343,"close":47.95,"high":48.22,"low":47.22,"open":47.45,"volume":2640200},{"timestamp":1693402200,"date":"2023-08-30","index":1344,"close":48.88,"high":48.91,"low":47.52,"open":47.78,"volume":2673900},{"timestamp":1693488600,"date":"2023-08-31","index":1345,"close":50.3,"high":50.8,"low":49,"open":49.16,"volume":3554200},{"timestamp":1693575000,"date":"2023-09-01","index":1346,"close":51.67,"high":51.79,"low":50.65,"open":50.71,"volume":2381600},{"timestamp":1693920600,"date":"2023-09-05","index":1347,"close":52.27,"high":53.13,"low":50.84,"open":51.18,"volume":4039800},{"timestamp":1694007000,"date":"2023-09-06","index":1348,"close":52.78,"high":53.4,"low":52.27,"open":52.66,"volume":3531400},{"timestamp":1694093400,"date":"2023-09-07","index":1349,"close":52.13,"high":52.82,"low":51.24,"open":52.22,"volume":10082000}],"post":[{"timestamp":1694179800,"date":"2023-09-08","index":1350,"close":50.21,"high":53.3,"low":49.01,"open":52.18,"volume":15486100},{"timestamp":1694439000,"date":"2023-09-11","index":1351,"close":47.01,"high":50.74,"low":46.9,"open":50.2,"volume":8592000},{"timestamp":1694525400,"date":"2023-09-12","index":1352,"close":46.4,"high":48.09,"low":46.29,"open":46.5,"volume":8019200},{"timestamp":1694611800,"date":"2023-09-13","index":1353,"close":45.48,"high":46.94,"low":45.44,"open":46.43,"volume":6297000},{"timestamp":1694698200,"date":"2023-09-14","index":1354,"close":44.95,"high":45.72,"low":44.7,"open":45.44,"volume":5372900},{"timestamp":1694784600,"date":"2023-09-15","index":1355,"close":43.95,"high":44.46,"low":43.55,"open":44.15,"volume":7106600},{"timestamp":1695043800,"date":"2023-09-18","index":1356,"close":43.76,"high":44.33,"low":43.19,"open":43.75,"volume":5343100},{"timestamp":1695130200,"date":"2023-09-19","index":1357,"close":43.69,"high":44.02,"low":42.87,"open":43.2,"volume":4265400},{"timestamp":1695216600,"date":"2023-09-20","index":1358,"close":43.42,"high":44.55,"low":43.31,"open":43.53,"volume":5951100},{"timestamp":1695303000,"date":"2023-09-21","index":1359,"close":42.19,"high":43.64,"low":42.16,"open":42.94,"volume":3648400},{"timestamp":1695389400,"date":"2023-09-22","index":1360,"close":41.5,"high":42.64,"low":41.41,"open":42.5,"volume":2666400}]},{"date":"2023-06-08","estimated":0.56,"reported":0.72,"pre":[{"timestamp":1684935000,"date":"2023-05-24","index":1277,"close":53.47,"high":54,"low":52.82,"open":53.43,"volume":1985400},{"timestamp":1685021400,"date":"2023-05-25","index":1278,"close":53.34,"high":54.69,"low":52.76,"open":54.26,"volume":1947900},{"timestamp":1685107800,"date":"2023-05-26","index":1279,"close":55,"high":56.3,"low":53.36,"open":53.36,"volume":2695000},{"timestamp":1685453400,"date":"2023-05-30","index":1280,"close":55.97,"high":56.98,"low":55.23,"open":56.3,"volume":2915200},{"timestamp":1685539800,"date":"2023-05-31","index":1281,"close":56.4,"high":56.69,"low":54.6,"open":55.29,"volume":4977300},{"timestamp":1685626200,"date":"2023-06-01","index":1282,"close":57.2,"high":57.91,"low":55.81,"open":56.09,"volume":2871600},{"timestamp":1685712600,"date":"2023-06-02","index":1283,"close":57.47,"high":58.25,"low":56.6,"open":57.8,"volume":2723200},{"timestamp":1685971800,"date":"2023-06-05","index":1284,"close":57.57,"high":57.99,"low":56.03,"open":57.06,"volume":3533500},{"timestamp":1686058200,"date":"2023-06-06","index":1285,"close":59.15,"high":59.28,"low":56.87,"open":57.14,"volume":2983600},{"timestamp":1686144600,"date":"2023-06-07","index":1286,"close":57.22,"high":60.48,"low":57.12,"open":59.45,"volume":3846100},{"timestamp":1686231000,"date":"2023-06-08","index":1287,"close":58.48,"high":58.75,"low":56.05,"open":56.6,"volume":13722100}],"post":[{"timestamp":1686317400,"date":"2023-06-09","index":1288,"close":57.02,"high":64.71,"low":55.65,"open":64.31,"volume":32090800},{"timestamp":1686576600,"date":"2023-06-12","index":1289,"close":54.92,"high":57.76,"low":54.29,"open":57.1,"volume":12118100},{"timestamp":1686663000,"date":"2023-06-13","index":1290,"close":55.28,"high":57.49,"low":54.93,"open":55.67,"volume":7647500},{"timestamp":1686749400,"date":"2023-06-14","index":1291,"close":54.1,"high":56.07,"low":53.73,"open":55.12,"volume":6493700},{"timestamp":1686835800,"date":"2023-06-15","index":1292,"close":54.28,"high":54.71,"low":53.17,"open":53.38,"volume":6588500},{"timestamp":1686922200,"date":"2023-06-16","index":1293,"close":53.85,"high":54.55,"low":53.11,"open":54.55,"volume":5766700},{"timestamp":1687267800,"date":"2023-06-20","index":1294,"close":52.01,"high":53.89,"low":51.75,"open":52.94,"volume":4311200},{"timestamp":1687354200,"date":"2023-06-21","index":1295,"close":50.7,"high":51.81,"low":49.66,"open":51.58,"volume":4565600},{"timestamp":1687440600,"date":"2023-06-22","index":1296,"close":50.85,"high":51.29,"low":49.96,"open":50.48,"volume":3507900},{"timestamp":1687527000,"date":"2023-06-23","index":1297,"close":50.08,"high":50.46,"low":49.57,"open":49.99,"volume":3957200},{"timestamp":1687786200,"date":"2023-06-26","index":1298,"close":50.61,"high":51.14,"low":49.8,"open":50.15,"volume":2911100}]},{"date":"2023-03-09","estimated":0.52,"reported":0.65,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":1214,"close":61.44,"high":61.96,"low":58.93,"open":61.64,"volume":3129300},{"timestamp":1677249000,"date":"2023-02-24","index":1215,"close":59.14,"high":60.04,"low":58.33,"open":59.75,"volume":2716300},{"timestamp":1677508200,"date":"2023-02-27","index":1216,"close":59.76,"high":60.77,"low":59.59,"open":60.29,"volume":2701500},{"timestamp":1677594600,"date":"2023-02-28","index":1217,"close":61.35,"high":61.98,"low":59.94,"open":60,"volume":3979800},{"timestamp":1677681000,"date":"2023-03-01","index":1218,"close":58.99,"high":61.68,"low":58.95,"open":60.79,"volume":2802600},{"timestamp":1677767400,"date":"2023-03-02","index":1219,"close":61.28,"high":61.6,"low":57.86,"open":58.06,"volume":3079700},{"timestamp":1677853800,"date":"2023-03-03","index":1220,"close":65.09,"high":65.19,"low":61.64,"open":61.9,"volume":4265200},{"timestamp":1678113000,"date":"2023-03-06","index":1221,"close":64.15,"high":66.18,"low":63.96,"open":65.19,"volume":3556700},{"timestamp":1678199400,"date":"2023-03-07","index":1222,"close":64.92,"high":66.98,"low":64.48,"open":64.74,"volume":4233900},{"timestamp":1678285800,"date":"2023-03-08","index":1223,"close":65.66,"high":66.29,"low":64.25,"open":65.34,"volume":3407600},{"timestamp":1678372200,"date":"2023-03-09","index":1224,"close":64.41,"high":66.9,"low":63.93,"open":65.9,"volume":8283900}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":1225,"close":49.69,"high":55.28,"low":49.42,"open":53.71,"volume":29047800},{"timestamp":1678714200,"date":"2023-03-13","index":1226,"close":53.06,"high":54.45,"low":47.78,"open":49,"volume":10204500},{"timestamp":1678800600,"date":"2023-03-14","index":1227,"close":55.49,"high":56.88,"low":53.89,"open":54.57,"volume":7837300},{"timestamp":1678887000,"date":"2023-03-15","index":1228,"close":56.55,"high":56.85,"low":54,"open":54.47,"volume":5160000},{"timestamp":1678973400,"date":"2023-03-16","index":1229,"close":58.81,"high":58.9,"low":55.86,"open":56.63,"volume":4570600},{"timestamp":1679059800,"date":"2023-03-17","index":1230,"close":58.52,"high":59.69,"low":57.45,"open":58.52,"volume":3809500},{"timestamp":1679319000,"date":"2023-03-20","index":1231,"close":55.79,"high":58.22,"low":54.86,"open":58.14,"volume":5142900},{"timestamp":1679405400,"date":"2023-03-21","index":1232,"close":58.51,"high":58.73,"low":55.85,"open":56.11,"volume":3750200},{"timestamp":1679491800,"date":"2023-03-22","index":1233,"close":56.59,"high":59.11,"low":56.51,"open":58.2,"volume":3526000},{"timestamp":1679578200,"date":"2023-03-23","index":1234,"close":57.21,"high":59.08,"low":56.35,"open":57.52,"volume":2589800},{"timestamp":1679664600,"date":"2023-03-24","index":1235,"close":56.62,"high":57.13,"low":55.24,"open":56.99,"volume":2187600}]},{"date":"2022-12-08","estimated":0.42,"reported":0.57,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":1153,"close":46.35,"high":46.69,"low":43.21,"open":43.81,"volume":3408500},{"timestamp":1669386600,"date":"2022-11-25","index":1154,"close":46.03,"high":46.06,"low":44.95,"open":46.05,"volume":1558100},{"timestamp":1669645800,"date":"2022-11-28","index":1155,"close":45.79,"high":47.89,"low":45.6,"open":45.6,"volume":4017600},{"timestamp":1669732200,"date":"2022-11-29","index":1156,"close":44.56,"high":46.63,"low":44.23,"open":46,"volume":2973900},{"timestamp":1669818600,"date":"2022-11-30","index":1157,"close":47.07,"high":47.54,"low":43.95,"open":44.46,"volume":4442700},{"timestamp":1669905000,"date":"2022-12-01","index":1158,"close":48.29,"high":49.6,"low":46.67,"open":46.67,"volume":3756300},{"timestamp":1669991400,"date":"2022-12-02","index":1159,"close":46.6,"high":47.12,"low":45.32,"open":46.12,"volume":2984300},{"timestamp":1670250600,"date":"2022-12-05","index":1160,"close":42.44,"high":46.15,"low":42.3,"open":45.75,"volume":5552800},{"timestamp":1670337000,"date":"2022-12-06","index":1161,"close":41.83,"high":42.63,"low":40.76,"open":42.41,"volume":4696100},{"timestamp":1670423400,"date":"2022-12-07","index":1162,"close":42.08,"high":42.74,"low":41.27,"open":41.98,"volume":3494000},{"timestamp":1670509800,"date":"2022-12-08","index":1163,"close":43.75,"high":44.4,"low":41.38,"open":42.38,"volume":11822800}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":1164,"close":49.16,"high":51.31,"low":46.88,"open":47.53,"volume":30213500},{"timestamp":1670855400,"date":"2022-12-12","index":1165,"close":54.07,"high":54.16,"low":49.7,"open":49.96,"volume":16590600},{"timestamp":1670941800,"date":"2022-12-13","index":1166,"close":58.03,"high":58.88,"low":55.91,"open":57.5,"volume":15410900},{"timestamp":1671028200,"date":"2022-12-14","index":1167,"close":59.55,"high":61.6,"low":57.84,"open":57.95,"volume":12958700},{"timestamp":1671114600,"date":"2022-12-15","index":1168,"close":56.31,"high":59.37,"low":55.4,"open":58.5,"volume":9560000},{"timestamp":1671201000,"date":"2022-12-16","index":1169,"close":56.27,"high":56.79,"low":54.41,"open":55.49,"volume":16893500},{"timestamp":1671460200,"date":"2022-12-19","index":1170,"close":54.22,"high":56.45,"low":53.35,"open":56.01,"volume":8237700},{"timestamp":1671546600,"date":"2022-12-20","index":1171,"close":54.1,"high":54.78,"low":52.07,"open":53.48,"volume":6735400},{"timestamp":1671633000,"date":"2022-12-21","index":1172,"close":56.58,"high":56.92,"low":53.5,"open":53.86,"volume":5342900},{"timestamp":1671719400,"date":"2022-12-22","index":1173,"close":54.24,"high":56.22,"low":52.95,"open":54.97,"volume":4445600},{"timestamp":1671805800,"date":"2022-12-23","index":1174,"close":53.9,"high":53.92,"low":51.91,"open":53.53,"volume":3278300}]},{"date":"2022-09-08","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1661347800,"date":"2022-08-24","index":1089,"close":60.95,"high":62.4,"low":60.57,"open":61.25,"volume":3395700},{"timestamp":1661434200,"date":"2022-08-25","index":1090,"close":61.94,"high":62.74,"low":60.28,"open":61.49,"volume":2685800},{"timestamp":1661520600,"date":"2022-08-26","index":1091,"close":58.02,"high":61.48,"low":57.42,"open":61.28,"volume":4519500},{"timestamp":1661779800,"date":"2022-08-29","index":1092,"close":58,"high":60.14,"low":57.24,"open":57.72,"volume":2816600},{"timestamp":1661866200,"date":"2022-08-30","index":1093,"close":58.57,"high":59.43,"low":56.92,"open":58.44,"volume":2942900},{"timestamp":1661952600,"date":"2022-08-31","index":1094,"close":58.22,"high":60.24,"low":57.67,"open":59.55,"volume":2667200},{"timestamp":1662039000,"date":"2022-09-01","index":1095,"close":55.7,"high":57.39,"low":53.7,"open":57.18,"volume":4224500},{"timestamp":1662125400,"date":"2022-09-02","index":1096,"close":54.45,"high":57.04,"low":53.99,"open":56.66,"volume":3090400},{"timestamp":1662471000,"date":"2022-09-06","index":1097,"close":53.8,"high":55.21,"low":53.25,"open":54.64,"volume":4603000},{"timestamp":1662557400,"date":"2022-09-07","index":1098,"close":55.14,"high":55.45,"low":53.25,"open":53.8,"volume":4890700},{"timestamp":1662643800,"date":"2022-09-08","index":1099,"close":57.95,"high":58.01,"low":53.37,"open":54.1,"volume":10469100}],"post":[{"timestamp":1662730200,"date":"2022-09-09","index":1100,"close":64.04,"high":66.37,"low":61.75,"open":65.81,"volume":34919600},{"timestamp":1662989400,"date":"2022-09-12","index":1101,"close":65.66,"high":67.35,"low":64.26,"open":64.61,"volume":10186900},{"timestamp":1663075800,"date":"2022-09-13","index":1102,"close":60.93,"high":63.29,"low":60.78,"open":62.5,"volume":6616200},{"timestamp":1663162200,"date":"2022-09-14","index":1103,"close":60.55,"high":61.31,"low":59.74,"open":60.65,"volume":4098700},{"timestamp":1663248600,"date":"2022-09-15","index":1104,"close":60.28,"high":62.75,"low":59,"open":59.57,"volume":5922500},{"timestamp":1663335000,"date":"2022-09-16","index":1105,"close":56.58,"high":58.93,"low":55.61,"open":58.5,"volume":6918500},{"timestamp":1663594200,"date":"2022-09-19","index":1106,"close":56.48,"high":57.33,"low":55.5,"open":56.01,"volume":4592800},{"timestamp":1663680600,"date":"2022-09-20","index":1107,"close":55.54,"high":56.91,"low":55.01,"open":55.55,"volume":3358600},{"timestamp":1663767000,"date":"2022-09-21","index":1108,"close":54.6,"high":57.67,"low":54.55,"open":55.74,"volume":3746400},{"timestamp":1663853400,"date":"2022-09-22","index":1109,"close":54,"high":54.65,"low":52.53,"open":53.56,"volume":5433400},{"timestamp":1663939800,"date":"2022-09-23","index":1110,"close":52.39,"high":54.49,"low":51.12,"open":53.72,"volume":6805100}]},{"date":"2022-06-09","estimated":0.46,"reported":0.38,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1027,"close":77.7,"high":78.77,"low":71.13,"open":71.13,"volume":3867200},{"timestamp":1653571800,"date":"2022-05-26","index":1028,"close":80.81,"high":81.88,"low":75.93,"open":76.5,"volume":3546800},{"timestamp":1653658200,"date":"2022-05-27","index":1029,"close":86.24,"high":86.66,"low":81.62,"open":81.62,"volume":3413700},{"timestamp":1654003800,"date":"2022-05-31","index":1030,"close":83.91,"high":87.26,"low":82,"open":86.24,"volume":5292400},{"timestamp":1654090200,"date":"2022-06-01","index":1031,"close":82.12,"high":87.44,"low":81.28,"open":85.32,"volume":2369800},{"timestamp":1654176600,"date":"2022-06-02","index":1032,"close":87.63,"high":88.28,"low":81.8,"open":82.24,"volume":2785800},{"timestamp":1654263000,"date":"2022-06-03","index":1033,"close":83.78,"high":86.13,"low":82.78,"open":84.53,"volume":2569800},{"timestamp":1654522200,"date":"2022-06-06","index":1034,"close":84.26,"high":87.61,"low":82.64,"open":86.04,"volume":2283800},{"timestamp":1654608600,"date":"2022-06-07","index":1035,"close":87.74,"high":88.03,"low":82.16,"open":82.45,"volume":3520100},{"timestamp":1654695000,"date":"2022-06-08","index":1036,"close":90.1,"high":92.04,"low":88.71,"open":90,"volume":5663700},{"timestamp":1654781400,"date":"2022-06-09","index":1037,"close":87.36,"high":91.67,"low":87.33,"open":89.44,"volume":12549200}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1038,"close":65.93,"high":69.85,"low":64.3,"open":66.5,"volume":41703600},{"timestamp":1655127000,"date":"2022-06-13","index":1039,"close":59.12,"high":63.3,"low":58,"open":62.5,"volume":14979900},{"timestamp":1655213400,"date":"2022-06-14","index":1040,"close":57.28,"high":60.33,"low":57.14,"open":59.98,"volume":7000300},{"timestamp":1655299800,"date":"2022-06-15","index":1041,"close":60.47,"high":61.62,"low":57.32,"open":57.82,"volume":8909300},{"timestamp":1655386200,"date":"2022-06-16","index":1042,"close":56.81,"high":59.24,"low":55.96,"open":57.79,"volume":7732300},{"timestamp":1655472600,"date":"2022-06-17","index":1043,"close":60.55,"high":61.45,"low":56.42,"open":56.42,"volume":6518700},{"timestamp":1655818200,"date":"2022-06-21","index":1044,"close":59.55,"high":63.41,"low":59.48,"open":60.76,"volume":7079200},{"timestamp":1655904600,"date":"2022-06-22","index":1045,"close":62.05,"high":63.38,"low":58.52,"open":59.25,"volume":5174600},{"timestamp":1655991000,"date":"2022-06-23","index":1046,"close":65.7,"high":66.05,"low":61.78,"open":62.79,"volume":6007700},{"timestamp":1656077400,"date":"2022-06-24","index":1047,"close":68.75,"high":69.75,"low":66.05,"open":66.39,"volume":7682300},{"timestamp":1656336600,"date":"2022-06-27","index":1048,"close":66.19,"high":70.71,"low":66.03,"open":69.53,"volume":4660500}]},{"date":"2022-03-10","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":964,"close":113.56,"high":113.98,"low":100,"open":101.12,"volume":4761100},{"timestamp":1645799400,"date":"2022-02-25","index":965,"close":115.07,"high":115.22,"low":109.69,"open":114.44,"volume":3924300},{"timestamp":1646058600,"date":"2022-02-28","index":966,"close":118.43,"high":118.92,"low":114.15,"open":114.54,"volume":4859200},{"timestamp":1646145000,"date":"2022-03-01","index":967,"close":117.9,"high":123.5,"low":117.02,"open":117.55,"volume":3841300},{"timestamp":1646231400,"date":"2022-03-02","index":968,"close":114.4,"high":118.15,"low":109.52,"open":117.96,"volume":4833700},{"timestamp":1646317800,"date":"2022-03-03","index":969,"close":108.66,"high":115.9,"low":107.5,"open":115.9,"volume":3760000},{"timestamp":1646404200,"date":"2022-03-04","index":970,"close":101.38,"high":110.37,"low":101.2,"open":108.7,"volume":5271600},{"timestamp":1646663400,"date":"2022-03-07","index":971,"close":95.06,"high":103.74,"low":95.05,"open":102.27,"volume":6581000},{"timestamp":1646749800,"date":"2022-03-08","index":972,"close":91.98,"high":96.96,"low":90.9,"open":95,"volume":5917100},{"timestamp":1646836200,"date":"2022-03-09","index":973,"close":98.05,"high":100.24,"low":95.49,"open":95.95,"volume":5176800},{"timestamp":1646922600,"date":"2022-03-10","index":974,"close":93.88,"high":96,"low":91.92,"open":94.91,"volume":11519600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":975,"close":75.01,"high":77.81,"low":71,"open":76.7,"volume":44966800},{"timestamp":1647264600,"date":"2022-03-14","index":976,"close":73.24,"high":75.74,"low":71.79,"open":73.17,"volume":11239900},{"timestamp":1647351000,"date":"2022-03-15","index":977,"close":76.64,"high":77.19,"low":72.52,"open":73.3,"volume":8366200},{"timestamp":1647437400,"date":"2022-03-16","index":978,"close":83.17,"high":83.46,"low":77.77,"open":78.35,"volume":10955100},{"timestamp":1647523800,"date":"2022-03-17","index":979,"close":87.26,"high":88.04,"low":82.25,"open":82.74,"volume":6891500},{"timestamp":1647610200,"date":"2022-03-18","index":980,"close":95.51,"high":96.97,"low":88.27,"open":88.28,"volume":11799300},{"timestamp":1647869400,"date":"2022-03-21","index":981,"close":95.86,"high":100.06,"low":93.01,"open":94.21,"volume":8118700},{"timestamp":1647955800,"date":"2022-03-22","index":982,"close":99.45,"high":102.05,"low":94,"open":94.12,"volume":5869500},{"timestamp":1648042200,"date":"2022-03-23","index":983,"close":100.17,"high":102.61,"low":94.72,"open":98.17,"volume":6228800},{"timestamp":1648128600,"date":"2022-03-24","index":984,"close":104.55,"high":104.7,"low":98.14,"open":101.09,"volume":6654300},{"timestamp":1648215000,"date":"2022-03-25","index":985,"close":100.45,"high":104.46,"low":98.37,"open":104.22,"volume":6001200}]},{"date":"2021-12-02","estimated":0.46,"reported":0.58,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":897,"close":267.12,"high":272.96,"low":265.32,"open":267.84,"volume":1351400},{"timestamp":1637245800,"date":"2021-11-18","index":898,"close":264.18,"high":268,"low":261.61,"open":267.75,"volume":1019000},{"timestamp":1637332200,"date":"2021-11-19","index":899,"close":263.34,"high":275.54,"low":263.11,"open":267.92,"volume":1264700},{"timestamp":1637591400,"date":"2021-11-22","index":900,"close":247.75,"high":262.36,"low":244.5,"open":262.01,"volume":2630300},{"timestamp":1637677800,"date":"2021-11-23","index":901,"close":242.65,"high":246.99,"low":237.33,"open":241.42,"volume":2171700},{"timestamp":1637764200,"date":"2021-11-24","index":902,"close":243.47,"high":243.7,"low":233.33,"open":241.04,"volume":1627400},{"timestamp":1637937000,"date":"2021-11-26","index":903,"close":249.63,"high":257.48,"low":247.66,"open":257.48,"volume":1692100},{"timestamp":1638196200,"date":"2021-11-29","index":904,"close":251.5,"high":252.66,"low":245.52,"open":250.32,"volume":1725500},{"timestamp":1638282600,"date":"2021-11-30","index":905,"close":246.36,"high":255.4,"low":243.78,"open":252.52,"volume":1972100},{"timestamp":1638369000,"date":"2021-12-01","index":906,"close":230.79,"high":249.64,"low":230.37,"open":248.08,"volume":2233400},{"timestamp":1638455400,"date":"2021-12-02","index":907,"close":233.82,"high":235.99,"low":227.47,"open":230.95,"volume":8062700}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":908,"close":135.09,"high":155.4,"low":131.51,"open":154.8,"volume":76138900},{"timestamp":1638801000,"date":"2021-12-06","index":909,"close":143.88,"high":146.06,"low":132.98,"open":135.64,"volume":23242200},{"timestamp":1638887400,"date":"2021-12-07","index":910,"close":138.6,"high":148.8,"low":138.51,"open":147.5,"volume":16190600},{"timestamp":1638973800,"date":"2021-12-08","index":911,"close":153.74,"high":154.99,"low":139.62,"open":141.14,"volume":18746100},{"timestamp":1639060200,"date":"2021-12-09","index":912,"close":149.37,"high":163.77,"low":147.7,"open":155.26,"volume":17125200},{"timestamp":1639146600,"date":"2021-12-10","index":913,"close":144.48,"high":152.93,"low":142.62,"open":148.25,"volume":7906600},{"timestamp":1639405800,"date":"2021-12-13","index":914,"close":139.77,"high":146.48,"low":139.56,"open":143.88,"volume":5870800},{"timestamp":1639492200,"date":"2021-12-14","index":915,"close":144.46,"high":146.16,"low":136.36,"open":137.72,"volume":7689700},{"timestamp":1639578600,"date":"2021-12-15","index":916,"close":151.07,"high":152.37,"low":143.48,"open":145,"volume":7449600},{"timestamp":1639665000,"date":"2021-12-16","index":917,"close":150.01,"high":150.9,"low":145.01,"open":145.85,"volume":8039800},{"timestamp":1639751400,"date":"2021-12-17","index":918,"close":155.37,"high":155.99,"low":146.18,"open":148.73,"volume":8357200}]},{"date":"2021-09-02","estimated":0.4,"reported":0.47,"pre":[{"timestamp":1629379800,"date":"2021-08-19","index":834,"close":286.84,"high":291.39,"low":283.39,"open":283.57,"volume":2048600},{"timestamp":1629466200,"date":"2021-08-20","index":835,"close":286,"high":289.65,"low":284.51,"open":288.54,"volume":1431200},{"timestamp":1629725400,"date":"2021-08-23","index":836,"close":290.89,"high":296,"low":285.68,"open":287.01,"volume":2118700},{"timestamp":1629811800,"date":"2021-08-24","index":837,"close":293.99,"high":296.33,"low":291.17,"open":295.47,"volume":1379800},{"timestamp":1629898200,"date":"2021-08-25","index":838,"close":298.9,"high":299.78,"low":292.99,"open":294.59,"volume":1526500},{"timestamp":1629984600,"date":"2021-08-26","index":839,"close":295.15,"high":303.76,"low":294.96,"open":299.8,"volume":1050700},{"timestamp":1630071000,"date":"2021-08-27","index":840,"close":300.76,"high":302.68,"low":296,"open":297.98,"volume":1260800},{"timestamp":1630330200,"date":"2021-08-30","index":841,"close":303.64,"high":308.74,"low":301.32,"open":304.69,"volume":1428400},{"timestamp":1630416600,"date":"2021-08-31","index":842,"close":296.24,"high":299.84,"low":291.3,"open":295.14,"volume":2419300},{"timestamp":1630503000,"date":"2021-09-01","index":843,"close":297.22,"high":299.17,"low":294,"open":296.34,"volume":1641600},{"timestamp":1630589400,"date":"2021-09-02","index":844,"close":294.57,"high":297.22,"low":290.5,"open":297,"volume":3769300}],"post":[{"timestamp":1630675800,"date":"2021-09-03","index":845,"close":310.05,"high":314.7,"low":295.98,"open":296.05,"volume":9918900},{"timestamp":1631021400,"date":"2021-09-07","index":846,"close":291.5,"high":311.68,"low":290.77,"open":310.7,"volume":5154100},{"timestamp":1631107800,"date":"2021-09-08","index":847,"close":281.64,"high":294.37,"low":280.67,"open":292.75,"volume":4051300},{"timestamp":1631194200,"date":"2021-09-09","index":848,"close":281.31,"high":284.71,"low":279.29,"open":282.03,"volume":2454700},{"timestamp":1631280600,"date":"2021-09-10","index":849,"close":277.15,"high":285.62,"low":276.23,"open":283.79,"volume":2339200},{"timestamp":1631539800,"date":"2021-09-13","index":850,"close":271.22,"high":277.98,"low":268.22,"open":277.98,"volume":2982100},{"timestamp":1631626200,"date":"2021-09-14","index":851,"close":267.98,"high":272.94,"low":267.06,"open":271.85,"volume":2552500},{"timestamp":1631712600,"date":"2021-09-15","index":852,"close":273.65,"high":273.9,"low":263.89,"open":269.36,"volume":3659100},{"timestamp":1631799000,"date":"2021-09-16","index":853,"close":277.1,"high":277.11,"low":271.97,"open":273.64,"volume":2746100},{"timestamp":1631885400,"date":"2021-09-17","index":854,"close":277.74,"high":278.67,"low":273.89,"open":277,"volume":4051500},{"timestamp":1632144600,"date":"2021-09-20","index":855,"close":271.29,"high":276.1,"low":267.15,"open":270.89,"volume":2761700}]},{"date":"2021-06-03","estimated":0.28,"reported":0.44,"pre":[{"timestamp":1621431000,"date":"2021-05-19","index":770,"close":189.49,"high":189.9,"low":183.09,"open":184.49,"volume":1711200},{"timestamp":1621517400,"date":"2021-05-20","index":771,"close":195.49,"high":197.41,"low":189.52,"open":190.47,"volume":3029700},{"timestamp":1621603800,"date":"2021-05-21","index":772,"close":193.75,"high":199.3,"low":192.93,"open":198.94,"volume":2231900},{"timestamp":1621863000,"date":"2021-05-24","index":773,"close":195.55,"high":198.37,"low":194.57,"open":196,"volume":1703000},{"timestamp":1621949400,"date":"2021-05-25","index":774,"close":195.68,"high":196.88,"low":193.49,"open":196.49,"volume":1923400},{"timestamp":1622035800,"date":"2021-05-26","index":775,"close":197.36,"high":199.78,"low":196.43,"open":197.49,"volume":2181400},{"timestamp":1622122200,"date":"2021-05-27","index":776,"close":199.4,"high":200.35,"low":192.46,"open":196.27,"volume":2878300},{"timestamp":1622208600,"date":"2021-05-28","index":777,"close":201.62,"high":204.29,"low":200,"open":200.98,"volume":1850700},{"timestamp":1622554200,"date":"2021-06-01","index":778,"close":200.38,"high":203.08,"low":196.71,"open":202.1,"volume":1856300},{"timestamp":1622640600,"date":"2021-06-02","index":779,"close":200.53,"high":202.87,"low":198.77,"open":201.09,"volume":1406400},{"timestamp":1622727000,"date":"2021-06-03","index":780,"close":194.75,"high":198.46,"low":193.66,"open":197.85,"volume":2960200}],"post":[{"timestamp":1622813400,"date":"2021-06-04","index":781,"close":233.24,"high":234.89,"low":209.93,"open":209.93,"volume":18401200},{"timestamp":1623072600,"date":"2021-06-07","index":782,"close":240.97,"high":244.65,"low":230.74,"open":231.01,"volume":10106600},{"timestamp":1623159000,"date":"2021-06-08","index":783,"close":242.32,"high":246.8,"low":239.68,"open":240,"volume":4348700},{"timestamp":1623245400,"date":"2021-06-09","index":784,"close":237.75,"high":242.88,"low":237.37,"open":241,"volume":3168700},{"timestamp":1623331800,"date":"2021-06-10","index":785,"close":243.08,"high":243.49,"low":235.11,"open":237.57,"volume":3043300},{"timestamp":1623418200,"date":"2021-06-11","index":786,"close":253.01,"high":253.14,"low":242.48,"open":243.01,"volume":3922700},{"timestamp":1623677400,"date":"2021-06-14","index":787,"close":257.26,"high":261,"low":250.58,"open":253.06,"volume":4533900},{"timestamp":1623763800,"date":"2021-06-15","index":788,"close":250.48,"high":254.5,"low":247.87,"open":253.99,"volume":2870800},{"timestamp":1623850200,"date":"2021-06-16","index":789,"close":253.07,"high":255.8,"low":248.05,"open":251,"volume":3210100},{"timestamp":1623936600,"date":"2021-06-17","index":790,"close":260.61,"high":261.49,"low":249,"open":250,"volume":3478500},{"timestamp":1624023000,"date":"2021-06-18","index":791,"close":274.43,"high":275.84,"low":261.19,"open":261.19,"volume":6099000}]},{"date":"2021-03-11","estimated":0.22,"reported":0.37,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":712,"close":225.73,"high":242.49,"low":223.7,"open":239.37,"volume":4553300},{"timestamp":1614349800,"date":"2021-02-26","index":713,"close":226.66,"high":228.56,"low":219.15,"open":225,"volume":7422600},{"timestamp":1614609000,"date":"2021-03-01","index":714,"close":238.56,"high":240.93,"low":229.37,"open":233.37,"volume":5139300},{"timestamp":1614695400,"date":"2021-03-02","index":715,"close":232.59,"high":246.11,"low":231.4,"open":245.25,"volume":3216600},{"timestamp":1614781800,"date":"2021-03-03","index":716,"close":219.64,"high":232.59,"low":216.16,"open":232.09,"volume":3671200},{"timestamp":1614868200,"date":"2021-03-04","index":717,"close":210.62,"high":223.98,"low":205.76,"open":219.26,"volume":5089200},{"timestamp":1614954600,"date":"2021-03-05","index":718,"close":204.31,"high":213.29,"low":188.91,"open":212.51,"volume":6785200},{"timestamp":1615213800,"date":"2021-03-08","index":719,"close":192.84,"high":208.47,"low":191.59,"open":203.54,"volume":3950000},{"timestamp":1615300200,"date":"2021-03-09","index":720,"close":213.22,"high":214.53,"low":201.88,"open":203.47,"volume":4404800},{"timestamp":1615386600,"date":"2021-03-10","index":721,"close":212.67,"high":221.65,"low":210.1,"open":219.84,"volume":3170100},{"timestamp":1615473000,"date":"2021-03-11","index":722,"close":225.22,"high":226.3,"low":215.57,"open":220.99,"volume":5185200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":723,"close":210.34,"high":216.86,"low":207.69,"open":215.9,"volume":9276600},{"timestamp":1615815000,"date":"2021-03-15","index":724,"close":220.08,"high":220.48,"low":209.76,"open":209.76,"volume":3900600},{"timestamp":1615901400,"date":"2021-03-16","index":725,"close":211.18,"high":224.53,"low":210.16,"open":221.68,"volume":3192900},{"timestamp":1615987800,"date":"2021-03-17","index":726,"close":213.34,"high":215.7,"low":204.89,"open":208.06,"volume":3015100},{"timestamp":1616074200,"date":"2021-03-18","index":727,"close":204.8,"high":209.16,"low":204.45,"open":209,"volume":3416200},{"timestamp":1616160600,"date":"2021-03-19","index":728,"close":205.67,"high":207.51,"low":199.55,"open":204.8,"volume":3476100},{"timestamp":1616419800,"date":"2021-03-22","index":729,"close":207.43,"high":208.75,"low":203.72,"open":205.36,"volume":2423200},{"timestamp":1616506200,"date":"2021-03-23","index":730,"close":207.96,"high":209.8,"low":206.11,"open":208.14,"volume":1661200},{"timestamp":1616592600,"date":"2021-03-24","index":731,"close":198.46,"high":209,"low":198.02,"open":209,"volume":2856700},{"timestamp":1616679000,"date":"2021-03-25","index":732,"close":200.29,"high":202.8,"low":192.5,"open":193.89,"volume":3432300},{"timestamp":1616765400,"date":"2021-03-26","index":733,"close":201.96,"high":204.44,"low":195.11,"open":200.15,"volume":2150600}]},{"date":"2020-12-03","estimated":0.13,"reported":0.22,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":646,"close":214.32,"high":216.8,"low":209,"open":212.39,"volume":2654600},{"timestamp":1605796200,"date":"2020-11-19","index":647,"close":219.7,"high":222.85,"low":214.15,"open":214.15,"volume":2417400},{"timestamp":1605882600,"date":"2020-11-20","index":648,"close":221.59,"high":226.39,"low":219.12,"open":220.6,"volume":2338900},{"timestamp":1606141800,"date":"2020-11-23","index":649,"close":217.17,"high":221.37,"low":213.56,"open":220.26,"volume":2432700},{"timestamp":1606228200,"date":"2020-11-24","index":650,"close":217.2,"high":217.7,"low":212.5,"open":215,"volume":2354000},{"timestamp":1606314600,"date":"2020-11-25","index":651,"close":224.15,"high":224.54,"low":218.27,"open":218.44,"volume":1888100},{"timestamp":1606487400,"date":"2020-11-27","index":652,"close":226.87,"high":226.91,"low":221.21,"open":226.52,"volume":1703000},{"timestamp":1606746600,"date":"2020-11-30","index":653,"close":227.88,"high":233.88,"low":218.95,"open":228.32,"volume":3775600},{"timestamp":1606833000,"date":"2020-12-01","index":654,"close":215.71,"high":223,"low":210.96,"open":222,"volume":5172200},{"timestamp":1606919400,"date":"2020-12-02","index":655,"close":217.7,"high":219.9,"low":209.11,"open":213.34,"volume":3054900},{"timestamp":1607005800,"date":"2020-12-03","index":656,"close":231.01,"high":236.24,"low":218.75,"open":221.68,"volume":10982200}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":657,"close":243.22,"high":256,"low":240.2,"open":244.83,"volume":19048100},{"timestamp":1607351400,"date":"2020-12-07","index":658,"close":232.52,"high":241.81,"low":232.27,"open":241,"volume":6155000},{"timestamp":1607437800,"date":"2020-12-08","index":659,"close":234.82,"high":237.5,"low":228.66,"open":235.22,"volume":4608700},{"timestamp":1607524200,"date":"2020-12-09","index":660,"close":220.97,"high":234,"low":219.71,"open":232.1,"volume":4758600},{"timestamp":1607610600,"date":"2020-12-10","index":661,"close":222.59,"high":227.5,"low":216,"open":217.33,"volume":3117500},{"timestamp":1607697000,"date":"2020-12-11","index":662,"close":225.49,"high":228.21,"low":220.93,"open":223,"volume":2471300},{"timestamp":1607956200,"date":"2020-12-14","index":663,"close":228.33,"high":228.79,"low":222.7,"open":224.85,"volume":2373400},{"timestamp":1608042600,"date":"2020-12-15","index":664,"close":233.7,"high":237.74,"low":228.2,"open":229.54,"volume":3334600},{"timestamp":1608129000,"date":"2020-12-16","index":665,"close":237.08,"high":239.7,"low":233.26,"open":234.29,"volume":2132200},{"timestamp":1608215400,"date":"2020-12-17","index":666,"close":247,"high":247.74,"low":238.07,"open":238.95,"volume":3566200},{"timestamp":1608301800,"date":"2020-12-18","index":667,"close":241,"high":249.25,"low":238.51,"open":248.43,"volume":4231000}]},{"date":"2020-09-03","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1597930200,"date":"2020-08-20","index":583,"close":214.48,"high":215.5,"low":206.27,"open":207.49,"volume":2359200},{"timestamp":1598016600,"date":"2020-08-21","index":584,"close":210.18,"high":216.4,"low":209.17,"open":214.42,"volume":2965800},{"timestamp":1598275800,"date":"2020-08-24","index":585,"close":204.49,"high":213.44,"low":201.55,"open":212.57,"volume":3033000},{"timestamp":1598362200,"date":"2020-08-25","index":586,"close":205.09,"high":205.5,"low":199.01,"open":203.46,"volume":2317000},{"timestamp":1598448600,"date":"2020-08-26","index":587,"close":214.41,"high":218.42,"low":207.34,"open":209.01,"volume":3575100},{"timestamp":1598535000,"date":"2020-08-27","index":588,"close":214.77,"high":217.9,"low":209.15,"open":214.15,"volume":2419000},{"timestamp":1598621400,"date":"2020-08-28","index":589,"close":215.24,"high":223.82,"low":215.1,"open":218.05,"volume":3469600},{"timestamp":1598880600,"date":"2020-08-31","index":590,"close":223,"high":224.14,"low":215.51,"open":218.67,"volume":3933300},{"timestamp":1598967000,"date":"2020-09-01","index":591,"close":268.8,"high":271.44,"low":237,"open":240.68,"volume":20733100},{"timestamp":1599053400,"date":"2020-09-02","index":592,"close":265.16,"high":290.23,"low":251.12,"open":282.72,"volume":25428200},{"timestamp":1599139800,"date":"2020-09-03","index":593,"close":242.01,"high":251.9,"low":225.16,"open":248.61,"volume":31591200}],"post":[{"timestamp":1599226200,"date":"2020-09-04","index":594,"close":216.26,"high":234.94,"low":205.25,"open":233.77,"volume":26988700},{"timestamp":1599571800,"date":"2020-09-08","index":595,"close":205.63,"high":214.14,"low":202.42,"open":206.05,"volume":11695900},{"timestamp":1599658200,"date":"2020-09-09","index":596,"close":211.79,"high":216.25,"low":205.65,"open":210.2,"volume":11243400},{"timestamp":1599744600,"date":"2020-09-10","index":597,"close":205.95,"high":217.25,"low":203.53,"open":214.3,"volume":6047400},{"timestamp":1599831000,"date":"2020-09-11","index":598,"close":197.94,"high":208.66,"low":193.66,"open":207.84,"volume":8183200},{"timestamp":1600090200,"date":"2020-09-14","index":599,"close":202.95,"high":204.92,"low":196.64,"open":200.46,"volume":5189100},{"timestamp":1600176600,"date":"2020-09-15","index":600,"close":202.02,"high":207,"low":199.29,"open":206.02,"volume":4497500},{"timestamp":1600263000,"date":"2020-09-16","index":601,"close":197.01,"high":203.52,"low":195.01,"open":200.43,"volume":5036400},{"timestamp":1600349400,"date":"2020-09-17","index":602,"close":193.39,"high":195.24,"low":187.21,"open":190.52,"volume":5685300},{"timestamp":1600435800,"date":"2020-09-18","index":603,"close":194.86,"high":195.85,"low":188.06,"open":195.38,"volume":7504900},{"timestamp":1600695000,"date":"2020-09-21","index":604,"close":205.02,"high":205.1,"low":189.25,"open":190.34,"volume":6454200}]},{"date":"2020-06-04","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1589981400,"date":"2020-05-20","index":519,"close":128.77,"high":134.74,"low":127.33,"open":130,"volume":4327900},{"timestamp":1590067800,"date":"2020-05-21","index":520,"close":132.85,"high":136.29,"low":131.08,"open":132,"volume":4879000},{"timestamp":1590154200,"date":"2020-05-22","index":521,"close":133,"high":136.18,"low":131.64,"open":136.17,"volume":2937600},{"timestamp":1590499800,"date":"2020-05-26","index":522,"close":128.95,"high":136.04,"low":126.5,"open":136.01,"volume":4884900},{"timestamp":1590586200,"date":"2020-05-27","index":523,"close":126.54,"high":127.46,"low":118.21,"open":126.65,"volume":4472700},{"timestamp":1590672600,"date":"2020-05-28","index":524,"close":127.8,"high":132.13,"low":126.54,"open":126.75,"volume":4278100},{"timestamp":1590759000,"date":"2020-05-29","index":525,"close":139.74,"high":141.43,"low":129.9,"open":130.03,"volume":8918700},{"timestamp":1591018200,"date":"2020-06-01","index":526,"close":147.22,"high":150.58,"low":140.45,"open":142.35,"volume":6854300},{"timestamp":1591104600,"date":"2020-06-02","index":527,"close":147.68,"high":152,"low":141.03,"open":151.97,"volume":7561700},{"timestamp":1591191000,"date":"2020-06-03","index":528,"close":147.45,"high":150.57,"low":145.22,"open":146.86,"volume":4485000},{"timestamp":1591277400,"date":"2020-06-04","index":529,"close":140.06,"high":148.64,"low":138.54,"open":147.75,"volume":8408800}],"post":[{"timestamp":1591363800,"date":"2020-06-05","index":530,"close":139.64,"high":144.95,"low":131.26,"open":139.82,"volume":8238800},{"timestamp":1591623000,"date":"2020-06-08","index":531,"close":146.54,"high":147.07,"low":135.42,"open":136.99,"volume":4928400},{"timestamp":1591709400,"date":"2020-06-09","index":532,"close":141.92,"high":146.05,"low":140.34,"open":145.41,"volume":4231200},{"timestamp":1591795800,"date":"2020-06-10","index":533,"close":148.05,"high":149.94,"low":143.66,"open":144.5,"volume":4206300},{"timestamp":1591882200,"date":"2020-06-11","index":534,"close":148.9,"high":154,"low":144.29,"open":145,"volume":5593900},{"timestamp":1591968600,"date":"2020-06-12","index":535,"close":150.6,"high":155.14,"low":146.28,"open":152.06,"volume":3986800},{"timestamp":1592227800,"date":"2020-06-15","index":536,"close":162.69,"high":163.7,"low":152.86,"open":154.88,"volume":8193800},{"timestamp":1592314200,"date":"2020-06-16","index":537,"close":163.05,"high":165.08,"low":158.18,"open":164.94,"volume":5554100},{"timestamp":1592400600,"date":"2020-06-17","index":538,"close":161.71,"high":167.87,"low":160.93,"open":164.27,"volume":6212900},{"timestamp":1592487000,"date":"2020-06-18","index":539,"close":162.3,"high":163.6,"low":160.41,"open":161.71,"volume":5971900},{"timestamp":1592573400,"date":"2020-06-19","index":540,"close":161.42,"high":165,"low":160,"open":163.07,"volume":14150300}]},{"date":"2020-03-12","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":461,"close":83.21,"high":86.44,"low":76.18,"open":80.19,"volume":2854900},{"timestamp":1582900200,"date":"2020-02-28","index":462,"close":86.31,"high":86.88,"low":79.89,"open":80.11,"volume":3014900},{"timestamp":1583159400,"date":"2020-03-02","index":463,"close":87.96,"high":88.54,"low":84.81,"open":87.39,"volume":2521300},{"timestamp":1583245800,"date":"2020-03-03","index":464,"close":85.81,"high":88.37,"low":83.5,"open":87.77,"volume":1965200},{"timestamp":1583332200,"date":"2020-03-04","index":465,"close":89.55,"high":89.55,"low":85.87,"open":87.48,"volume":1988400},{"timestamp":1583418600,"date":"2020-03-05","index":466,"close":88.6,"high":90.74,"low":87.66,"open":88.07,"volume":2102500},{"timestamp":1583505000,"date":"2020-03-06","index":467,"close":84.02,"high":87.78,"low":81.25,"open":87.1,"volume":2573800},{"timestamp":1583760600,"date":"2020-03-09","index":468,"close":77.63,"high":80.97,"low":75.25,"open":77.18,"volume":3110400},{"timestamp":1583847000,"date":"2020-03-10","index":469,"close":79.82,"high":80,"low":75.3,"open":80,"volume":2338800},{"timestamp":1583933400,"date":"2020-03-11","index":470,"close":75,"high":80.35,"low":74.06,"open":78.54,"volume":2708400},{"timestamp":1584019800,"date":"2020-03-12","index":471,"close":68.68,"high":71.7,"low":64.88,"open":68.35,"volume":4354300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":472,"close":77.32,"high":79.59,"low":70.02,"open":75.02,"volume":6006400},{"timestamp":1584365400,"date":"2020-03-16","index":473,"close":72.31,"high":85.75,"low":66.12,"open":68.88,"volume":7015000},{"timestamp":1584451800,"date":"2020-03-17","index":474,"close":70.94,"high":75.63,"low":68.52,"open":73.07,"volume":5056800},{"timestamp":1584538200,"date":"2020-03-18","index":475,"close":76.61,"high":77.19,"low":65.61,"open":66.8,"volume":4420500},{"timestamp":1584624600,"date":"2020-03-19","index":476,"close":75.88,"high":83.46,"low":74.52,"open":76.53,"volume":5673500},{"timestamp":1584711000,"date":"2020-03-20","index":477,"close":79.7,"high":82.06,"low":75.31,"open":77,"volume":6081200},{"timestamp":1584970200,"date":"2020-03-23","index":478,"close":83.5,"high":87,"low":79.59,"open":80.01,"volume":4712100},{"timestamp":1585056600,"date":"2020-03-24","index":479,"close":85,"high":88.27,"low":84.06,"open":88,"volume":4768400},{"timestamp":1585143000,"date":"2020-03-25","index":480,"close":81.37,"high":86.7,"low":80.25,"open":85,"volume":2700100},{"timestamp":1585229400,"date":"2020-03-26","index":481,"close":83.66,"high":84.82,"low":81.27,"open":82.02,"volume":3292100},{"timestamp":1585315800,"date":"2020-03-27","index":482,"close":82.57,"high":83.09,"low":79.74,"open":83.06,"volume":3329600}]},{"date":"2019-12-05","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":395,"close":67.89,"high":68.3,"low":66.4,"open":66.54,"volume":1878300},{"timestamp":1574346600,"date":"2019-11-21","index":396,"close":69.94,"high":71.5,"low":69.2,"open":69.29,"volume":3687100},{"timestamp":1574433000,"date":"2019-11-22","index":397,"close":71.12,"high":71.31,"low":69.29,"open":70.3,"volume":2055800},{"timestamp":1574692200,"date":"2019-11-25","index":398,"close":71.5,"high":73.22,"low":71.26,"open":71.63,"volume":3016800},{"timestamp":1574778600,"date":"2019-11-26","index":399,"close":72.31,"high":72.61,"low":70.73,"open":71.75,"volume":1765800},{"timestamp":1574865000,"date":"2019-11-27","index":400,"close":71.66,"high":72.69,"low":71.18,"open":72.16,"volume":1115600},{"timestamp":1575037800,"date":"2019-11-29","index":401,"close":71.21,"high":71.97,"low":70.88,"open":71.44,"volume":691700},{"timestamp":1575297000,"date":"2019-12-02","index":402,"close":69.92,"high":72.5,"low":68.37,"open":72.44,"volume":2258600},{"timestamp":1575383400,"date":"2019-12-03","index":403,"close":70.68,"high":70.87,"low":66.97,"open":67.69,"volume":2003300},{"timestamp":1575469800,"date":"2019-12-04","index":404,"close":70,"high":71.9,"low":69.1,"open":71.01,"volume":2347900},{"timestamp":1575556200,"date":"2019-12-05","index":405,"close":69.5,"high":70.47,"low":68.95,"open":70.2,"volume":3233000}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":406,"close":75.57,"high":75.85,"low":71.06,"open":74.94,"volume":9987500},{"timestamp":1575901800,"date":"2019-12-09","index":407,"close":75.46,"high":76.28,"low":73.9,"open":75.51,"volume":2735700},{"timestamp":1575988200,"date":"2019-12-10","index":408,"close":72.79,"high":75.38,"low":71.79,"open":75.3,"volume":3156200},{"timestamp":1576074600,"date":"2019-12-11","index":409,"close":72.46,"high":72.96,"low":71.2,"open":72.85,"volume":1951500},{"timestamp":1576161000,"date":"2019-12-12","index":410,"close":71.97,"high":72.83,"low":71.44,"open":72.76,"volume":1419400},{"timestamp":1576247400,"date":"2019-12-13","index":411,"close":73.72,"high":73.95,"low":71.78,"open":71.78,"volume":2317200},{"timestamp":1576506600,"date":"2019-12-16","index":412,"close":73.64,"high":74.83,"low":73.23,"open":74.09,"volume":1407400},{"timestamp":1576593000,"date":"2019-12-17","index":413,"close":73.63,"high":73.97,"low":72.71,"open":73.64,"volume":1930700},{"timestamp":1576679400,"date":"2019-12-18","index":414,"close":73.55,"high":75.06,"low":73.08,"open":73.35,"volume":1401700},{"timestamp":1576765800,"date":"2019-12-19","index":415,"close":73.38,"high":74.45,"low":73.17,"open":73.41,"volume":999100},{"timestamp":1576852200,"date":"2019-12-20","index":416,"close":74.18,"high":74.25,"low":73.06,"open":74.21,"volume":1641000}]}] +[{"date":"2025-09-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-09-05","estimated":0.8,"reported":0.97,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":1589,"close":56.79,"high":56.94,"low":56.23,"open":56.91,"volume":1193600},{"timestamp":1724333400,"date":"2024-08-22","index":1590,"close":56.7,"high":58.13,"low":56.57,"open":56.93,"volume":1311800},{"timestamp":1724419800,"date":"2024-08-23","index":1591,"close":57.44,"high":57.87,"low":56.71,"open":56.88,"volume":1297900},{"timestamp":1724679000,"date":"2024-08-26","index":1592,"close":58.72,"high":59.46,"low":57.4,"open":57.59,"volume":2306100},{"timestamp":1724765400,"date":"2024-08-27","index":1593,"close":58.46,"high":58.62,"low":57.83,"open":57.83,"volume":1173200},{"timestamp":1724851800,"date":"2024-08-28","index":1594,"close":57.66,"high":58.31,"low":57.15,"open":58.31,"volume":1267700},{"timestamp":1724938200,"date":"2024-08-29","index":1595,"close":59.03,"high":59.67,"low":58.09,"open":58.34,"volume":1619900},{"timestamp":1725024600,"date":"2024-08-30","index":1596,"close":59.21,"high":59.78,"low":58.66,"open":59.41,"volume":3190000},{"timestamp":1725370200,"date":"2024-09-03","index":1597,"close":57.91,"high":59.53,"low":57.7,"open":59.21,"volume":2345700},{"timestamp":1725456600,"date":"2024-09-04","index":1598,"close":57.42,"high":57.46,"low":56.33,"open":57.14,"volume":1865200},{"timestamp":1725543000,"date":"2024-09-05","index":1599,"close":56.93,"high":57.43,"low":56.5,"open":57.43,"volume":4482900}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":1600,"close":59.19,"high":61.09,"low":57.32,"open":60.24,"volume":8230800},{"timestamp":1725888600,"date":"2024-09-09","index":1601,"close":56.04,"high":59.2,"low":55.41,"open":58.62,"volume":4949400},{"timestamp":1725975000,"date":"2024-09-10","index":1602,"close":54.56,"high":56.5,"low":54.51,"open":56.4,"volume":3181600},{"timestamp":1726061400,"date":"2024-09-11","index":1603,"close":55.31,"high":55.71,"low":54.31,"open":54.5,"volume":2450300},{"timestamp":1726147800,"date":"2024-09-12","index":1604,"close":56.49,"high":56.98,"low":55.56,"open":55.83,"volume":2226400},{"timestamp":1726234200,"date":"2024-09-13","index":1605,"close":56.63,"high":57.15,"low":56.13,"open":56.48,"volume":2137500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-06","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1527,"close":58.04,"high":60.33,"low":57.39,"open":60,"volume":1747800},{"timestamp":1716471000,"date":"2024-05-23","index":1528,"close":57.32,"high":58.77,"low":57.13,"open":58.45,"volume":1277700},{"timestamp":1716557400,"date":"2024-05-24","index":1529,"close":56.93,"high":57.56,"low":56.42,"open":56.82,"volume":1456800},{"timestamp":1716903000,"date":"2024-05-28","index":1530,"close":57.71,"high":58.01,"low":56.74,"open":57.29,"volume":1449800},{"timestamp":1716989400,"date":"2024-05-29","index":1531,"close":58.5,"high":58.75,"low":57,"open":57.01,"volume":1240400},{"timestamp":1717075800,"date":"2024-05-30","index":1532,"close":54.69,"high":57.85,"low":54.63,"open":57.79,"volume":2333700},{"timestamp":1717162200,"date":"2024-05-31","index":1533,"close":54.74,"high":54.99,"low":53.5,"open":54.92,"volume":3351900},{"timestamp":1717421400,"date":"2024-06-03","index":1534,"close":53.44,"high":54.9,"low":52.35,"open":54.89,"volume":3242800},{"timestamp":1717507800,"date":"2024-06-04","index":1535,"close":53.2,"high":54.04,"low":53.1,"open":53.77,"volume":2115600},{"timestamp":1717594200,"date":"2024-06-05","index":1536,"close":53.54,"high":54.08,"low":52.83,"open":53.4,"volume":3056500},{"timestamp":1717680600,"date":"2024-06-06","index":1537,"close":54.6,"high":54.76,"low":53.53,"open":53.53,"volume":7856200}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1538,"close":52.05,"high":53.15,"low":48.7,"open":51.38,"volume":17995100},{"timestamp":1718026200,"date":"2024-06-10","index":1539,"close":50.99,"high":51.7,"low":50.44,"open":51.67,"volume":3388200},{"timestamp":1718112600,"date":"2024-06-11","index":1540,"close":52.07,"high":52.38,"low":50.5,"open":50.98,"volume":2562400},{"timestamp":1718199000,"date":"2024-06-12","index":1541,"close":51.32,"high":53.68,"low":51.17,"open":52.61,"volume":2696100},{"timestamp":1718285400,"date":"2024-06-13","index":1542,"close":51.18,"high":52.09,"low":50.83,"open":51.73,"volume":2930800},{"timestamp":1718371800,"date":"2024-06-14","index":1543,"close":50.84,"high":51.28,"low":50.71,"open":50.99,"volume":1873700},{"timestamp":1718631000,"date":"2024-06-17","index":1544,"close":51.03,"high":51.17,"low":49.81,"open":50.55,"volume":2480600},{"timestamp":1718717400,"date":"2024-06-18","index":1545,"close":50.97,"high":51.8,"low":50.94,"open":51.09,"volume":1975400},{"timestamp":1718890200,"date":"2024-06-20","index":1546,"close":52.2,"high":52.3,"low":49.9,"open":50.6,"volume":2832400},{"timestamp":1718976600,"date":"2024-06-21","index":1547,"close":52.74,"high":52.92,"low":51.77,"open":52.13,"volume":6601500},{"timestamp":1719235800,"date":"2024-06-24","index":1548,"close":51.69,"high":52.84,"low":51.52,"open":52.2,"volume":2029200}]},{"date":"2024-03-07","estimated":0.64,"reported":0.76,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":1464,"close":50.14,"high":50.64,"low":49.46,"open":50.56,"volume":2112200},{"timestamp":1708698600,"date":"2024-02-23","index":1465,"close":51.73,"high":51.85,"low":50.17,"open":50.44,"volume":3288900},{"timestamp":1708957800,"date":"2024-02-26","index":1466,"close":51.8,"high":53.15,"low":51.54,"open":51.79,"volume":2972200},{"timestamp":1709044200,"date":"2024-02-27","index":1467,"close":52.11,"high":52.59,"low":51.48,"open":52.37,"volume":2337500},{"timestamp":1709130600,"date":"2024-02-28","index":1468,"close":52.77,"high":53.43,"low":51.58,"open":51.81,"volume":1884100},{"timestamp":1709217000,"date":"2024-02-29","index":1469,"close":53.27,"high":53.54,"low":52.13,"open":52.99,"volume":3001600},{"timestamp":1709303400,"date":"2024-03-01","index":1470,"close":54.58,"high":54.59,"low":52.9,"open":53,"volume":2512500},{"timestamp":1709562600,"date":"2024-03-04","index":1471,"close":53.55,"high":55.1,"low":53.29,"open":54.9,"volume":2327400},{"timestamp":1709649000,"date":"2024-03-05","index":1472,"close":51.78,"high":53.14,"low":51.12,"open":52.88,"volume":2395700},{"timestamp":1709735400,"date":"2024-03-06","index":1473,"close":52.47,"high":53.69,"low":52.1,"open":53.08,"volume":3276800},{"timestamp":1709821800,"date":"2024-03-07","index":1474,"close":53.56,"high":54.1,"low":52.65,"open":52.91,"volume":8451100}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":1475,"close":55.97,"high":58.96,"low":54.79,"open":58.9,"volume":14750000},{"timestamp":1710163800,"date":"2024-03-11","index":1476,"close":57.98,"high":58.52,"low":56.02,"open":56.21,"volume":7138900},{"timestamp":1710250200,"date":"2024-03-12","index":1477,"close":58.48,"high":59.81,"low":57.65,"open":58.41,"volume":4942800},{"timestamp":1710336600,"date":"2024-03-13","index":1478,"close":59.41,"high":59.53,"low":58.49,"open":58.58,"volume":4085400},{"timestamp":1710423000,"date":"2024-03-14","index":1479,"close":57.46,"high":59.8,"low":56.99,"open":59.3,"volume":3152500},{"timestamp":1710509400,"date":"2024-03-15","index":1480,"close":56.77,"high":58.27,"low":56.68,"open":57.03,"volume":4836500},{"timestamp":1710768600,"date":"2024-03-18","index":1481,"close":58.12,"high":58.86,"low":56.5,"open":56.63,"volume":2902800},{"timestamp":1710855000,"date":"2024-03-19","index":1482,"close":58.95,"high":58.98,"low":56.43,"open":57.4,"volume":2824100},{"timestamp":1710941400,"date":"2024-03-20","index":1483,"close":58.54,"high":59.2,"low":57.79,"open":59,"volume":2039000},{"timestamp":1711027800,"date":"2024-03-21","index":1484,"close":58.7,"high":59.3,"low":58.18,"open":58.98,"volume":1944000},{"timestamp":1711114200,"date":"2024-03-22","index":1485,"close":58.27,"high":58.95,"low":58.01,"open":58.11,"volume":1628000}]},{"date":"2023-12-07","estimated":0.63,"reported":0.79,"pre":[{"timestamp":1700663400,"date":"2023-11-22","index":1403,"close":42.26,"high":42.92,"low":42.12,"open":42.77,"volume":2088500},{"timestamp":1700836200,"date":"2023-11-24","index":1404,"close":42.74,"high":42.88,"low":42.21,"open":42.22,"volume":877100},{"timestamp":1701095400,"date":"2023-11-27","index":1405,"close":42.35,"high":42.89,"low":42.17,"open":42.51,"volume":3457700},{"timestamp":1701181800,"date":"2023-11-28","index":1406,"close":42.71,"high":43.03,"low":42.13,"open":42.19,"volume":3437500},{"timestamp":1701268200,"date":"2023-11-29","index":1407,"close":43.62,"high":44.33,"low":43.29,"open":43.29,"volume":3720700},{"timestamp":1701354600,"date":"2023-11-30","index":1408,"close":43.1,"high":44.26,"low":42.89,"open":43.81,"volume":3738400},{"timestamp":1701441000,"date":"2023-12-01","index":1409,"close":45.99,"high":46.08,"low":42.76,"open":43.14,"volume":5930500},{"timestamp":1701700200,"date":"2023-12-04","index":1410,"close":45.88,"high":46.2,"low":45.11,"open":45.69,"volume":4946700},{"timestamp":1701786600,"date":"2023-12-05","index":1411,"close":46.06,"high":46.35,"low":45.42,"open":45.75,"volume":4292000},{"timestamp":1701873000,"date":"2023-12-06","index":1412,"close":47.36,"high":49.08,"low":46.71,"open":46.72,"volume":8308100},{"timestamp":1701959400,"date":"2023-12-07","index":1413,"close":47.44,"high":47.56,"low":46.53,"open":47.23,"volume":9039100}],"post":[{"timestamp":1702045800,"date":"2023-12-08","index":1414,"close":49.73,"high":50.5,"low":44.34,"open":46,"volume":21410800},{"timestamp":1702305000,"date":"2023-12-11","index":1415,"close":53.72,"high":53.88,"low":49.67,"open":49.67,"volume":13152900},{"timestamp":1702391400,"date":"2023-12-12","index":1416,"close":56,"high":56.15,"low":53.88,"open":54.04,"volume":9080200},{"timestamp":1702477800,"date":"2023-12-13","index":1417,"close":56.15,"high":56.29,"low":54.65,"open":56,"volume":5790800},{"timestamp":1702564200,"date":"2023-12-14","index":1418,"close":56.12,"high":57.79,"low":55.85,"open":56.8,"volume":5244800},{"timestamp":1702650600,"date":"2023-12-15","index":1419,"close":63.11,"high":64.76,"low":55.15,"open":55.87,"volume":30344000},{"timestamp":1702909800,"date":"2023-12-18","index":1420,"close":61.54,"high":62.74,"low":60.36,"open":62.37,"volume":8056800},{"timestamp":1702996200,"date":"2023-12-19","index":1421,"close":62.43,"high":62.82,"low":60.78,"open":61.38,"volume":5331500},{"timestamp":1703082600,"date":"2023-12-20","index":1422,"close":59.63,"high":61.9,"low":59.59,"open":61.33,"volume":5451300},{"timestamp":1703169000,"date":"2023-12-21","index":1423,"close":60.47,"high":60.87,"low":59.56,"open":60.48,"volume":2698600},{"timestamp":1703255400,"date":"2023-12-22","index":1424,"close":60.69,"high":61.28,"low":60.23,"open":60.41,"volume":2838700}]},{"date":"2023-09-07","estimated":0.66,"reported":0.72,"pre":[{"timestamp":1692797400,"date":"2023-08-23","index":1339,"close":48.16,"high":48.54,"low":47.25,"open":48,"volume":1283500},{"timestamp":1692883800,"date":"2023-08-24","index":1340,"close":46.69,"high":48.59,"low":46.66,"open":48.48,"volume":1477300},{"timestamp":1692970200,"date":"2023-08-25","index":1341,"close":48.29,"high":48.59,"low":46.74,"open":46.82,"volume":1938800},{"timestamp":1693229400,"date":"2023-08-28","index":1342,"close":47.74,"high":48.66,"low":47.61,"open":48.06,"volume":1716700},{"timestamp":1693315800,"date":"2023-08-29","index":1343,"close":47.95,"high":48.22,"low":47.22,"open":47.45,"volume":2640200},{"timestamp":1693402200,"date":"2023-08-30","index":1344,"close":48.88,"high":48.91,"low":47.52,"open":47.78,"volume":2673900},{"timestamp":1693488600,"date":"2023-08-31","index":1345,"close":50.3,"high":50.8,"low":49,"open":49.16,"volume":3554200},{"timestamp":1693575000,"date":"2023-09-01","index":1346,"close":51.67,"high":51.79,"low":50.65,"open":50.71,"volume":2381600},{"timestamp":1693920600,"date":"2023-09-05","index":1347,"close":52.27,"high":53.13,"low":50.84,"open":51.18,"volume":4039800},{"timestamp":1694007000,"date":"2023-09-06","index":1348,"close":52.78,"high":53.4,"low":52.27,"open":52.66,"volume":3531400},{"timestamp":1694093400,"date":"2023-09-07","index":1349,"close":52.13,"high":52.82,"low":51.24,"open":52.22,"volume":10082000}],"post":[{"timestamp":1694179800,"date":"2023-09-08","index":1350,"close":50.21,"high":53.3,"low":49.01,"open":52.18,"volume":15486100},{"timestamp":1694439000,"date":"2023-09-11","index":1351,"close":47.01,"high":50.74,"low":46.9,"open":50.2,"volume":8592000},{"timestamp":1694525400,"date":"2023-09-12","index":1352,"close":46.4,"high":48.09,"low":46.29,"open":46.5,"volume":8019200},{"timestamp":1694611800,"date":"2023-09-13","index":1353,"close":45.48,"high":46.94,"low":45.44,"open":46.43,"volume":6297000},{"timestamp":1694698200,"date":"2023-09-14","index":1354,"close":44.95,"high":45.72,"low":44.7,"open":45.44,"volume":5372900},{"timestamp":1694784600,"date":"2023-09-15","index":1355,"close":43.95,"high":44.46,"low":43.55,"open":44.15,"volume":7106600},{"timestamp":1695043800,"date":"2023-09-18","index":1356,"close":43.76,"high":44.33,"low":43.19,"open":43.75,"volume":5343100},{"timestamp":1695130200,"date":"2023-09-19","index":1357,"close":43.69,"high":44.02,"low":42.87,"open":43.2,"volume":4265400},{"timestamp":1695216600,"date":"2023-09-20","index":1358,"close":43.42,"high":44.55,"low":43.31,"open":43.53,"volume":5951100},{"timestamp":1695303000,"date":"2023-09-21","index":1359,"close":42.19,"high":43.64,"low":42.16,"open":42.94,"volume":3648400},{"timestamp":1695389400,"date":"2023-09-22","index":1360,"close":41.5,"high":42.64,"low":41.41,"open":42.5,"volume":2666400}]},{"date":"2023-06-08","estimated":0.56,"reported":0.72,"pre":[{"timestamp":1684935000,"date":"2023-05-24","index":1277,"close":53.47,"high":54,"low":52.82,"open":53.43,"volume":1985400},{"timestamp":1685021400,"date":"2023-05-25","index":1278,"close":53.34,"high":54.69,"low":52.76,"open":54.26,"volume":1947900},{"timestamp":1685107800,"date":"2023-05-26","index":1279,"close":55,"high":56.3,"low":53.36,"open":53.36,"volume":2695000},{"timestamp":1685453400,"date":"2023-05-30","index":1280,"close":55.97,"high":56.98,"low":55.23,"open":56.3,"volume":2915200},{"timestamp":1685539800,"date":"2023-05-31","index":1281,"close":56.4,"high":56.69,"low":54.6,"open":55.29,"volume":4977300},{"timestamp":1685626200,"date":"2023-06-01","index":1282,"close":57.2,"high":57.91,"low":55.81,"open":56.09,"volume":2871600},{"timestamp":1685712600,"date":"2023-06-02","index":1283,"close":57.47,"high":58.25,"low":56.6,"open":57.8,"volume":2723200},{"timestamp":1685971800,"date":"2023-06-05","index":1284,"close":57.57,"high":57.99,"low":56.03,"open":57.06,"volume":3533500},{"timestamp":1686058200,"date":"2023-06-06","index":1285,"close":59.15,"high":59.28,"low":56.87,"open":57.14,"volume":2983600},{"timestamp":1686144600,"date":"2023-06-07","index":1286,"close":57.22,"high":60.48,"low":57.12,"open":59.45,"volume":3846100},{"timestamp":1686231000,"date":"2023-06-08","index":1287,"close":58.48,"high":58.75,"low":56.05,"open":56.6,"volume":13722100}],"post":[{"timestamp":1686317400,"date":"2023-06-09","index":1288,"close":57.02,"high":64.71,"low":55.65,"open":64.31,"volume":32090800},{"timestamp":1686576600,"date":"2023-06-12","index":1289,"close":54.92,"high":57.76,"low":54.29,"open":57.1,"volume":12118100},{"timestamp":1686663000,"date":"2023-06-13","index":1290,"close":55.28,"high":57.49,"low":54.93,"open":55.67,"volume":7647500},{"timestamp":1686749400,"date":"2023-06-14","index":1291,"close":54.1,"high":56.07,"low":53.73,"open":55.12,"volume":6493700},{"timestamp":1686835800,"date":"2023-06-15","index":1292,"close":54.28,"high":54.71,"low":53.17,"open":53.38,"volume":6588500},{"timestamp":1686922200,"date":"2023-06-16","index":1293,"close":53.85,"high":54.55,"low":53.11,"open":54.55,"volume":5766700},{"timestamp":1687267800,"date":"2023-06-20","index":1294,"close":52.01,"high":53.89,"low":51.75,"open":52.94,"volume":4311200},{"timestamp":1687354200,"date":"2023-06-21","index":1295,"close":50.7,"high":51.81,"low":49.66,"open":51.58,"volume":4565600},{"timestamp":1687440600,"date":"2023-06-22","index":1296,"close":50.85,"high":51.29,"low":49.96,"open":50.48,"volume":3507900},{"timestamp":1687527000,"date":"2023-06-23","index":1297,"close":50.08,"high":50.46,"low":49.57,"open":49.99,"volume":3957200},{"timestamp":1687786200,"date":"2023-06-26","index":1298,"close":50.61,"high":51.14,"low":49.8,"open":50.15,"volume":2911100}]},{"date":"2023-03-09","estimated":0.52,"reported":0.65,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":1214,"close":61.44,"high":61.96,"low":58.93,"open":61.64,"volume":3129300},{"timestamp":1677249000,"date":"2023-02-24","index":1215,"close":59.14,"high":60.04,"low":58.33,"open":59.75,"volume":2716300},{"timestamp":1677508200,"date":"2023-02-27","index":1216,"close":59.76,"high":60.77,"low":59.59,"open":60.29,"volume":2701500},{"timestamp":1677594600,"date":"2023-02-28","index":1217,"close":61.35,"high":61.98,"low":59.94,"open":60,"volume":3979800},{"timestamp":1677681000,"date":"2023-03-01","index":1218,"close":58.99,"high":61.68,"low":58.95,"open":60.79,"volume":2802600},{"timestamp":1677767400,"date":"2023-03-02","index":1219,"close":61.28,"high":61.6,"low":57.86,"open":58.06,"volume":3079700},{"timestamp":1677853800,"date":"2023-03-03","index":1220,"close":65.09,"high":65.19,"low":61.64,"open":61.9,"volume":4265200},{"timestamp":1678113000,"date":"2023-03-06","index":1221,"close":64.15,"high":66.18,"low":63.96,"open":65.19,"volume":3556700},{"timestamp":1678199400,"date":"2023-03-07","index":1222,"close":64.92,"high":66.98,"low":64.48,"open":64.74,"volume":4233900},{"timestamp":1678285800,"date":"2023-03-08","index":1223,"close":65.66,"high":66.29,"low":64.25,"open":65.34,"volume":3407600},{"timestamp":1678372200,"date":"2023-03-09","index":1224,"close":64.41,"high":66.9,"low":63.93,"open":65.9,"volume":8283900}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":1225,"close":49.69,"high":55.28,"low":49.42,"open":53.71,"volume":29047800},{"timestamp":1678714200,"date":"2023-03-13","index":1226,"close":53.06,"high":54.45,"low":47.78,"open":49,"volume":10204500},{"timestamp":1678800600,"date":"2023-03-14","index":1227,"close":55.49,"high":56.88,"low":53.89,"open":54.57,"volume":7837300},{"timestamp":1678887000,"date":"2023-03-15","index":1228,"close":56.55,"high":56.85,"low":54,"open":54.47,"volume":5160000},{"timestamp":1678973400,"date":"2023-03-16","index":1229,"close":58.81,"high":58.9,"low":55.86,"open":56.63,"volume":4570600},{"timestamp":1679059800,"date":"2023-03-17","index":1230,"close":58.52,"high":59.69,"low":57.45,"open":58.52,"volume":3809500},{"timestamp":1679319000,"date":"2023-03-20","index":1231,"close":55.79,"high":58.22,"low":54.86,"open":58.14,"volume":5142900},{"timestamp":1679405400,"date":"2023-03-21","index":1232,"close":58.51,"high":58.73,"low":55.85,"open":56.11,"volume":3750200},{"timestamp":1679491800,"date":"2023-03-22","index":1233,"close":56.59,"high":59.11,"low":56.51,"open":58.2,"volume":3526000},{"timestamp":1679578200,"date":"2023-03-23","index":1234,"close":57.21,"high":59.08,"low":56.35,"open":57.52,"volume":2589800},{"timestamp":1679664600,"date":"2023-03-24","index":1235,"close":56.62,"high":57.13,"low":55.24,"open":56.99,"volume":2187600}]},{"date":"2022-12-08","estimated":0.42,"reported":0.57,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":1153,"close":46.35,"high":46.69,"low":43.21,"open":43.81,"volume":3408500},{"timestamp":1669386600,"date":"2022-11-25","index":1154,"close":46.03,"high":46.06,"low":44.95,"open":46.05,"volume":1558100},{"timestamp":1669645800,"date":"2022-11-28","index":1155,"close":45.79,"high":47.89,"low":45.6,"open":45.6,"volume":4017600},{"timestamp":1669732200,"date":"2022-11-29","index":1156,"close":44.56,"high":46.63,"low":44.23,"open":46,"volume":2973900},{"timestamp":1669818600,"date":"2022-11-30","index":1157,"close":47.07,"high":47.54,"low":43.95,"open":44.46,"volume":4442700},{"timestamp":1669905000,"date":"2022-12-01","index":1158,"close":48.29,"high":49.6,"low":46.67,"open":46.67,"volume":3756300},{"timestamp":1669991400,"date":"2022-12-02","index":1159,"close":46.6,"high":47.12,"low":45.32,"open":46.12,"volume":2984300},{"timestamp":1670250600,"date":"2022-12-05","index":1160,"close":42.44,"high":46.15,"low":42.3,"open":45.75,"volume":5552800},{"timestamp":1670337000,"date":"2022-12-06","index":1161,"close":41.83,"high":42.63,"low":40.76,"open":42.41,"volume":4696100},{"timestamp":1670423400,"date":"2022-12-07","index":1162,"close":42.08,"high":42.74,"low":41.27,"open":41.98,"volume":3494000},{"timestamp":1670509800,"date":"2022-12-08","index":1163,"close":43.75,"high":44.4,"low":41.38,"open":42.38,"volume":11822800}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":1164,"close":49.16,"high":51.31,"low":46.88,"open":47.53,"volume":30213500},{"timestamp":1670855400,"date":"2022-12-12","index":1165,"close":54.07,"high":54.16,"low":49.7,"open":49.96,"volume":16590600},{"timestamp":1670941800,"date":"2022-12-13","index":1166,"close":58.03,"high":58.88,"low":55.91,"open":57.5,"volume":15410900},{"timestamp":1671028200,"date":"2022-12-14","index":1167,"close":59.55,"high":61.6,"low":57.84,"open":57.95,"volume":12958700},{"timestamp":1671114600,"date":"2022-12-15","index":1168,"close":56.31,"high":59.37,"low":55.4,"open":58.5,"volume":9560000},{"timestamp":1671201000,"date":"2022-12-16","index":1169,"close":56.27,"high":56.79,"low":54.41,"open":55.49,"volume":16893500},{"timestamp":1671460200,"date":"2022-12-19","index":1170,"close":54.22,"high":56.45,"low":53.35,"open":56.01,"volume":8237700},{"timestamp":1671546600,"date":"2022-12-20","index":1171,"close":54.1,"high":54.78,"low":52.07,"open":53.48,"volume":6735400},{"timestamp":1671633000,"date":"2022-12-21","index":1172,"close":56.58,"high":56.92,"low":53.5,"open":53.86,"volume":5342900},{"timestamp":1671719400,"date":"2022-12-22","index":1173,"close":54.24,"high":56.22,"low":52.95,"open":54.97,"volume":4445600},{"timestamp":1671805800,"date":"2022-12-23","index":1174,"close":53.9,"high":53.92,"low":51.91,"open":53.53,"volume":3278300}]},{"date":"2022-09-08","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1661347800,"date":"2022-08-24","index":1089,"close":60.95,"high":62.4,"low":60.57,"open":61.25,"volume":3395700},{"timestamp":1661434200,"date":"2022-08-25","index":1090,"close":61.94,"high":62.74,"low":60.28,"open":61.49,"volume":2685800},{"timestamp":1661520600,"date":"2022-08-26","index":1091,"close":58.02,"high":61.48,"low":57.42,"open":61.28,"volume":4519500},{"timestamp":1661779800,"date":"2022-08-29","index":1092,"close":58,"high":60.14,"low":57.24,"open":57.72,"volume":2816600},{"timestamp":1661866200,"date":"2022-08-30","index":1093,"close":58.57,"high":59.43,"low":56.92,"open":58.44,"volume":2942900},{"timestamp":1661952600,"date":"2022-08-31","index":1094,"close":58.22,"high":60.24,"low":57.67,"open":59.55,"volume":2667200},{"timestamp":1662039000,"date":"2022-09-01","index":1095,"close":55.7,"high":57.39,"low":53.7,"open":57.18,"volume":4224500},{"timestamp":1662125400,"date":"2022-09-02","index":1096,"close":54.45,"high":57.04,"low":53.99,"open":56.66,"volume":3090400},{"timestamp":1662471000,"date":"2022-09-06","index":1097,"close":53.8,"high":55.21,"low":53.25,"open":54.64,"volume":4603000},{"timestamp":1662557400,"date":"2022-09-07","index":1098,"close":55.14,"high":55.45,"low":53.25,"open":53.8,"volume":4890700},{"timestamp":1662643800,"date":"2022-09-08","index":1099,"close":57.95,"high":58.01,"low":53.37,"open":54.1,"volume":10469100}],"post":[{"timestamp":1662730200,"date":"2022-09-09","index":1100,"close":64.04,"high":66.37,"low":61.75,"open":65.81,"volume":34919600},{"timestamp":1662989400,"date":"2022-09-12","index":1101,"close":65.66,"high":67.35,"low":64.26,"open":64.61,"volume":10186900},{"timestamp":1663075800,"date":"2022-09-13","index":1102,"close":60.93,"high":63.29,"low":60.78,"open":62.5,"volume":6616200},{"timestamp":1663162200,"date":"2022-09-14","index":1103,"close":60.55,"high":61.31,"low":59.74,"open":60.65,"volume":4098700},{"timestamp":1663248600,"date":"2022-09-15","index":1104,"close":60.28,"high":62.75,"low":59,"open":59.57,"volume":5922500},{"timestamp":1663335000,"date":"2022-09-16","index":1105,"close":56.58,"high":58.93,"low":55.61,"open":58.5,"volume":6918500},{"timestamp":1663594200,"date":"2022-09-19","index":1106,"close":56.48,"high":57.33,"low":55.5,"open":56.01,"volume":4592800},{"timestamp":1663680600,"date":"2022-09-20","index":1107,"close":55.54,"high":56.91,"low":55.01,"open":55.55,"volume":3358600},{"timestamp":1663767000,"date":"2022-09-21","index":1108,"close":54.6,"high":57.67,"low":54.55,"open":55.74,"volume":3746400},{"timestamp":1663853400,"date":"2022-09-22","index":1109,"close":54,"high":54.65,"low":52.53,"open":53.56,"volume":5433400},{"timestamp":1663939800,"date":"2022-09-23","index":1110,"close":52.39,"high":54.49,"low":51.12,"open":53.72,"volume":6805100}]},{"date":"2022-06-09","estimated":0.46,"reported":0.38,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1027,"close":77.7,"high":78.77,"low":71.13,"open":71.13,"volume":3867200},{"timestamp":1653571800,"date":"2022-05-26","index":1028,"close":80.81,"high":81.88,"low":75.93,"open":76.5,"volume":3546800},{"timestamp":1653658200,"date":"2022-05-27","index":1029,"close":86.24,"high":86.66,"low":81.62,"open":81.62,"volume":3413700},{"timestamp":1654003800,"date":"2022-05-31","index":1030,"close":83.91,"high":87.26,"low":82,"open":86.24,"volume":5292400},{"timestamp":1654090200,"date":"2022-06-01","index":1031,"close":82.12,"high":87.44,"low":81.28,"open":85.32,"volume":2369800},{"timestamp":1654176600,"date":"2022-06-02","index":1032,"close":87.63,"high":88.28,"low":81.8,"open":82.24,"volume":2785800},{"timestamp":1654263000,"date":"2022-06-03","index":1033,"close":83.78,"high":86.13,"low":82.78,"open":84.53,"volume":2569800},{"timestamp":1654522200,"date":"2022-06-06","index":1034,"close":84.26,"high":87.61,"low":82.64,"open":86.04,"volume":2283800},{"timestamp":1654608600,"date":"2022-06-07","index":1035,"close":87.74,"high":88.03,"low":82.16,"open":82.45,"volume":3520100},{"timestamp":1654695000,"date":"2022-06-08","index":1036,"close":90.1,"high":92.04,"low":88.71,"open":90,"volume":5663700},{"timestamp":1654781400,"date":"2022-06-09","index":1037,"close":87.36,"high":91.67,"low":87.33,"open":89.44,"volume":12549200}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1038,"close":65.93,"high":69.85,"low":64.3,"open":66.5,"volume":41703600},{"timestamp":1655127000,"date":"2022-06-13","index":1039,"close":59.12,"high":63.3,"low":58,"open":62.5,"volume":14979900},{"timestamp":1655213400,"date":"2022-06-14","index":1040,"close":57.28,"high":60.33,"low":57.14,"open":59.98,"volume":7000300},{"timestamp":1655299800,"date":"2022-06-15","index":1041,"close":60.47,"high":61.62,"low":57.32,"open":57.82,"volume":8909300},{"timestamp":1655386200,"date":"2022-06-16","index":1042,"close":56.81,"high":59.24,"low":55.96,"open":57.79,"volume":7732300},{"timestamp":1655472600,"date":"2022-06-17","index":1043,"close":60.55,"high":61.45,"low":56.42,"open":56.42,"volume":6518700},{"timestamp":1655818200,"date":"2022-06-21","index":1044,"close":59.55,"high":63.41,"low":59.48,"open":60.76,"volume":7079200},{"timestamp":1655904600,"date":"2022-06-22","index":1045,"close":62.05,"high":63.38,"low":58.52,"open":59.25,"volume":5174600},{"timestamp":1655991000,"date":"2022-06-23","index":1046,"close":65.7,"high":66.05,"low":61.78,"open":62.79,"volume":6007700},{"timestamp":1656077400,"date":"2022-06-24","index":1047,"close":68.75,"high":69.75,"low":66.05,"open":66.39,"volume":7682300},{"timestamp":1656336600,"date":"2022-06-27","index":1048,"close":66.19,"high":70.71,"low":66.03,"open":69.53,"volume":4660500}]},{"date":"2022-03-10","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":964,"close":113.56,"high":113.98,"low":100,"open":101.12,"volume":4761100},{"timestamp":1645799400,"date":"2022-02-25","index":965,"close":115.07,"high":115.22,"low":109.69,"open":114.44,"volume":3924300},{"timestamp":1646058600,"date":"2022-02-28","index":966,"close":118.43,"high":118.92,"low":114.15,"open":114.54,"volume":4859200},{"timestamp":1646145000,"date":"2022-03-01","index":967,"close":117.9,"high":123.5,"low":117.02,"open":117.55,"volume":3841300},{"timestamp":1646231400,"date":"2022-03-02","index":968,"close":114.4,"high":118.15,"low":109.52,"open":117.96,"volume":4833700},{"timestamp":1646317800,"date":"2022-03-03","index":969,"close":108.66,"high":115.9,"low":107.5,"open":115.9,"volume":3760000},{"timestamp":1646404200,"date":"2022-03-04","index":970,"close":101.38,"high":110.37,"low":101.2,"open":108.7,"volume":5271600},{"timestamp":1646663400,"date":"2022-03-07","index":971,"close":95.06,"high":103.74,"low":95.05,"open":102.27,"volume":6581000},{"timestamp":1646749800,"date":"2022-03-08","index":972,"close":91.98,"high":96.96,"low":90.9,"open":95,"volume":5917100},{"timestamp":1646836200,"date":"2022-03-09","index":973,"close":98.05,"high":100.24,"low":95.49,"open":95.95,"volume":5176800},{"timestamp":1646922600,"date":"2022-03-10","index":974,"close":93.88,"high":96,"low":91.92,"open":94.91,"volume":11519600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":975,"close":75.01,"high":77.81,"low":71,"open":76.7,"volume":44966800},{"timestamp":1647264600,"date":"2022-03-14","index":976,"close":73.24,"high":75.74,"low":71.79,"open":73.17,"volume":11239900},{"timestamp":1647351000,"date":"2022-03-15","index":977,"close":76.64,"high":77.19,"low":72.52,"open":73.3,"volume":8366200},{"timestamp":1647437400,"date":"2022-03-16","index":978,"close":83.17,"high":83.46,"low":77.77,"open":78.35,"volume":10955100},{"timestamp":1647523800,"date":"2022-03-17","index":979,"close":87.26,"high":88.04,"low":82.25,"open":82.74,"volume":6891500},{"timestamp":1647610200,"date":"2022-03-18","index":980,"close":95.51,"high":96.97,"low":88.27,"open":88.28,"volume":11799300},{"timestamp":1647869400,"date":"2022-03-21","index":981,"close":95.86,"high":100.06,"low":93.01,"open":94.21,"volume":8118700},{"timestamp":1647955800,"date":"2022-03-22","index":982,"close":99.45,"high":102.05,"low":94,"open":94.12,"volume":5869500},{"timestamp":1648042200,"date":"2022-03-23","index":983,"close":100.17,"high":102.61,"low":94.72,"open":98.17,"volume":6228800},{"timestamp":1648128600,"date":"2022-03-24","index":984,"close":104.55,"high":104.7,"low":98.14,"open":101.09,"volume":6654300},{"timestamp":1648215000,"date":"2022-03-25","index":985,"close":100.45,"high":104.46,"low":98.37,"open":104.22,"volume":6001200}]},{"date":"2021-12-02","estimated":0.46,"reported":0.58,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":897,"close":267.12,"high":272.96,"low":265.32,"open":267.84,"volume":1351400},{"timestamp":1637245800,"date":"2021-11-18","index":898,"close":264.18,"high":268,"low":261.61,"open":267.75,"volume":1019000},{"timestamp":1637332200,"date":"2021-11-19","index":899,"close":263.34,"high":275.54,"low":263.11,"open":267.92,"volume":1264700},{"timestamp":1637591400,"date":"2021-11-22","index":900,"close":247.75,"high":262.36,"low":244.5,"open":262.01,"volume":2630300},{"timestamp":1637677800,"date":"2021-11-23","index":901,"close":242.65,"high":246.99,"low":237.33,"open":241.42,"volume":2171700},{"timestamp":1637764200,"date":"2021-11-24","index":902,"close":243.47,"high":243.7,"low":233.33,"open":241.04,"volume":1627400},{"timestamp":1637937000,"date":"2021-11-26","index":903,"close":249.63,"high":257.48,"low":247.66,"open":257.48,"volume":1692100},{"timestamp":1638196200,"date":"2021-11-29","index":904,"close":251.5,"high":252.66,"low":245.52,"open":250.32,"volume":1725500},{"timestamp":1638282600,"date":"2021-11-30","index":905,"close":246.36,"high":255.4,"low":243.78,"open":252.52,"volume":1972100},{"timestamp":1638369000,"date":"2021-12-01","index":906,"close":230.79,"high":249.64,"low":230.37,"open":248.08,"volume":2233400},{"timestamp":1638455400,"date":"2021-12-02","index":907,"close":233.82,"high":235.99,"low":227.47,"open":230.95,"volume":8062700}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":908,"close":135.09,"high":155.4,"low":131.51,"open":154.8,"volume":76138900},{"timestamp":1638801000,"date":"2021-12-06","index":909,"close":143.88,"high":146.06,"low":132.98,"open":135.64,"volume":23242200},{"timestamp":1638887400,"date":"2021-12-07","index":910,"close":138.6,"high":148.8,"low":138.51,"open":147.5,"volume":16190600},{"timestamp":1638973800,"date":"2021-12-08","index":911,"close":153.74,"high":154.99,"low":139.62,"open":141.14,"volume":18746100},{"timestamp":1639060200,"date":"2021-12-09","index":912,"close":149.37,"high":163.77,"low":147.7,"open":155.26,"volume":17125200},{"timestamp":1639146600,"date":"2021-12-10","index":913,"close":144.48,"high":152.93,"low":142.62,"open":148.25,"volume":7906600},{"timestamp":1639405800,"date":"2021-12-13","index":914,"close":139.77,"high":146.48,"low":139.56,"open":143.88,"volume":5870800},{"timestamp":1639492200,"date":"2021-12-14","index":915,"close":144.46,"high":146.16,"low":136.36,"open":137.72,"volume":7689700},{"timestamp":1639578600,"date":"2021-12-15","index":916,"close":151.07,"high":152.37,"low":143.48,"open":145,"volume":7449600},{"timestamp":1639665000,"date":"2021-12-16","index":917,"close":150.01,"high":150.9,"low":145.01,"open":145.85,"volume":8039800},{"timestamp":1639751400,"date":"2021-12-17","index":918,"close":155.37,"high":155.99,"low":146.18,"open":148.73,"volume":8357200}]},{"date":"2021-09-02","estimated":0.4,"reported":0.47,"pre":[{"timestamp":1629379800,"date":"2021-08-19","index":834,"close":286.84,"high":291.39,"low":283.39,"open":283.57,"volume":2048600},{"timestamp":1629466200,"date":"2021-08-20","index":835,"close":286,"high":289.65,"low":284.51,"open":288.54,"volume":1431200},{"timestamp":1629725400,"date":"2021-08-23","index":836,"close":290.89,"high":296,"low":285.68,"open":287.01,"volume":2118700},{"timestamp":1629811800,"date":"2021-08-24","index":837,"close":293.99,"high":296.33,"low":291.17,"open":295.47,"volume":1379800},{"timestamp":1629898200,"date":"2021-08-25","index":838,"close":298.9,"high":299.78,"low":292.99,"open":294.59,"volume":1526500},{"timestamp":1629984600,"date":"2021-08-26","index":839,"close":295.15,"high":303.76,"low":294.96,"open":299.8,"volume":1050700},{"timestamp":1630071000,"date":"2021-08-27","index":840,"close":300.76,"high":302.68,"low":296,"open":297.98,"volume":1260800},{"timestamp":1630330200,"date":"2021-08-30","index":841,"close":303.64,"high":308.74,"low":301.32,"open":304.69,"volume":1428400},{"timestamp":1630416600,"date":"2021-08-31","index":842,"close":296.24,"high":299.84,"low":291.3,"open":295.14,"volume":2419300},{"timestamp":1630503000,"date":"2021-09-01","index":843,"close":297.22,"high":299.17,"low":294,"open":296.34,"volume":1641600},{"timestamp":1630589400,"date":"2021-09-02","index":844,"close":294.57,"high":297.22,"low":290.5,"open":297,"volume":3769300}],"post":[{"timestamp":1630675800,"date":"2021-09-03","index":845,"close":310.05,"high":314.7,"low":295.98,"open":296.05,"volume":9918900},{"timestamp":1631021400,"date":"2021-09-07","index":846,"close":291.5,"high":311.68,"low":290.77,"open":310.7,"volume":5154100},{"timestamp":1631107800,"date":"2021-09-08","index":847,"close":281.64,"high":294.37,"low":280.67,"open":292.75,"volume":4051300},{"timestamp":1631194200,"date":"2021-09-09","index":848,"close":281.31,"high":284.71,"low":279.29,"open":282.03,"volume":2454700},{"timestamp":1631280600,"date":"2021-09-10","index":849,"close":277.15,"high":285.62,"low":276.23,"open":283.79,"volume":2339200},{"timestamp":1631539800,"date":"2021-09-13","index":850,"close":271.22,"high":277.98,"low":268.22,"open":277.98,"volume":2982100},{"timestamp":1631626200,"date":"2021-09-14","index":851,"close":267.98,"high":272.94,"low":267.06,"open":271.85,"volume":2552500},{"timestamp":1631712600,"date":"2021-09-15","index":852,"close":273.65,"high":273.9,"low":263.89,"open":269.36,"volume":3659100},{"timestamp":1631799000,"date":"2021-09-16","index":853,"close":277.1,"high":277.11,"low":271.97,"open":273.64,"volume":2746100},{"timestamp":1631885400,"date":"2021-09-17","index":854,"close":277.74,"high":278.67,"low":273.89,"open":277,"volume":4051500},{"timestamp":1632144600,"date":"2021-09-20","index":855,"close":271.29,"high":276.1,"low":267.15,"open":270.89,"volume":2761700}]},{"date":"2021-06-03","estimated":0.28,"reported":0.44,"pre":[{"timestamp":1621431000,"date":"2021-05-19","index":770,"close":189.49,"high":189.9,"low":183.09,"open":184.49,"volume":1711200},{"timestamp":1621517400,"date":"2021-05-20","index":771,"close":195.49,"high":197.41,"low":189.52,"open":190.47,"volume":3029700},{"timestamp":1621603800,"date":"2021-05-21","index":772,"close":193.75,"high":199.3,"low":192.93,"open":198.94,"volume":2231900},{"timestamp":1621863000,"date":"2021-05-24","index":773,"close":195.55,"high":198.37,"low":194.57,"open":196,"volume":1703000},{"timestamp":1621949400,"date":"2021-05-25","index":774,"close":195.68,"high":196.88,"low":193.49,"open":196.49,"volume":1923400},{"timestamp":1622035800,"date":"2021-05-26","index":775,"close":197.36,"high":199.78,"low":196.43,"open":197.49,"volume":2181400},{"timestamp":1622122200,"date":"2021-05-27","index":776,"close":199.4,"high":200.35,"low":192.46,"open":196.27,"volume":2878300},{"timestamp":1622208600,"date":"2021-05-28","index":777,"close":201.62,"high":204.29,"low":200,"open":200.98,"volume":1850700},{"timestamp":1622554200,"date":"2021-06-01","index":778,"close":200.38,"high":203.08,"low":196.71,"open":202.1,"volume":1856300},{"timestamp":1622640600,"date":"2021-06-02","index":779,"close":200.53,"high":202.87,"low":198.77,"open":201.09,"volume":1406400},{"timestamp":1622727000,"date":"2021-06-03","index":780,"close":194.75,"high":198.46,"low":193.66,"open":197.85,"volume":2960200}],"post":[{"timestamp":1622813400,"date":"2021-06-04","index":781,"close":233.24,"high":234.89,"low":209.93,"open":209.93,"volume":18401200},{"timestamp":1623072600,"date":"2021-06-07","index":782,"close":240.97,"high":244.65,"low":230.74,"open":231.01,"volume":10106600},{"timestamp":1623159000,"date":"2021-06-08","index":783,"close":242.32,"high":246.8,"low":239.68,"open":240,"volume":4348700},{"timestamp":1623245400,"date":"2021-06-09","index":784,"close":237.75,"high":242.88,"low":237.37,"open":241,"volume":3168700},{"timestamp":1623331800,"date":"2021-06-10","index":785,"close":243.08,"high":243.49,"low":235.11,"open":237.57,"volume":3043300},{"timestamp":1623418200,"date":"2021-06-11","index":786,"close":253.01,"high":253.14,"low":242.48,"open":243.01,"volume":3922700},{"timestamp":1623677400,"date":"2021-06-14","index":787,"close":257.26,"high":261,"low":250.58,"open":253.06,"volume":4533900},{"timestamp":1623763800,"date":"2021-06-15","index":788,"close":250.48,"high":254.5,"low":247.87,"open":253.99,"volume":2870800},{"timestamp":1623850200,"date":"2021-06-16","index":789,"close":253.07,"high":255.8,"low":248.05,"open":251,"volume":3210100},{"timestamp":1623936600,"date":"2021-06-17","index":790,"close":260.61,"high":261.49,"low":249,"open":250,"volume":3478500},{"timestamp":1624023000,"date":"2021-06-18","index":791,"close":274.43,"high":275.84,"low":261.19,"open":261.19,"volume":6099000}]},{"date":"2021-03-11","estimated":0.22,"reported":0.37,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":712,"close":225.73,"high":242.49,"low":223.7,"open":239.37,"volume":4553300},{"timestamp":1614349800,"date":"2021-02-26","index":713,"close":226.66,"high":228.56,"low":219.15,"open":225,"volume":7422600},{"timestamp":1614609000,"date":"2021-03-01","index":714,"close":238.56,"high":240.93,"low":229.37,"open":233.37,"volume":5139300},{"timestamp":1614695400,"date":"2021-03-02","index":715,"close":232.59,"high":246.11,"low":231.4,"open":245.25,"volume":3216600},{"timestamp":1614781800,"date":"2021-03-03","index":716,"close":219.64,"high":232.59,"low":216.16,"open":232.09,"volume":3671200},{"timestamp":1614868200,"date":"2021-03-04","index":717,"close":210.62,"high":223.98,"low":205.76,"open":219.26,"volume":5089200},{"timestamp":1614954600,"date":"2021-03-05","index":718,"close":204.31,"high":213.29,"low":188.91,"open":212.51,"volume":6785200},{"timestamp":1615213800,"date":"2021-03-08","index":719,"close":192.84,"high":208.47,"low":191.59,"open":203.54,"volume":3950000},{"timestamp":1615300200,"date":"2021-03-09","index":720,"close":213.22,"high":214.53,"low":201.88,"open":203.47,"volume":4404800},{"timestamp":1615386600,"date":"2021-03-10","index":721,"close":212.67,"high":221.65,"low":210.1,"open":219.84,"volume":3170100},{"timestamp":1615473000,"date":"2021-03-11","index":722,"close":225.22,"high":226.3,"low":215.57,"open":220.99,"volume":5185200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":723,"close":210.34,"high":216.86,"low":207.69,"open":215.9,"volume":9276600},{"timestamp":1615815000,"date":"2021-03-15","index":724,"close":220.08,"high":220.48,"low":209.76,"open":209.76,"volume":3900600},{"timestamp":1615901400,"date":"2021-03-16","index":725,"close":211.18,"high":224.53,"low":210.16,"open":221.68,"volume":3192900},{"timestamp":1615987800,"date":"2021-03-17","index":726,"close":213.34,"high":215.7,"low":204.89,"open":208.06,"volume":3015100},{"timestamp":1616074200,"date":"2021-03-18","index":727,"close":204.8,"high":209.16,"low":204.45,"open":209,"volume":3416200},{"timestamp":1616160600,"date":"2021-03-19","index":728,"close":205.67,"high":207.51,"low":199.55,"open":204.8,"volume":3476100},{"timestamp":1616419800,"date":"2021-03-22","index":729,"close":207.43,"high":208.75,"low":203.72,"open":205.36,"volume":2423200},{"timestamp":1616506200,"date":"2021-03-23","index":730,"close":207.96,"high":209.8,"low":206.11,"open":208.14,"volume":1661200},{"timestamp":1616592600,"date":"2021-03-24","index":731,"close":198.46,"high":209,"low":198.02,"open":209,"volume":2856700},{"timestamp":1616679000,"date":"2021-03-25","index":732,"close":200.29,"high":202.8,"low":192.5,"open":193.89,"volume":3432300},{"timestamp":1616765400,"date":"2021-03-26","index":733,"close":201.96,"high":204.44,"low":195.11,"open":200.15,"volume":2150600}]},{"date":"2020-12-03","estimated":0.13,"reported":0.22,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":646,"close":214.32,"high":216.8,"low":209,"open":212.39,"volume":2654600},{"timestamp":1605796200,"date":"2020-11-19","index":647,"close":219.7,"high":222.85,"low":214.15,"open":214.15,"volume":2417400},{"timestamp":1605882600,"date":"2020-11-20","index":648,"close":221.59,"high":226.39,"low":219.12,"open":220.6,"volume":2338900},{"timestamp":1606141800,"date":"2020-11-23","index":649,"close":217.17,"high":221.37,"low":213.56,"open":220.26,"volume":2432700},{"timestamp":1606228200,"date":"2020-11-24","index":650,"close":217.2,"high":217.7,"low":212.5,"open":215,"volume":2354000},{"timestamp":1606314600,"date":"2020-11-25","index":651,"close":224.15,"high":224.54,"low":218.27,"open":218.44,"volume":1888100},{"timestamp":1606487400,"date":"2020-11-27","index":652,"close":226.87,"high":226.91,"low":221.21,"open":226.52,"volume":1703000},{"timestamp":1606746600,"date":"2020-11-30","index":653,"close":227.88,"high":233.88,"low":218.95,"open":228.32,"volume":3775600},{"timestamp":1606833000,"date":"2020-12-01","index":654,"close":215.71,"high":223,"low":210.96,"open":222,"volume":5172200},{"timestamp":1606919400,"date":"2020-12-02","index":655,"close":217.7,"high":219.9,"low":209.11,"open":213.34,"volume":3054900},{"timestamp":1607005800,"date":"2020-12-03","index":656,"close":231.01,"high":236.24,"low":218.75,"open":221.68,"volume":10982200}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":657,"close":243.22,"high":256,"low":240.2,"open":244.83,"volume":19048100},{"timestamp":1607351400,"date":"2020-12-07","index":658,"close":232.52,"high":241.81,"low":232.27,"open":241,"volume":6155000},{"timestamp":1607437800,"date":"2020-12-08","index":659,"close":234.82,"high":237.5,"low":228.66,"open":235.22,"volume":4608700},{"timestamp":1607524200,"date":"2020-12-09","index":660,"close":220.97,"high":234,"low":219.71,"open":232.1,"volume":4758600},{"timestamp":1607610600,"date":"2020-12-10","index":661,"close":222.59,"high":227.5,"low":216,"open":217.33,"volume":3117500},{"timestamp":1607697000,"date":"2020-12-11","index":662,"close":225.49,"high":228.21,"low":220.93,"open":223,"volume":2471300},{"timestamp":1607956200,"date":"2020-12-14","index":663,"close":228.33,"high":228.79,"low":222.7,"open":224.85,"volume":2373400},{"timestamp":1608042600,"date":"2020-12-15","index":664,"close":233.7,"high":237.74,"low":228.2,"open":229.54,"volume":3334600},{"timestamp":1608129000,"date":"2020-12-16","index":665,"close":237.08,"high":239.7,"low":233.26,"open":234.29,"volume":2132200},{"timestamp":1608215400,"date":"2020-12-17","index":666,"close":247,"high":247.74,"low":238.07,"open":238.95,"volume":3566200},{"timestamp":1608301800,"date":"2020-12-18","index":667,"close":241,"high":249.25,"low":238.51,"open":248.43,"volume":4231000}]},{"date":"2020-09-03","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1597930200,"date":"2020-08-20","index":583,"close":214.48,"high":215.5,"low":206.27,"open":207.49,"volume":2359200},{"timestamp":1598016600,"date":"2020-08-21","index":584,"close":210.18,"high":216.4,"low":209.17,"open":214.42,"volume":2965800},{"timestamp":1598275800,"date":"2020-08-24","index":585,"close":204.49,"high":213.44,"low":201.55,"open":212.57,"volume":3033000},{"timestamp":1598362200,"date":"2020-08-25","index":586,"close":205.09,"high":205.5,"low":199.01,"open":203.46,"volume":2317000},{"timestamp":1598448600,"date":"2020-08-26","index":587,"close":214.41,"high":218.42,"low":207.34,"open":209.01,"volume":3575100},{"timestamp":1598535000,"date":"2020-08-27","index":588,"close":214.77,"high":217.9,"low":209.15,"open":214.15,"volume":2419000},{"timestamp":1598621400,"date":"2020-08-28","index":589,"close":215.24,"high":223.82,"low":215.1,"open":218.05,"volume":3469600},{"timestamp":1598880600,"date":"2020-08-31","index":590,"close":223,"high":224.14,"low":215.51,"open":218.67,"volume":3933300},{"timestamp":1598967000,"date":"2020-09-01","index":591,"close":268.8,"high":271.44,"low":237,"open":240.68,"volume":20733100},{"timestamp":1599053400,"date":"2020-09-02","index":592,"close":265.16,"high":290.23,"low":251.12,"open":282.72,"volume":25428200},{"timestamp":1599139800,"date":"2020-09-03","index":593,"close":242.01,"high":251.9,"low":225.16,"open":248.61,"volume":31591200}],"post":[{"timestamp":1599226200,"date":"2020-09-04","index":594,"close":216.26,"high":234.94,"low":205.25,"open":233.77,"volume":26988700},{"timestamp":1599571800,"date":"2020-09-08","index":595,"close":205.63,"high":214.14,"low":202.42,"open":206.05,"volume":11695900},{"timestamp":1599658200,"date":"2020-09-09","index":596,"close":211.79,"high":216.25,"low":205.65,"open":210.2,"volume":11243400},{"timestamp":1599744600,"date":"2020-09-10","index":597,"close":205.95,"high":217.25,"low":203.53,"open":214.3,"volume":6047400},{"timestamp":1599831000,"date":"2020-09-11","index":598,"close":197.94,"high":208.66,"low":193.66,"open":207.84,"volume":8183200},{"timestamp":1600090200,"date":"2020-09-14","index":599,"close":202.95,"high":204.92,"low":196.64,"open":200.46,"volume":5189100},{"timestamp":1600176600,"date":"2020-09-15","index":600,"close":202.02,"high":207,"low":199.29,"open":206.02,"volume":4497500},{"timestamp":1600263000,"date":"2020-09-16","index":601,"close":197.01,"high":203.52,"low":195.01,"open":200.43,"volume":5036400},{"timestamp":1600349400,"date":"2020-09-17","index":602,"close":193.39,"high":195.24,"low":187.21,"open":190.52,"volume":5685300},{"timestamp":1600435800,"date":"2020-09-18","index":603,"close":194.86,"high":195.85,"low":188.06,"open":195.38,"volume":7504900},{"timestamp":1600695000,"date":"2020-09-21","index":604,"close":205.02,"high":205.1,"low":189.25,"open":190.34,"volume":6454200}]},{"date":"2020-06-04","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1589981400,"date":"2020-05-20","index":519,"close":128.77,"high":134.74,"low":127.33,"open":130,"volume":4327900},{"timestamp":1590067800,"date":"2020-05-21","index":520,"close":132.85,"high":136.29,"low":131.08,"open":132,"volume":4879000},{"timestamp":1590154200,"date":"2020-05-22","index":521,"close":133,"high":136.18,"low":131.64,"open":136.17,"volume":2937600},{"timestamp":1590499800,"date":"2020-05-26","index":522,"close":128.95,"high":136.04,"low":126.5,"open":136.01,"volume":4884900},{"timestamp":1590586200,"date":"2020-05-27","index":523,"close":126.54,"high":127.46,"low":118.21,"open":126.65,"volume":4472700},{"timestamp":1590672600,"date":"2020-05-28","index":524,"close":127.8,"high":132.13,"low":126.54,"open":126.75,"volume":4278100},{"timestamp":1590759000,"date":"2020-05-29","index":525,"close":139.74,"high":141.43,"low":129.9,"open":130.03,"volume":8918700},{"timestamp":1591018200,"date":"2020-06-01","index":526,"close":147.22,"high":150.58,"low":140.45,"open":142.35,"volume":6854300},{"timestamp":1591104600,"date":"2020-06-02","index":527,"close":147.68,"high":152,"low":141.03,"open":151.97,"volume":7561700},{"timestamp":1591191000,"date":"2020-06-03","index":528,"close":147.45,"high":150.57,"low":145.22,"open":146.86,"volume":4485000},{"timestamp":1591277400,"date":"2020-06-04","index":529,"close":140.06,"high":148.64,"low":138.54,"open":147.75,"volume":8408800}],"post":[{"timestamp":1591363800,"date":"2020-06-05","index":530,"close":139.64,"high":144.95,"low":131.26,"open":139.82,"volume":8238800},{"timestamp":1591623000,"date":"2020-06-08","index":531,"close":146.54,"high":147.07,"low":135.42,"open":136.99,"volume":4928400},{"timestamp":1591709400,"date":"2020-06-09","index":532,"close":141.92,"high":146.05,"low":140.34,"open":145.41,"volume":4231200},{"timestamp":1591795800,"date":"2020-06-10","index":533,"close":148.05,"high":149.94,"low":143.66,"open":144.5,"volume":4206300},{"timestamp":1591882200,"date":"2020-06-11","index":534,"close":148.9,"high":154,"low":144.29,"open":145,"volume":5593900},{"timestamp":1591968600,"date":"2020-06-12","index":535,"close":150.6,"high":155.14,"low":146.28,"open":152.06,"volume":3986800},{"timestamp":1592227800,"date":"2020-06-15","index":536,"close":162.69,"high":163.7,"low":152.86,"open":154.88,"volume":8193800},{"timestamp":1592314200,"date":"2020-06-16","index":537,"close":163.05,"high":165.08,"low":158.18,"open":164.94,"volume":5554100},{"timestamp":1592400600,"date":"2020-06-17","index":538,"close":161.71,"high":167.87,"low":160.93,"open":164.27,"volume":6212900},{"timestamp":1592487000,"date":"2020-06-18","index":539,"close":162.3,"high":163.6,"low":160.41,"open":161.71,"volume":5971900},{"timestamp":1592573400,"date":"2020-06-19","index":540,"close":161.42,"high":165,"low":160,"open":163.07,"volume":14150300}]},{"date":"2020-03-12","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":461,"close":83.21,"high":86.44,"low":76.18,"open":80.19,"volume":2854900},{"timestamp":1582900200,"date":"2020-02-28","index":462,"close":86.31,"high":86.88,"low":79.89,"open":80.11,"volume":3014900},{"timestamp":1583159400,"date":"2020-03-02","index":463,"close":87.96,"high":88.54,"low":84.81,"open":87.39,"volume":2521300},{"timestamp":1583245800,"date":"2020-03-03","index":464,"close":85.81,"high":88.37,"low":83.5,"open":87.77,"volume":1965200},{"timestamp":1583332200,"date":"2020-03-04","index":465,"close":89.55,"high":89.55,"low":85.87,"open":87.48,"volume":1988400},{"timestamp":1583418600,"date":"2020-03-05","index":466,"close":88.6,"high":90.74,"low":87.66,"open":88.07,"volume":2102500},{"timestamp":1583505000,"date":"2020-03-06","index":467,"close":84.02,"high":87.78,"low":81.25,"open":87.1,"volume":2573800},{"timestamp":1583760600,"date":"2020-03-09","index":468,"close":77.63,"high":80.97,"low":75.25,"open":77.18,"volume":3110400},{"timestamp":1583847000,"date":"2020-03-10","index":469,"close":79.82,"high":80,"low":75.3,"open":80,"volume":2338800},{"timestamp":1583933400,"date":"2020-03-11","index":470,"close":75,"high":80.35,"low":74.06,"open":78.54,"volume":2708400},{"timestamp":1584019800,"date":"2020-03-12","index":471,"close":68.68,"high":71.7,"low":64.88,"open":68.35,"volume":4354300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":472,"close":77.32,"high":79.59,"low":70.02,"open":75.02,"volume":6006400},{"timestamp":1584365400,"date":"2020-03-16","index":473,"close":72.31,"high":85.75,"low":66.12,"open":68.88,"volume":7015000},{"timestamp":1584451800,"date":"2020-03-17","index":474,"close":70.94,"high":75.63,"low":68.52,"open":73.07,"volume":5056800},{"timestamp":1584538200,"date":"2020-03-18","index":475,"close":76.61,"high":77.19,"low":65.61,"open":66.8,"volume":4420500},{"timestamp":1584624600,"date":"2020-03-19","index":476,"close":75.88,"high":83.46,"low":74.52,"open":76.53,"volume":5673500},{"timestamp":1584711000,"date":"2020-03-20","index":477,"close":79.7,"high":82.06,"low":75.31,"open":77,"volume":6081200},{"timestamp":1584970200,"date":"2020-03-23","index":478,"close":83.5,"high":87,"low":79.59,"open":80.01,"volume":4712100},{"timestamp":1585056600,"date":"2020-03-24","index":479,"close":85,"high":88.27,"low":84.06,"open":88,"volume":4768400},{"timestamp":1585143000,"date":"2020-03-25","index":480,"close":81.37,"high":86.7,"low":80.25,"open":85,"volume":2700100},{"timestamp":1585229400,"date":"2020-03-26","index":481,"close":83.66,"high":84.82,"low":81.27,"open":82.02,"volume":3292100},{"timestamp":1585315800,"date":"2020-03-27","index":482,"close":82.57,"high":83.09,"low":79.74,"open":83.06,"volume":3329600}]},{"date":"2019-12-05","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":395,"close":67.89,"high":68.3,"low":66.4,"open":66.54,"volume":1878300},{"timestamp":1574346600,"date":"2019-11-21","index":396,"close":69.94,"high":71.5,"low":69.2,"open":69.29,"volume":3687100},{"timestamp":1574433000,"date":"2019-11-22","index":397,"close":71.12,"high":71.31,"low":69.29,"open":70.3,"volume":2055800},{"timestamp":1574692200,"date":"2019-11-25","index":398,"close":71.5,"high":73.22,"low":71.26,"open":71.63,"volume":3016800},{"timestamp":1574778600,"date":"2019-11-26","index":399,"close":72.31,"high":72.61,"low":70.73,"open":71.75,"volume":1765800},{"timestamp":1574865000,"date":"2019-11-27","index":400,"close":71.66,"high":72.69,"low":71.18,"open":72.16,"volume":1115600},{"timestamp":1575037800,"date":"2019-11-29","index":401,"close":71.21,"high":71.97,"low":70.88,"open":71.44,"volume":691700},{"timestamp":1575297000,"date":"2019-12-02","index":402,"close":69.92,"high":72.5,"low":68.37,"open":72.44,"volume":2258600},{"timestamp":1575383400,"date":"2019-12-03","index":403,"close":70.68,"high":70.87,"low":66.97,"open":67.69,"volume":2003300},{"timestamp":1575469800,"date":"2019-12-04","index":404,"close":70,"high":71.9,"low":69.1,"open":71.01,"volume":2347900},{"timestamp":1575556200,"date":"2019-12-05","index":405,"close":69.5,"high":70.47,"low":68.95,"open":70.2,"volume":3233000}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":406,"close":75.57,"high":75.85,"low":71.06,"open":74.94,"volume":9987500},{"timestamp":1575901800,"date":"2019-12-09","index":407,"close":75.46,"high":76.28,"low":73.9,"open":75.51,"volume":2735700},{"timestamp":1575988200,"date":"2019-12-10","index":408,"close":72.79,"high":75.38,"low":71.79,"open":75.3,"volume":3156200},{"timestamp":1576074600,"date":"2019-12-11","index":409,"close":72.46,"high":72.96,"low":71.2,"open":72.85,"volume":1951500},{"timestamp":1576161000,"date":"2019-12-12","index":410,"close":71.97,"high":72.83,"low":71.44,"open":72.76,"volume":1419400},{"timestamp":1576247400,"date":"2019-12-13","index":411,"close":73.72,"high":73.95,"low":71.78,"open":71.78,"volume":2317200},{"timestamp":1576506600,"date":"2019-12-16","index":412,"close":73.64,"high":74.83,"low":73.23,"open":74.09,"volume":1407400},{"timestamp":1576593000,"date":"2019-12-17","index":413,"close":73.63,"high":73.97,"low":72.71,"open":73.64,"volume":1930700},{"timestamp":1576679400,"date":"2019-12-18","index":414,"close":73.55,"high":75.06,"low":73.08,"open":73.35,"volume":1401700},{"timestamp":1576765800,"date":"2019-12-19","index":415,"close":73.38,"high":74.45,"low":73.17,"open":73.41,"volume":999100},{"timestamp":1576852200,"date":"2019-12-20","index":416,"close":74.18,"high":74.25,"low":73.06,"open":74.21,"volume":1641000}]}] diff --git a/data/GME_full.json b/data/GME_full.json index f111f2081..6f43d9033 100644 --- a/data/GME_full.json +++ b/data/GME_full.json @@ -1 +1 @@ -[{"date":"2025-09-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-04","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-09-10","estimated":-0.08,"reported":0.01,"pre":[{"timestamp":1724679000,"date":"2024-08-26","index":5671,"close":21.36,"high":22.39,"low":21.3,"open":22.25,"volume":4780500},{"timestamp":1724765400,"date":"2024-08-27","index":5672,"close":20.74,"high":21.29,"low":20.66,"open":21.06,"volume":4118800},{"timestamp":1724851800,"date":"2024-08-28","index":5673,"close":19.9,"high":21.07,"low":19.88,"open":20.71,"volume":5219500},{"timestamp":1724938200,"date":"2024-08-29","index":5674,"close":21.51,"high":22.45,"low":20.47,"open":20.5,"volume":10428400},{"timestamp":1725024600,"date":"2024-08-30","index":5675,"close":23.42,"high":23.48,"low":21.73,"open":21.82,"volume":15680700},{"timestamp":1725370200,"date":"2024-09-03","index":5676,"close":23.14,"high":24.69,"low":22.82,"open":24.15,"volume":11350500},{"timestamp":1725456600,"date":"2024-09-04","index":5677,"close":22.12,"high":23.71,"low":22.11,"open":22.85,"volume":6700900},{"timestamp":1725543000,"date":"2024-09-05","index":5678,"close":22.39,"high":22.68,"low":21.66,"open":22,"volume":5101200},{"timestamp":1725629400,"date":"2024-09-06","index":5679,"close":23.92,"high":24.48,"low":21.8,"open":22.4,"volume":23884000},{"timestamp":1725888600,"date":"2024-09-09","index":5680,"close":24.25,"high":25.02,"low":23.16,"open":23.24,"volume":14064700},{"timestamp":1725975000,"date":"2024-09-10","index":5681,"close":23.45,"high":24.8,"low":23.13,"open":24.77,"volume":19175500}],"post":[{"timestamp":1726061400,"date":"2024-09-11","index":5682,"close":20.64,"high":21.09,"low":19.31,"open":20.82,"volume":28921500},{"timestamp":1726147800,"date":"2024-09-12","index":5683,"close":20.4,"high":20.71,"low":19.99,"open":20.47,"volume":9567500},{"timestamp":1726257602,"date":"2024-09-13","index":5684,"close":20.65,"high":20.92,"low":20.34,"open":20.49,"volume":7800997},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-11","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400},{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":30.49,"high":30.92,"low":22.79,"open":24.4,"volume":146914700}],"post":[{"timestamp":1718199000,"date":"2024-06-12","index":5620,"close":25.46,"high":33.7,"low":24.83,"open":29.17,"volume":147986700},{"timestamp":1718285400,"date":"2024-06-13","index":5621,"close":29.12,"high":29.58,"low":25.56,"open":26.56,"volume":107306600},{"timestamp":1718371800,"date":"2024-06-14","index":5622,"close":28.7,"high":30.66,"low":27.41,"open":29.23,"volume":82874400},{"timestamp":1718631000,"date":"2024-06-17","index":5623,"close":25.22,"high":29.18,"low":23.79,"open":28.55,"volume":90351900},{"timestamp":1718717400,"date":"2024-06-18","index":5624,"close":24.7,"high":25.97,"low":23.61,"open":24.58,"volume":38079200},{"timestamp":1718890200,"date":"2024-06-20","index":5625,"close":25.59,"high":25.93,"low":23.65,"open":24.25,"volume":36029300},{"timestamp":1718976600,"date":"2024-06-21","index":5626,"close":23.93,"high":25.81,"low":23.51,"open":25.24,"volume":28004000},{"timestamp":1719235800,"date":"2024-06-24","index":5627,"close":23.65,"high":24.83,"low":23.24,"open":23.26,"volume":22162900},{"timestamp":1719322200,"date":"2024-06-25","index":5628,"close":24.93,"high":24.97,"low":22.55,"open":23.6,"volume":27625600},{"timestamp":1719408600,"date":"2024-06-26","index":5629,"close":24.2,"high":25.38,"low":24.04,"open":24.6,"volume":17903000},{"timestamp":1719495000,"date":"2024-06-27","index":5630,"close":25.09,"high":26.69,"low":24.06,"open":24.1,"volume":34867000}]},{"date":"2024-06-07","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400}],"post":[{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":30.49,"high":30.92,"low":22.79,"open":24.4,"volume":146914700},{"timestamp":1718199000,"date":"2024-06-12","index":5620,"close":25.46,"high":33.7,"low":24.83,"open":29.17,"volume":147986700},{"timestamp":1718285400,"date":"2024-06-13","index":5621,"close":29.12,"high":29.58,"low":25.56,"open":26.56,"volume":107306600},{"timestamp":1718371800,"date":"2024-06-14","index":5622,"close":28.7,"high":30.66,"low":27.41,"open":29.23,"volume":82874400},{"timestamp":1718631000,"date":"2024-06-17","index":5623,"close":25.22,"high":29.18,"low":23.79,"open":28.55,"volume":90351900},{"timestamp":1718717400,"date":"2024-06-18","index":5624,"close":24.7,"high":25.97,"low":23.61,"open":24.58,"volume":38079200},{"timestamp":1718890200,"date":"2024-06-20","index":5625,"close":25.59,"high":25.93,"low":23.65,"open":24.25,"volume":36029300},{"timestamp":1718976600,"date":"2024-06-21","index":5626,"close":23.93,"high":25.81,"low":23.51,"open":25.24,"volume":28004000},{"timestamp":1719235800,"date":"2024-06-24","index":5627,"close":23.65,"high":24.83,"low":23.24,"open":23.26,"volume":22162900},{"timestamp":1719322200,"date":"2024-06-25","index":5628,"close":24.93,"high":24.97,"low":22.55,"open":23.6,"volume":27625600}]},{"date":"2024-05-17","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":5593,"close":16.47,"high":17.45,"low":12.31,"open":12.42,"volume":36292400},{"timestamp":1715002200,"date":"2024-05-06","index":5594,"close":16.31,"high":17.4,"low":13.62,"open":14.99,"volume":48018700},{"timestamp":1715088600,"date":"2024-05-07","index":5595,"close":16.31,"high":17.29,"low":14.93,"open":15.85,"volume":24308600},{"timestamp":1715175000,"date":"2024-05-08","index":5596,"close":15.92,"high":17.24,"low":15.33,"open":16.05,"volume":24775100},{"timestamp":1715261400,"date":"2024-05-09","index":5597,"close":18.01,"high":18.51,"low":15.35,"open":15.9,"volume":25759300},{"timestamp":1715347800,"date":"2024-05-10","index":5598,"close":17.46,"high":20.2,"low":16.88,"open":17.93,"volume":36831900},{"timestamp":1715607000,"date":"2024-05-13","index":5599,"close":30.45,"high":38.2,"low":24.77,"open":26.34,"volume":187241700},{"timestamp":1715693400,"date":"2024-05-14","index":5600,"close":48.75,"high":64.83,"low":36,"open":64.83,"volume":206979100},{"timestamp":1715779800,"date":"2024-05-15","index":5601,"close":39.55,"high":42.35,"low":31,"open":40.31,"volume":131790100},{"timestamp":1715866200,"date":"2024-05-16","index":5602,"close":27.67,"high":35.24,"low":27.59,"open":33.98,"volume":76177600},{"timestamp":1715952600,"date":"2024-05-17","index":5603,"close":22.21,"high":22.41,"low":19.7,"open":21.86,"volume":96079600}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":5604,"close":23.14,"high":23.4,"low":18.94,"open":21.54,"volume":55261600},{"timestamp":1716298200,"date":"2024-05-21","index":5605,"close":22.12,"high":22.85,"low":20.04,"open":22.24,"volume":49250100},{"timestamp":1716384600,"date":"2024-05-22","index":5606,"close":21.12,"high":22.25,"low":20.76,"open":21.56,"volume":43521400},{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100}]},{"date":"2024-03-26","estimated":0.3,"reported":0.22,"pre":[{"timestamp":1710250200,"date":"2024-03-12","index":5556,"close":14.72,"high":14.84,"low":14.09,"open":14.35,"volume":2382600},{"timestamp":1710336600,"date":"2024-03-13","index":5557,"close":14.87,"high":15.2,"low":14.62,"open":14.69,"volume":2898100},{"timestamp":1710423000,"date":"2024-03-14","index":5558,"close":14.63,"high":15.02,"low":14.4,"open":14.8,"volume":2534200},{"timestamp":1710509400,"date":"2024-03-15","index":5559,"close":14.24,"high":14.83,"low":14.21,"open":14.55,"volume":4476500},{"timestamp":1710768600,"date":"2024-03-18","index":5560,"close":13.91,"high":14.3,"low":13.9,"open":14.25,"volume":3490800},{"timestamp":1710855000,"date":"2024-03-19","index":5561,"close":13.41,"high":13.89,"low":13.3,"open":13.76,"volume":3894700},{"timestamp":1710941400,"date":"2024-03-20","index":5562,"close":13.48,"high":13.79,"low":13.21,"open":13.47,"volume":3921300},{"timestamp":1711027800,"date":"2024-03-21","index":5563,"close":13.66,"high":14.02,"low":13.48,"open":13.56,"volume":3382800},{"timestamp":1711114200,"date":"2024-03-22","index":5564,"close":13.1,"high":13.95,"low":13.01,"open":13.76,"volume":4400000},{"timestamp":1711373400,"date":"2024-03-25","index":5565,"close":15.12,"high":15.15,"low":13.31,"open":13.42,"volume":10416300},{"timestamp":1711459800,"date":"2024-03-26","index":5566,"close":15.5,"high":15.63,"low":14.75,"open":15.15,"volume":17245800}],"post":[{"timestamp":1711546200,"date":"2024-03-27","index":5567,"close":13.17,"high":13.72,"low":12.8,"open":13.05,"volume":17871300},{"timestamp":1711632600,"date":"2024-03-28","index":5568,"close":12.52,"high":13.19,"low":12.47,"open":13.19,"volume":8473500},{"timestamp":1711978200,"date":"2024-04-01","index":5569,"close":11.99,"high":12.67,"low":11.55,"open":12.63,"volume":9207100},{"timestamp":1712064600,"date":"2024-04-02","index":5570,"close":11.28,"high":11.99,"low":11.26,"open":11.84,"volume":6327700},{"timestamp":1712151000,"date":"2024-04-03","index":5571,"close":11.38,"high":11.5,"low":10.9,"open":11.22,"volume":4331500},{"timestamp":1712237400,"date":"2024-04-04","index":5572,"close":11.53,"high":11.83,"low":11.38,"open":11.5,"volume":4347000},{"timestamp":1712323800,"date":"2024-04-05","index":5573,"close":11.25,"high":11.5,"low":10.97,"open":11.3,"volume":4750800},{"timestamp":1712583000,"date":"2024-04-08","index":5574,"close":10.83,"high":11.37,"low":10.83,"open":11.3,"volume":3659100},{"timestamp":1712669400,"date":"2024-04-09","index":5575,"close":11.01,"high":11.18,"low":10.73,"open":10.85,"volume":3514400},{"timestamp":1712755800,"date":"2024-04-10","index":5576,"close":10.85,"high":11.07,"low":10.75,"open":10.9,"volume":3546200},{"timestamp":1712842200,"date":"2024-04-11","index":5577,"close":11.29,"high":11.39,"low":10.8,"open":10.91,"volume":3802100}]},{"date":"2023-12-06","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":5417,"close":17.26,"high":18.62,"low":17.25,"open":18.62,"volume":3791900},{"timestamp":1692797400,"date":"2023-08-23","index":5418,"close":16.89,"high":17.34,"low":16.88,"open":17.25,"volume":2909100},{"timestamp":1692883800,"date":"2023-08-24","index":5419,"close":16.36,"high":16.98,"low":16.18,"open":16.94,"volume":3624500},{"timestamp":1692970200,"date":"2023-08-25","index":5420,"close":17.13,"high":17.18,"low":16.45,"open":16.5,"volume":3423500},{"timestamp":1693229400,"date":"2023-08-28","index":5421,"close":17.57,"high":18.11,"low":17.25,"open":17.35,"volume":3007400},{"timestamp":1693315800,"date":"2023-08-29","index":5422,"close":18.24,"high":18.55,"low":17.6,"open":17.6,"volume":2709200},{"timestamp":1693402200,"date":"2023-08-30","index":5423,"close":18.37,"high":18.52,"low":17.91,"open":18.2,"volume":1884500},{"timestamp":1693488600,"date":"2023-08-31","index":5424,"close":18.55,"high":19.42,"low":18.15,"open":18.41,"volume":4674100},{"timestamp":1693575000,"date":"2023-09-01","index":5425,"close":18.42,"high":18.73,"low":18.32,"open":18.66,"volume":2131800},{"timestamp":1693920600,"date":"2023-09-05","index":5426,"close":19.23,"high":19.34,"low":18.26,"open":18.45,"volume":3781300},{"timestamp":1694007000,"date":"2023-09-06","index":5427,"close":18.75,"high":19.15,"low":18.42,"open":19.06,"volume":6107200}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":5428,"close":18.89,"high":19.48,"low":17.61,"open":19.13,"volume":5021300},{"timestamp":1694179800,"date":"2023-09-08","index":5429,"close":17.71,"high":18.5,"low":17.35,"open":18.15,"volume":4689200},{"timestamp":1694439000,"date":"2023-09-11","index":5430,"close":17.02,"high":17.85,"low":16.9,"open":17.85,"volume":3543800},{"timestamp":1694525400,"date":"2023-09-12","index":5431,"close":17.23,"high":18.5,"low":17.19,"open":17.53,"volume":5179400},{"timestamp":1694611800,"date":"2023-09-13","index":5432,"close":17.81,"high":17.93,"low":17.27,"open":17.31,"volume":3012600},{"timestamp":1694698200,"date":"2023-09-14","index":5433,"close":18.33,"high":18.52,"low":17.6,"open":17.8,"volume":3078000},{"timestamp":1694784600,"date":"2023-09-15","index":5434,"close":18.22,"high":18.61,"low":18.15,"open":18.36,"volume":6158000},{"timestamp":1695043800,"date":"2023-09-18","index":5435,"close":17.55,"high":18.1,"low":17.35,"open":17.99,"volume":3694600},{"timestamp":1695130200,"date":"2023-09-19","index":5436,"close":17.52,"high":17.64,"low":17.13,"open":17.59,"volume":2584200},{"timestamp":1695216600,"date":"2023-09-20","index":5437,"close":17.52,"high":17.93,"low":17.45,"open":17.63,"volume":2129800},{"timestamp":1695303000,"date":"2023-09-21","index":5438,"close":17.02,"high":17.32,"low":16.65,"open":17.28,"volume":2910700}]},{"date":"2023-06-07","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1684848600,"date":"2023-05-23","index":5355,"close":23.16,"high":23.9,"low":22.8,"open":23.89,"volume":3786500},{"timestamp":1684935000,"date":"2023-05-24","index":5356,"close":23.27,"high":23.52,"low":22.73,"open":23.13,"volume":1901000},{"timestamp":1685021400,"date":"2023-05-25","index":5357,"close":23.35,"high":23.69,"low":22.71,"open":23.5,"volume":2494400},{"timestamp":1685107800,"date":"2023-05-26","index":5358,"close":23.25,"high":23.71,"low":23.06,"open":23.47,"volume":2261900},{"timestamp":1685453400,"date":"2023-05-30","index":5359,"close":24.57,"high":24.69,"low":23.3,"open":23.35,"volume":5037800},{"timestamp":1685539800,"date":"2023-05-31","index":5360,"close":24.05,"high":24.8,"low":23.88,"open":24.51,"volume":4265200},{"timestamp":1685626200,"date":"2023-06-01","index":5361,"close":24.1,"high":24.66,"low":23.78,"open":24.04,"volume":3845000},{"timestamp":1685712600,"date":"2023-06-02","index":5362,"close":24.64,"high":24.93,"low":24.28,"open":24.29,"volume":3293100},{"timestamp":1685971800,"date":"2023-06-05","index":5363,"close":24.31,"high":25.84,"low":24.16,"open":24.53,"volume":4201900},{"timestamp":1686058200,"date":"2023-06-06","index":5364,"close":24.69,"high":25.25,"low":24,"open":24.01,"volume":3984300},{"timestamp":1686144600,"date":"2023-06-07","index":5365,"close":26.11,"high":26.55,"low":25.07,"open":26.2,"volume":18001100}],"post":[{"timestamp":1686231000,"date":"2023-06-08","index":5366,"close":21.44,"high":22,"low":20.1,"open":20.3,"volume":19213300},{"timestamp":1686317400,"date":"2023-06-09","index":5367,"close":22.68,"high":23.43,"low":21.5,"open":21.78,"volume":10321200},{"timestamp":1686576600,"date":"2023-06-12","index":5368,"close":24.3,"high":24.3,"low":22.74,"open":22.85,"volume":7131400},{"timestamp":1686663000,"date":"2023-06-13","index":5369,"close":26.95,"high":27.65,"low":25.03,"open":26.2,"volume":17160600},{"timestamp":1686749400,"date":"2023-06-14","index":5370,"close":25.7,"high":27.08,"low":24.9,"open":26.72,"volume":7243700},{"timestamp":1686835800,"date":"2023-06-15","index":5371,"close":24.84,"high":26.17,"low":24.64,"open":25.41,"volume":5501800},{"timestamp":1686922200,"date":"2023-06-16","index":5372,"close":24.56,"high":25.11,"low":24.42,"open":25.02,"volume":4427000},{"timestamp":1687267800,"date":"2023-06-20","index":5373,"close":24.58,"high":24.65,"low":23.72,"open":24.41,"volume":3250700},{"timestamp":1687354200,"date":"2023-06-21","index":5374,"close":24.43,"high":25.1,"low":24.1,"open":24.84,"volume":2404700},{"timestamp":1687440600,"date":"2023-06-22","index":5375,"close":24.32,"high":24.33,"low":23.76,"open":24.13,"volume":1889600},{"timestamp":1687527000,"date":"2023-06-23","index":5376,"close":23.7,"high":24.15,"low":23.68,"open":23.78,"volume":2230800}]},{"date":"2023-03-21","estimated":-0.13,"reported":0.16,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":5301,"close":18.06,"high":18.84,"low":18.06,"open":18.54,"volume":2375300},{"timestamp":1678285800,"date":"2023-03-08","index":5302,"close":18.17,"high":18.38,"low":17.63,"open":18.05,"volume":3277800},{"timestamp":1678372200,"date":"2023-03-09","index":5303,"close":17.52,"high":18.38,"low":17.48,"open":18.07,"volume":2652600},{"timestamp":1678458600,"date":"2023-03-10","index":5304,"close":17.25,"high":17.77,"low":16.85,"open":17.53,"volume":2845500},{"timestamp":1678714200,"date":"2023-03-13","index":5305,"close":16.75,"high":17.35,"low":16.52,"open":16.77,"volume":2959100},{"timestamp":1678800600,"date":"2023-03-14","index":5306,"close":16.91,"high":17.41,"low":16.4,"open":17.37,"volume":3077400},{"timestamp":1678887000,"date":"2023-03-15","index":5307,"close":15.95,"high":16.69,"low":15.7,"open":16.5,"volume":4541500},{"timestamp":1678973400,"date":"2023-03-16","index":5308,"close":16.76,"high":16.77,"low":15.53,"open":16,"volume":4083000},{"timestamp":1679059800,"date":"2023-03-17","index":5309,"close":16.6,"high":16.72,"low":15.92,"open":16.62,"volume":5105500},{"timestamp":1679319000,"date":"2023-03-20","index":5310,"close":16.87,"high":17.27,"low":16.25,"open":16.65,"volume":4463700},{"timestamp":1679405400,"date":"2023-03-21","index":5311,"close":17.65,"high":18.35,"low":17.14,"open":17.15,"volume":15882900}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":5312,"close":23.87,"high":27,"low":23.05,"open":26.6,"volume":66764700},{"timestamp":1679578200,"date":"2023-03-23","index":5313,"close":22.58,"high":24.59,"low":22.13,"open":22.57,"volume":11168900},{"timestamp":1679664600,"date":"2023-03-24","index":5314,"close":23.98,"high":23.99,"low":22.1,"open":22.32,"volume":8756400},{"timestamp":1679923800,"date":"2023-03-27","index":5315,"close":23,"high":24.01,"low":22.69,"open":23.99,"volume":4580800},{"timestamp":1680010200,"date":"2023-03-28","index":5316,"close":23.15,"high":23.54,"low":22.22,"open":22.97,"volume":5711700},{"timestamp":1680096600,"date":"2023-03-29","index":5317,"close":22.46,"high":23.7,"low":22.22,"open":23.08,"volume":4161400},{"timestamp":1680183000,"date":"2023-03-30","index":5318,"close":22.5,"high":22.83,"low":22.11,"open":22.6,"volume":3477600},{"timestamp":1680269400,"date":"2023-03-31","index":5319,"close":23.02,"high":23.07,"low":22.15,"open":22.35,"volume":3880300},{"timestamp":1680528600,"date":"2023-04-03","index":5320,"close":23.17,"high":23.85,"low":22.66,"open":22.94,"volume":4274500},{"timestamp":1680615000,"date":"2023-04-04","index":5321,"close":22.35,"high":23.14,"low":22.09,"open":22.75,"volume":3421500},{"timestamp":1680701400,"date":"2023-04-05","index":5322,"close":22.07,"high":22.47,"low":21.23,"open":22.47,"volume":3638100}]},{"date":"2022-12-07","estimated":-0.28,"reported":-0.31,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":5231,"close":26.3,"high":26.45,"low":24.7,"open":25.13,"volume":4240400},{"timestamp":1669213800,"date":"2022-11-23","index":5232,"close":26.7,"high":27.14,"low":25.92,"open":25.92,"volume":2737500},{"timestamp":1669386600,"date":"2022-11-25","index":5233,"close":26.17,"high":27.05,"low":26.14,"open":26.5,"volume":1122700},{"timestamp":1669645800,"date":"2022-11-28","index":5234,"close":25.29,"high":26.44,"low":25.21,"open":25.79,"volume":2440900},{"timestamp":1669732200,"date":"2022-11-29","index":5235,"close":25.6,"high":26.35,"low":25.32,"open":25.58,"volume":2029500},{"timestamp":1669818600,"date":"2022-11-30","index":5236,"close":26.21,"high":26.23,"low":24.91,"open":25.9,"volume":3731100},{"timestamp":1669905000,"date":"2022-12-01","index":5237,"close":26.6,"high":27.5,"low":25.18,"open":26,"volume":7615200},{"timestamp":1669991400,"date":"2022-12-02","index":5238,"close":27.52,"high":27.87,"low":26.11,"open":26.25,"volume":4577200},{"timestamp":1670250600,"date":"2022-12-05","index":5239,"close":25.56,"high":27.48,"low":25.44,"open":27.31,"volume":4973700},{"timestamp":1670337000,"date":"2022-12-06","index":5240,"close":23.39,"high":25.58,"low":23.11,"open":25.41,"volume":7699300},{"timestamp":1670423400,"date":"2022-12-07","index":5241,"close":22.26,"high":23.61,"low":21.97,"open":23.4,"volume":10078200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":5242,"close":24.79,"high":25,"low":21.97,"open":22,"volume":10252000},{"timestamp":1670596200,"date":"2022-12-09","index":5243,"close":22.63,"high":24.59,"low":22.59,"open":24.59,"volume":5326700},{"timestamp":1670855400,"date":"2022-12-12","index":5244,"close":22.67,"high":23.15,"low":22.18,"open":22.66,"volume":3750800},{"timestamp":1670941800,"date":"2022-12-13","index":5245,"close":21,"high":23.7,"low":20.83,"open":23.55,"volume":6305600},{"timestamp":1671028200,"date":"2022-12-14","index":5246,"close":21.05,"high":22,"low":21.01,"open":21.19,"volume":4604800},{"timestamp":1671114600,"date":"2022-12-15","index":5247,"close":20.58,"high":21.44,"low":20.24,"open":20.74,"volume":6444500},{"timestamp":1671201000,"date":"2022-12-16","index":5248,"close":20.8,"high":21.12,"low":20.01,"open":20.48,"volume":9379700},{"timestamp":1671460200,"date":"2022-12-19","index":5249,"close":19.92,"high":20.89,"low":19.59,"open":20.55,"volume":3700600},{"timestamp":1671546600,"date":"2022-12-20","index":5250,"close":20.26,"high":21.32,"low":19.62,"open":19.86,"volume":4479000},{"timestamp":1671633000,"date":"2022-12-21","index":5251,"close":20.56,"high":20.9,"low":20.18,"open":20.4,"volume":2793600},{"timestamp":1671719400,"date":"2022-12-22","index":5252,"close":19.81,"high":20.5,"low":18.5,"open":20.5,"volume":5343100}]},{"date":"2022-09-07","estimated":-0.38,"reported":-0.35,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":5167,"close":33.53,"high":34.99,"low":33.45,"open":34.7,"volume":4836300},{"timestamp":1661347800,"date":"2022-08-24","index":5168,"close":32.5,"high":34.94,"low":32.44,"open":34,"volume":5620300},{"timestamp":1661434200,"date":"2022-08-25","index":5169,"close":31.96,"high":32.89,"low":31.5,"open":32.84,"volume":4726300},{"timestamp":1661520600,"date":"2022-08-26","index":5170,"close":30.94,"high":32.38,"low":30.63,"open":31.5,"volume":4297300},{"timestamp":1661779800,"date":"2022-08-29","index":5171,"close":31.55,"high":32.75,"low":30.38,"open":30.48,"volume":4292700},{"timestamp":1661866200,"date":"2022-08-30","index":5172,"close":29.84,"high":31.87,"low":29.42,"open":31.62,"volume":5060200},{"timestamp":1661952600,"date":"2022-08-31","index":5173,"close":28.64,"high":29.96,"low":28.26,"open":29.25,"volume":5157000},{"timestamp":1662039000,"date":"2022-09-01","index":5174,"close":27.63,"high":28.91,"low":26.95,"open":28,"volume":5293900},{"timestamp":1662125400,"date":"2022-09-02","index":5175,"close":27.36,"high":28.74,"low":26.93,"open":28.26,"volume":4680100},{"timestamp":1662471000,"date":"2022-09-06","index":5176,"close":25.14,"high":26.72,"low":24.67,"open":25.75,"volume":7010200},{"timestamp":1662557400,"date":"2022-09-07","index":5177,"close":24.04,"high":25.19,"low":23.42,"open":24.73,"volume":12504700}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":5178,"close":25.83,"high":26.74,"low":24.07,"open":25,"volume":14142200},{"timestamp":1662730200,"date":"2022-09-09","index":5179,"close":28.92,"high":29.08,"low":26.1,"open":26.3,"volume":7899800},{"timestamp":1662989400,"date":"2022-09-12","index":5180,"close":29.24,"high":30.34,"low":28,"open":29.03,"volume":6175200},{"timestamp":1663075800,"date":"2022-09-13","index":5181,"close":27.85,"high":28.61,"low":27.32,"open":27.4,"volume":3657200},{"timestamp":1663162200,"date":"2022-09-14","index":5182,"close":28.13,"high":28.45,"low":26.65,"open":27.56,"volume":3605800},{"timestamp":1663248600,"date":"2022-09-15","index":5183,"close":28.61,"high":29.07,"low":27.86,"open":27.86,"volume":3329500},{"timestamp":1663335000,"date":"2022-09-16","index":5184,"close":28.64,"high":28.8,"low":27.78,"open":28.33,"volume":4656000},{"timestamp":1663594200,"date":"2022-09-19","index":5185,"close":28.96,"high":29.65,"low":28.15,"open":28.34,"volume":3404000},{"timestamp":1663680600,"date":"2022-09-20","index":5186,"close":27.54,"high":29.33,"low":27.18,"open":29.28,"volume":3145900},{"timestamp":1663767000,"date":"2022-09-21","index":5187,"close":26.86,"high":28.99,"low":26.77,"open":27.45,"volume":3859200},{"timestamp":1663853400,"date":"2022-09-22","index":5188,"close":24.7,"high":27.27,"low":24.38,"open":27.17,"volume":4346500}]},{"date":"2022-06-01","estimated":-0.36,"reported":-0.52,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":5100,"close":25.09,"high":25.09,"low":22.8,"open":23.48,"volume":10444800},{"timestamp":1652880600,"date":"2022-05-18","index":5101,"close":22.87,"high":24.96,"low":22.54,"open":24.09,"volume":11560000},{"timestamp":1652967000,"date":"2022-05-19","index":5102,"close":24.8,"high":25.5,"low":22.54,"open":22.81,"volume":12720400},{"timestamp":1653053400,"date":"2022-05-20","index":5103,"close":23.92,"high":25.6,"low":22.44,"open":24.95,"volume":9972000},{"timestamp":1653312600,"date":"2022-05-23","index":5104,"close":24.03,"high":24.32,"low":22.88,"open":24.14,"volume":6994000},{"timestamp":1653399000,"date":"2022-05-24","index":5105,"close":22.29,"high":23.55,"low":21.67,"open":23.51,"volume":8879600},{"timestamp":1653485400,"date":"2022-05-25","index":5106,"close":28.79,"high":28.87,"low":22.53,"open":22.53,"volume":40060000},{"timestamp":1653571800,"date":"2022-05-26","index":5107,"close":32.12,"high":37.12,"low":28.67,"open":29,"volume":57892400},{"timestamp":1653658200,"date":"2022-05-27","index":5108,"close":34.3,"high":35.92,"low":31.75,"open":35.25,"volume":30045200},{"timestamp":1654003800,"date":"2022-05-31","index":5109,"close":31.18,"high":34.98,"low":30.13,"open":34.3,"volume":19084400},{"timestamp":1654090200,"date":"2022-06-01","index":5110,"close":30.35,"high":32.4,"low":29.25,"open":30.7,"volume":14991600}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":5111,"close":33.5,"high":34.13,"low":28.89,"open":29.75,"volume":27918800},{"timestamp":1654263000,"date":"2022-06-03","index":5112,"close":33.42,"high":34.53,"low":31.06,"open":32.5,"volume":18234400},{"timestamp":1654522200,"date":"2022-06-06","index":5113,"close":32.03,"high":34.03,"low":31.76,"open":33.83,"volume":9532800},{"timestamp":1654608600,"date":"2022-06-07","index":5114,"close":36.63,"high":37.47,"low":31.58,"open":32.5,"volume":24967600},{"timestamp":1654695000,"date":"2022-06-08","index":5115,"close":34.68,"high":38.25,"low":33.96,"open":35.35,"volume":24473600},{"timestamp":1654781400,"date":"2022-06-09","index":5116,"close":32.24,"high":34.97,"low":31.83,"open":34.7,"volume":13114400},{"timestamp":1654867800,"date":"2022-06-10","index":5117,"close":32.27,"high":32.98,"low":30.78,"open":31.5,"volume":11820000},{"timestamp":1655127000,"date":"2022-06-13","index":5118,"close":29.56,"high":31.14,"low":28.58,"open":30.13,"volume":13792800},{"timestamp":1655213400,"date":"2022-06-14","index":5119,"close":31.54,"high":32,"low":29.02,"open":29.39,"volume":12739200},{"timestamp":1655299800,"date":"2022-06-15","index":5120,"close":32.32,"high":32.99,"low":30.91,"open":31.24,"volume":10764400},{"timestamp":1655386200,"date":"2022-06-16","index":5121,"close":31.43,"high":32.32,"low":30.15,"open":31.24,"volume":9995200}]},{"date":"2022-03-17","estimated":0.21,"reported":-0.46,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":5048,"close":29.6,"high":30.93,"low":29.31,"open":30.74,"volume":4382400},{"timestamp":1646404200,"date":"2022-03-04","index":5049,"close":27.92,"high":30.13,"low":27.65,"open":29.5,"volume":5911200},{"timestamp":1646663400,"date":"2022-03-07","index":5050,"close":24.84,"high":28.75,"low":24.02,"open":28.75,"volume":12591600},{"timestamp":1646749800,"date":"2022-03-08","index":5051,"close":25.75,"high":27.25,"low":24.27,"open":25.26,"volume":8536000},{"timestamp":1646836200,"date":"2022-03-09","index":5052,"close":26.3,"high":27.22,"low":25.88,"open":26.75,"volume":5598400},{"timestamp":1646922600,"date":"2022-03-10","index":5053,"close":25.14,"high":26.01,"low":24.56,"open":25.98,"volume":5582000},{"timestamp":1647009000,"date":"2022-03-11","index":5054,"close":23.17,"high":25.73,"low":23.17,"open":25.67,"volume":8822000},{"timestamp":1647264600,"date":"2022-03-14","index":5055,"close":19.53,"high":23.58,"low":19.4,"open":23.36,"volume":18134400},{"timestamp":1647351000,"date":"2022-03-15","index":5056,"close":20.66,"high":21.89,"low":19.67,"open":20.52,"volume":14115200},{"timestamp":1647437400,"date":"2022-03-16","index":5057,"close":21.72,"high":22.5,"low":20.5,"open":21.28,"volume":10615600},{"timestamp":1647523800,"date":"2022-03-17","index":5058,"close":21.92,"high":22.4,"low":20.86,"open":21.27,"volume":13796400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":5059,"close":22.7,"high":24.36,"low":19.73,"open":19.93,"volume":35688400},{"timestamp":1647869400,"date":"2022-03-21","index":5060,"close":23.55,"high":24.85,"low":22.44,"open":22.5,"volume":15812400},{"timestamp":1647955800,"date":"2022-03-22","index":5061,"close":30.78,"high":31.45,"low":23.61,"open":23.85,"volume":60068800},{"timestamp":1648042200,"date":"2022-03-23","index":5062,"close":35.25,"high":37.73,"low":31.64,"open":32.5,"volume":98399200},{"timestamp":1648128600,"date":"2022-03-24","index":5063,"close":35.6,"high":35.87,"low":31.69,"open":33.5,"volume":36400800},{"timestamp":1648215000,"date":"2022-03-25","index":5064,"close":37.99,"high":39.54,"low":34.55,"open":35.01,"volume":53535600},{"timestamp":1648474200,"date":"2022-03-28","index":5065,"close":47.4,"high":47.71,"low":37.88,"open":37.99,"volume":65266000},{"timestamp":1648560600,"date":"2022-03-29","index":5066,"close":44.97,"high":49.85,"low":40.75,"open":47.06,"volume":72046000},{"timestamp":1648647000,"date":"2022-03-30","index":5067,"close":41.71,"high":45.83,"low":41.25,"open":43.75,"volume":36676800},{"timestamp":1648733400,"date":"2022-03-31","index":5068,"close":41.65,"high":43.94,"low":39.63,"open":40.78,"volume":44968800},{"timestamp":1648819800,"date":"2022-04-01","index":5069,"close":41.25,"high":47.44,"low":38.81,"open":47.22,"volume":52758400}]},{"date":"2021-12-08","estimated":-0.13,"reported":-0.35,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":4980,"close":53.47,"high":63.05,"low":53.14,"open":60.96,"volume":13380800},{"timestamp":1637764200,"date":"2021-11-24","index":4981,"close":52.94,"high":56,"low":52,"open":54.31,"volume":5237600},{"timestamp":1637937000,"date":"2021-11-26","index":4982,"close":49.93,"high":52.93,"low":49.8,"open":52.02,"volume":4941200},{"timestamp":1638196200,"date":"2021-11-29","index":4983,"close":50.5,"high":51.98,"low":50.24,"open":51,"volume":4435200},{"timestamp":1638282600,"date":"2021-11-30","index":4984,"close":49.05,"high":50.99,"low":47,"open":50.03,"volume":6895600},{"timestamp":1638369000,"date":"2021-12-01","index":4985,"close":44.96,"high":50.03,"low":44.25,"open":49.85,"volume":9406000},{"timestamp":1638455400,"date":"2021-12-02","index":4986,"close":45.39,"high":46.86,"low":43.27,"open":46.25,"volume":8348400},{"timestamp":1638541800,"date":"2021-12-03","index":4987,"close":43.1,"high":45.98,"low":39.76,"open":45.25,"volume":16386800},{"timestamp":1638801000,"date":"2021-12-06","index":4988,"close":41.78,"high":43.33,"low":40.8,"open":41.5,"volume":8914400},{"timestamp":1638887400,"date":"2021-12-07","index":4989,"close":44.45,"high":45.49,"low":42.63,"open":43.79,"volume":7889600},{"timestamp":1638973800,"date":"2021-12-08","index":4990,"close":43.41,"high":45.06,"low":42.99,"open":44.15,"volume":10444800}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":4991,"close":38.94,"high":43.17,"low":37.75,"open":41.75,"volume":20337200},{"timestamp":1639146600,"date":"2021-12-10","index":4992,"close":39.75,"high":40.58,"low":37,"open":39.96,"volume":18107600},{"timestamp":1639405800,"date":"2021-12-13","index":4993,"close":34.22,"high":40.22,"low":33.77,"open":40.08,"volume":21944800},{"timestamp":1639492200,"date":"2021-12-14","index":4994,"close":36.92,"high":37.59,"low":32.38,"open":32.75,"volume":26048400},{"timestamp":1639578600,"date":"2021-12-15","index":4995,"close":37.15,"high":38,"low":35.28,"open":36.87,"volume":11064000},{"timestamp":1639665000,"date":"2021-12-16","index":4996,"close":36.15,"high":38.61,"low":35.53,"open":38.23,"volume":8659200},{"timestamp":1639751400,"date":"2021-12-17","index":4997,"close":38.91,"high":39.64,"low":34.83,"open":35.94,"volume":17226800},{"timestamp":1640010600,"date":"2021-12-20","index":4998,"close":39.28,"high":39.92,"low":37.42,"open":38.3,"volume":7314400},{"timestamp":1640097000,"date":"2021-12-21","index":4999,"close":39.53,"high":40.06,"low":38.78,"open":39.26,"volume":5720800},{"timestamp":1640183400,"date":"2021-12-22","index":5000,"close":38.5,"high":39.79,"low":38.03,"open":39.58,"volume":4188800},{"timestamp":1640269800,"date":"2021-12-23","index":5001,"close":38.03,"high":38.75,"low":36.51,"open":38.5,"volume":4222000}]},{"date":"2021-09-08","estimated":-0.17,"reported":-0.19,"pre":[{"timestamp":1629811800,"date":"2021-08-24","index":4916,"close":52.57,"high":56.25,"low":41.29,"open":41.57,"volume":58608800},{"timestamp":1629898200,"date":"2021-08-25","index":4917,"close":49.91,"high":56.75,"low":48.25,"open":51.66,"volume":51444400},{"timestamp":1629984600,"date":"2021-08-26","index":4918,"close":51.31,"high":54.25,"low":49.75,"open":50.17,"volume":24954400},{"timestamp":1630071000,"date":"2021-08-27","index":4919,"close":51.24,"high":53.25,"low":50.01,"open":51.92,"volume":12923200},{"timestamp":1630330200,"date":"2021-08-30","index":4920,"close":52.3,"high":54.55,"low":50.76,"open":51.25,"volume":13238400},{"timestamp":1630416600,"date":"2021-08-31","index":4921,"close":54.56,"high":55.58,"low":52.87,"open":53.17,"volume":14298800},{"timestamp":1630503000,"date":"2021-09-01","index":4922,"close":53.24,"high":57.86,"low":52.01,"open":56,"volume":17815200},{"timestamp":1630589400,"date":"2021-09-02","index":4923,"close":53.38,"high":53.7,"low":51.58,"open":53.47,"volume":7408000},{"timestamp":1630675800,"date":"2021-09-03","index":4924,"close":50.69,"high":54.07,"low":49.71,"open":53.01,"volume":10634400},{"timestamp":1631021400,"date":"2021-09-07","index":4925,"close":49.75,"high":52.47,"low":49.03,"open":51.56,"volume":9985200},{"timestamp":1631107800,"date":"2021-09-08","index":4926,"close":49.7,"high":51.72,"low":47.67,"open":50.47,"volume":20694400}],"post":[{"timestamp":1631194200,"date":"2021-09-09","index":4927,"close":49.79,"high":50.5,"low":44.5,"open":45.02,"volume":30046000},{"timestamp":1631280600,"date":"2021-09-10","index":4928,"close":47.6,"high":50.54,"low":47.5,"open":49.6,"volume":12170400},{"timestamp":1631539800,"date":"2021-09-13","index":4929,"close":50.85,"high":52.22,"low":47.88,"open":48.44,"volume":17336400},{"timestamp":1631626200,"date":"2021-09-14","index":4930,"close":49.81,"high":51.15,"low":48.75,"open":50.16,"volume":8566400},{"timestamp":1631712600,"date":"2021-09-15","index":4931,"close":51.13,"high":51.22,"low":48.44,"open":49.25,"volume":9241600},{"timestamp":1631799000,"date":"2021-09-16","index":4932,"close":51.59,"high":54.14,"low":50.29,"open":50.58,"volume":12232800},{"timestamp":1631885400,"date":"2021-09-17","index":4933,"close":51.24,"high":53.12,"low":50.19,"open":52.01,"volume":15783600},{"timestamp":1632144600,"date":"2021-09-20","index":4934,"close":48.05,"high":50.71,"low":46.14,"open":50,"volume":15767200},{"timestamp":1632231000,"date":"2021-09-21","index":4935,"close":47.49,"high":49.84,"low":46.5,"open":49.84,"volume":10535200},{"timestamp":1632317400,"date":"2021-09-22","index":4936,"close":47.53,"high":48.38,"low":46.57,"open":47.41,"volume":9026400},{"timestamp":1632403800,"date":"2021-09-23","index":4937,"close":47.81,"high":48.94,"low":47.65,"open":48.08,"volume":6729200}]},{"date":"2021-06-09","estimated":-0.21,"reported":-0.11,"pre":[{"timestamp":1621949400,"date":"2021-05-25","index":4853,"close":52.36,"high":54.28,"low":45.25,"open":45.25,"volume":59550000},{"timestamp":1622035800,"date":"2021-05-26","index":4854,"close":60.64,"high":62.12,"low":56.39,"open":57.25,"volume":84479600},{"timestamp":1622122200,"date":"2021-05-27","index":4855,"close":63.53,"high":66,"low":56.75,"open":57.45,"volume":62105200},{"timestamp":1622208600,"date":"2021-05-28","index":4856,"close":55.5,"high":67.2,"low":55.36,"open":65.74,"volume":47005600},{"timestamp":1622554200,"date":"2021-06-01","index":4857,"close":62.26,"high":63.74,"low":56.77,"open":58.37,"volume":38502400},{"timestamp":1622640600,"date":"2021-06-02","index":4858,"close":70.56,"high":73.5,"low":61.08,"open":62.22,"volume":64076800},{"timestamp":1622727000,"date":"2021-06-03","index":4859,"close":64.54,"high":68.61,"low":60.53,"open":66.43,"volume":32000000},{"timestamp":1622813400,"date":"2021-06-04","index":4860,"close":62.09,"high":66.25,"low":61.44,"open":64,"volume":14550000},{"timestamp":1623072600,"date":"2021-06-07","index":4861,"close":70,"high":70.5,"low":63.8,"open":64.5,"volume":24206000},{"timestamp":1623159000,"date":"2021-06-08","index":4862,"close":75,"high":86.17,"low":70.25,"open":73,"volume":69756400},{"timestamp":1623245400,"date":"2021-06-09","index":4863,"close":75.64,"high":82,"low":72.88,"open":75.78,"volume":53717200}],"post":[{"timestamp":1623331800,"date":"2021-06-10","index":4864,"close":55.1,"high":72,"low":52.75,"open":70.5,"volume":91920800},{"timestamp":1623418200,"date":"2021-06-11","index":4865,"close":58.33,"high":60.28,"low":51.53,"open":55.59,"volume":62323200},{"timestamp":1623677400,"date":"2021-06-14","index":4866,"close":57.36,"high":59.5,"low":54.8,"open":59.13,"volume":28530400},{"timestamp":1623763800,"date":"2021-06-15","index":4867,"close":55.63,"high":57.31,"low":52,"open":56.59,"volume":29207600},{"timestamp":1623850200,"date":"2021-06-16","index":4868,"close":55.74,"high":57.18,"low":52.25,"open":53.81,"volume":22259200},{"timestamp":1623936600,"date":"2021-06-17","index":4869,"close":55.9,"high":58.42,"low":55.37,"open":56,"volume":18434400},{"timestamp":1624023000,"date":"2021-06-18","index":4870,"close":53.46,"high":55.87,"low":53.25,"open":55.04,"volume":17281200},{"timestamp":1624282200,"date":"2021-06-21","index":4871,"close":50.09,"high":54.6,"low":49.25,"open":54.24,"volume":20480800},{"timestamp":1624368600,"date":"2021-06-22","index":4872,"close":55.1,"high":56.47,"low":52.29,"open":54.43,"volume":32800800},{"timestamp":1624455000,"date":"2021-06-23","index":4873,"close":54.83,"high":55.64,"low":53.53,"open":55.36,"volume":14220400},{"timestamp":1624541400,"date":"2021-06-24","index":4874,"close":53.08,"high":56.86,"low":52.9,"open":55.29,"volume":15453200}]},{"date":"2021-03-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":4799,"close":61.72,"high":62.46,"low":52.13,"open":54.43,"volume":156397200},{"timestamp":1615386600,"date":"2021-03-10","index":4800,"close":66.25,"high":87.13,"low":43,"open":67.36,"volume":286282400},{"timestamp":1615473000,"date":"2021-03-11","index":4801,"close":65,"high":70.38,"low":58.15,"open":60.41,"volume":113250000},{"timestamp":1615559400,"date":"2021-03-12","index":4802,"close":66.13,"high":73.88,"low":65.57,"open":68.75,"volume":103383600},{"timestamp":1615815000,"date":"2021-03-15","index":4803,"close":55.03,"high":70.75,"low":51.5,"open":69.38,"volume":96401600},{"timestamp":1615901400,"date":"2021-03-16","index":4804,"close":52.04,"high":55.17,"low":43.09,"open":50.79,"volume":141691600},{"timestamp":1615987800,"date":"2021-03-17","index":4805,"close":52.45,"high":57.87,"low":51,"open":54.46,"volume":65926400},{"timestamp":1616074200,"date":"2021-03-18","index":4806,"close":50.44,"high":54.72,"low":48.91,"open":53.5,"volume":47059600},{"timestamp":1616160600,"date":"2021-03-19","index":4807,"close":50.07,"high":56.75,"low":45.67,"open":48.93,"volume":98709200},{"timestamp":1616419800,"date":"2021-03-22","index":4808,"close":48.62,"high":52.59,"low":46.55,"open":51.31,"volume":40246000},{"timestamp":1616506200,"date":"2021-03-23","index":4809,"close":45.44,"high":50.44,"low":44.39,"open":49.38,"volume":57716400}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":4810,"close":30.08,"high":41.74,"low":29.66,"open":39.49,"volume":96711600},{"timestamp":1616679000,"date":"2021-03-25","index":4811,"close":45.94,"high":46.88,"low":29.23,"open":30.87,"volume":203849200},{"timestamp":1616765400,"date":"2021-03-26","index":4812,"close":45.25,"high":54.73,"low":40.81,"open":49.42,"volume":149722800},{"timestamp":1617024600,"date":"2021-03-29","index":4813,"close":45.33,"high":48.48,"low":43.38,"open":45.19,"volume":40168800},{"timestamp":1617111000,"date":"2021-03-30","index":4814,"close":48.62,"high":51.08,"low":45.5,"open":46.88,"volume":68379600},{"timestamp":1617197400,"date":"2021-03-31","index":4815,"close":47.46,"high":49.87,"low":46.78,"open":49.38,"volume":33575200},{"timestamp":1617283800,"date":"2021-04-01","index":4816,"close":47.86,"high":49.24,"low":45.9,"open":48.34,"volume":37337200},{"timestamp":1617629400,"date":"2021-04-05","index":4817,"close":46.74,"high":48.75,"low":41.2,"open":42.75,"volume":56282000},{"timestamp":1617715800,"date":"2021-04-06","index":4818,"close":46.13,"high":48,"low":45.89,"open":46.3,"volume":24873200},{"timestamp":1617802200,"date":"2021-04-07","index":4819,"close":44.49,"high":46.13,"low":44.03,"open":45.81,"volume":19073200},{"timestamp":1617888600,"date":"2021-04-08","index":4820,"close":42.56,"high":46.47,"low":41.08,"open":46.47,"volume":40189600}]},{"date":"2020-12-08","estimated":-0.21,"reported":-0.13,"pre":[{"timestamp":1606141800,"date":"2020-11-23","index":4728,"close":3.47,"high":3.53,"low":3.17,"open":3.22,"volume":38396400},{"timestamp":1606228200,"date":"2020-11-24","index":4729,"close":3.42,"high":3.57,"low":3.33,"open":3.56,"volume":28732800},{"timestamp":1606314600,"date":"2020-11-25","index":4730,"close":3.69,"high":3.81,"low":3.36,"open":3.4,"volume":35440400},{"timestamp":1606487400,"date":"2020-11-27","index":4731,"close":4.02,"high":4.18,"low":3.72,"open":3.82,"volume":50016800},{"timestamp":1606746600,"date":"2020-11-30","index":4732,"close":4.14,"high":4.86,"low":4.14,"open":4.54,"volume":127934000},{"timestamp":1606833000,"date":"2020-12-01","index":4733,"close":3.95,"high":4.35,"low":3.94,"open":4.28,"volume":50615600},{"timestamp":1606919400,"date":"2020-12-02","index":4734,"close":4.14,"high":4.17,"low":3.85,"open":3.92,"volume":31533600},{"timestamp":1607005800,"date":"2020-12-03","index":4735,"close":4.03,"high":4.16,"low":3.97,"open":4.12,"volume":25180000},{"timestamp":1607092200,"date":"2020-12-04","index":4736,"close":4.22,"high":4.32,"low":4.07,"open":4.07,"volume":35890800},{"timestamp":1607351400,"date":"2020-12-07","index":4737,"close":4.09,"high":4.38,"low":4.05,"open":4.25,"volume":29545200},{"timestamp":1607437800,"date":"2020-12-08","index":4738,"close":4.24,"high":4.3,"low":3.98,"open":4.09,"volume":64480800}],"post":[{"timestamp":1607524200,"date":"2020-12-09","index":4739,"close":3.41,"high":3.68,"low":3.31,"open":3.48,"volume":97431600},{"timestamp":1607610600,"date":"2020-12-10","index":4740,"close":3.53,"high":3.6,"low":3.26,"open":3.28,"volume":30235600},{"timestamp":1607697000,"date":"2020-12-11","index":4741,"close":3.33,"high":3.5,"low":3.26,"open":3.48,"volume":29987600},{"timestamp":1607956200,"date":"2020-12-14","index":4742,"close":3.18,"high":3.36,"low":3.04,"open":3.34,"volume":40028400},{"timestamp":1608042600,"date":"2020-12-15","index":4743,"close":3.46,"high":3.51,"low":3.12,"open":3.19,"volume":32759200},{"timestamp":1608129000,"date":"2020-12-16","index":4744,"close":3.46,"high":3.58,"low":3.39,"open":3.49,"volume":23460400},{"timestamp":1608215400,"date":"2020-12-17","index":4745,"close":3.71,"high":3.74,"low":3.4,"open":3.49,"volume":32779600},{"timestamp":1608301800,"date":"2020-12-18","index":4746,"close":3.91,"high":4.07,"low":3.8,"open":3.94,"volume":66475200},{"timestamp":1608561000,"date":"2020-12-21","index":4747,"close":3.88,"high":4.09,"low":3.82,"open":3.95,"volume":39504400},{"timestamp":1608647400,"date":"2020-12-22","index":4748,"close":4.86,"high":5.01,"low":4.04,"open":4.05,"volume":122610800},{"timestamp":1608733800,"date":"2020-12-23","index":4749,"close":5.14,"high":5.59,"low":4.78,"open":5.04,"volume":103321200}]},{"date":"2020-09-09","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1598362200,"date":"2020-08-25","index":4665,"close":1.25,"high":1.31,"low":1.22,"open":1.22,"volume":11994800},{"timestamp":1598448600,"date":"2020-08-26","index":4666,"close":1.28,"high":1.3,"low":1.23,"open":1.24,"volume":11118800},{"timestamp":1598535000,"date":"2020-08-27","index":4667,"close":1.31,"high":1.35,"low":1.25,"open":1.28,"volume":13537600},{"timestamp":1598621400,"date":"2020-08-28","index":4668,"close":1.35,"high":1.39,"low":1.3,"open":1.33,"volume":16947600},{"timestamp":1598880600,"date":"2020-08-31","index":4669,"close":1.67,"high":1.79,"low":1.42,"open":1.44,"volume":151904000},{"timestamp":1598967000,"date":"2020-09-01","index":4670,"close":1.91,"high":1.96,"low":1.69,"open":1.83,"volume":92634400},{"timestamp":1599053400,"date":"2020-09-02","index":4671,"close":1.93,"high":2.01,"low":1.78,"open":1.95,"volume":52044400},{"timestamp":1599139800,"date":"2020-09-03","index":4672,"close":1.96,"high":2.11,"low":1.81,"open":1.97,"volume":57378000},{"timestamp":1599226200,"date":"2020-09-04","index":4673,"close":1.91,"high":1.98,"low":1.79,"open":1.95,"volume":30648000},{"timestamp":1599571800,"date":"2020-09-08","index":4674,"close":1.92,"high":2.07,"low":1.87,"open":1.89,"volume":39266400},{"timestamp":1599658200,"date":"2020-09-09","index":4675,"close":1.84,"high":2,"low":1.83,"open":1.99,"volume":36272400}],"post":[{"timestamp":1599744600,"date":"2020-09-10","index":4676,"close":1.56,"high":1.74,"low":1.55,"open":1.66,"volume":62233200},{"timestamp":1599831000,"date":"2020-09-11","index":4677,"close":1.52,"high":1.58,"low":1.47,"open":1.57,"volume":24244800},{"timestamp":1600090200,"date":"2020-09-14","index":4678,"close":1.73,"high":1.75,"low":1.61,"open":1.7,"volume":40476000},{"timestamp":1600176600,"date":"2020-09-15","index":4679,"close":1.77,"high":1.82,"low":1.67,"open":1.72,"volume":22974000},{"timestamp":1600263000,"date":"2020-09-16","index":4680,"close":2.17,"high":2.26,"low":1.76,"open":1.76,"volume":77025200},{"timestamp":1600349400,"date":"2020-09-17","index":4681,"close":2.3,"high":2.44,"low":2.1,"open":2.14,"volume":68106800},{"timestamp":1600435800,"date":"2020-09-18","index":4682,"close":2.37,"high":2.44,"low":2.23,"open":2.3,"volume":69630000},{"timestamp":1600695000,"date":"2020-09-21","index":4683,"close":2.19,"high":2.4,"low":2.1,"open":2.34,"volume":30559200},{"timestamp":1600781400,"date":"2020-09-22","index":4684,"close":2.64,"high":2.79,"low":2.47,"open":2.61,"volume":139010000},{"timestamp":1600867800,"date":"2020-09-23","index":4685,"close":2.51,"high":2.71,"low":2.48,"open":2.65,"volume":42604800},{"timestamp":1600954200,"date":"2020-09-24","index":4686,"close":2.29,"high":2.45,"low":2.25,"open":2.43,"volume":31755200}]},{"date":"2020-06-09","estimated":-0.32,"reported":-0.4,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":4601,"close":1.11,"high":1.15,"low":1.08,"open":1.09,"volume":14182800},{"timestamp":1590586200,"date":"2020-05-27","index":4602,"close":1.17,"high":1.18,"low":1.09,"open":1.14,"volume":12586400},{"timestamp":1590672600,"date":"2020-05-28","index":4603,"close":1.08,"high":1.19,"low":1.08,"open":1.19,"volume":8735600},{"timestamp":1590759000,"date":"2020-05-29","index":4604,"close":1.01,"high":1.11,"low":1.01,"open":1.08,"volume":15846800},{"timestamp":1591018200,"date":"2020-06-01","index":4605,"close":1.03,"high":1.09,"low":1,"open":1.03,"volume":10446400},{"timestamp":1591104600,"date":"2020-06-02","index":4606,"close":1.04,"high":1.08,"low":1.01,"open":1.07,"volume":9477600},{"timestamp":1591191000,"date":"2020-06-03","index":4607,"close":1.11,"high":1.13,"low":1.05,"open":1.06,"volume":12149600},{"timestamp":1591277400,"date":"2020-06-04","index":4608,"close":1.12,"high":1.18,"low":1.09,"open":1.11,"volume":14057200},{"timestamp":1591363800,"date":"2020-06-05","index":4609,"close":1.03,"high":1.1,"low":1.02,"open":1.07,"volume":25097600},{"timestamp":1591623000,"date":"2020-06-08","index":4610,"close":1.25,"high":1.28,"low":1.07,"open":1.07,"volume":40534800},{"timestamp":1591709400,"date":"2020-06-09","index":4611,"close":1.24,"high":1.25,"low":1.14,"open":1.25,"volume":32293600}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":4612,"close":1.27,"high":1.38,"low":1.17,"open":1.2,"volume":42425600},{"timestamp":1591882200,"date":"2020-06-11","index":4613,"close":1.09,"high":1.23,"low":1.04,"open":1.16,"volume":24944000},{"timestamp":1591968600,"date":"2020-06-12","index":4614,"close":1.18,"high":1.2,"low":1.1,"open":1.15,"volume":17512800},{"timestamp":1592227800,"date":"2020-06-15","index":4615,"close":1.17,"high":1.19,"low":1.11,"open":1.13,"volume":15636000},{"timestamp":1592314200,"date":"2020-06-16","index":4616,"close":1.16,"high":1.24,"low":1.13,"open":1.24,"volume":12485200},{"timestamp":1592400600,"date":"2020-06-17","index":4617,"close":1.19,"high":1.21,"low":1.13,"open":1.13,"volume":14374000},{"timestamp":1592487000,"date":"2020-06-18","index":4618,"close":1.24,"high":1.24,"low":1.16,"open":1.17,"volume":13695200},{"timestamp":1592573400,"date":"2020-06-19","index":4619,"close":1.22,"high":1.27,"low":1.17,"open":1.24,"volume":29466400},{"timestamp":1592832600,"date":"2020-06-22","index":4620,"close":1.22,"high":1.24,"low":1.18,"open":1.2,"volume":12715600},{"timestamp":1592919000,"date":"2020-06-23","index":4621,"close":1.21,"high":1.25,"low":1.2,"open":1.24,"volume":12821600},{"timestamp":1593005400,"date":"2020-06-24","index":4622,"close":1.1,"high":1.21,"low":1.1,"open":1.21,"volume":11904800}]},{"date":"2020-03-26","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1584019800,"date":"2020-03-12","index":4550,"close":1,"high":1.01,"low":0.87,"open":0.93,"volume":20493600},{"timestamp":1584106200,"date":"2020-03-13","index":4551,"close":1.15,"high":1.16,"low":0.96,"open":1.03,"volume":23148800},{"timestamp":1584365400,"date":"2020-03-16","index":4552,"close":1.09,"high":1.14,"low":0.98,"open":0.98,"volume":19466800},{"timestamp":1584451800,"date":"2020-03-17","index":4553,"close":1.06,"high":1.16,"low":1.03,"open":1.1,"volume":14248800},{"timestamp":1584538200,"date":"2020-03-18","index":4554,"close":0.94,"high":1.06,"low":0.88,"open":1.02,"volume":14606800},{"timestamp":1584624600,"date":"2020-03-19","index":4555,"close":1.05,"high":1.05,"low":0.89,"open":0.93,"volume":20158000},{"timestamp":1584711000,"date":"2020-03-20","index":4556,"close":0.94,"high":1.02,"low":0.91,"open":1.02,"volume":30888800},{"timestamp":1584970200,"date":"2020-03-23","index":4557,"close":0.95,"high":0.96,"low":0.88,"open":0.89,"volume":24039200},{"timestamp":1585056600,"date":"2020-03-24","index":4558,"close":1.04,"high":1.05,"low":0.97,"open":0.99,"volume":27222400},{"timestamp":1585143000,"date":"2020-03-25","index":4559,"close":1.04,"high":1.12,"low":1.01,"open":1.04,"volume":14368400},{"timestamp":1585229400,"date":"2020-03-26","index":4560,"close":1.1,"high":1.18,"low":1.06,"open":1.06,"volume":24742800}],"post":[{"timestamp":1585315800,"date":"2020-03-27","index":4561,"close":1.05,"high":1.27,"low":1.04,"open":1.24,"volume":28099200},{"timestamp":1585575000,"date":"2020-03-30","index":4562,"close":0.91,"high":1.07,"low":0.91,"open":1.05,"volume":13402400},{"timestamp":1585661400,"date":"2020-03-31","index":4563,"close":0.88,"high":0.95,"low":0.88,"open":0.91,"volume":9203600},{"timestamp":1585747800,"date":"2020-04-01","index":4564,"close":0.81,"high":0.87,"low":0.78,"open":0.86,"volume":18274800},{"timestamp":1585834200,"date":"2020-04-02","index":4565,"close":0.71,"high":0.84,"low":0.71,"open":0.81,"volume":16257200},{"timestamp":1585920600,"date":"2020-04-03","index":4566,"close":0.7,"high":0.74,"low":0.64,"open":0.71,"volume":15321600},{"timestamp":1586179800,"date":"2020-04-06","index":4567,"close":0.77,"high":0.8,"low":0.71,"open":0.71,"volume":13362000},{"timestamp":1586266200,"date":"2020-04-07","index":4568,"close":0.82,"high":0.86,"low":0.77,"open":0.85,"volume":11347600},{"timestamp":1586352600,"date":"2020-04-08","index":4569,"close":0.85,"high":0.92,"low":0.8,"open":0.81,"volume":11538000},{"timestamp":1586439000,"date":"2020-04-09","index":4570,"close":0.97,"high":1.06,"low":0.87,"open":0.9,"volume":23634400},{"timestamp":1586784600,"date":"2020-04-13","index":4571,"close":1.18,"high":1.19,"low":1.04,"open":1.06,"volume":27378000}]},{"date":"2019-12-10","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":4477,"close":1.51,"high":1.51,"low":1.41,"open":1.42,"volume":10979600},{"timestamp":1574778600,"date":"2019-11-26","index":4478,"close":1.52,"high":1.57,"low":1.5,"open":1.51,"volume":10594800},{"timestamp":1574865000,"date":"2019-11-27","index":4479,"close":1.59,"high":1.6,"low":1.5,"open":1.52,"volume":12120000},{"timestamp":1575037800,"date":"2019-11-29","index":4480,"close":1.59,"high":1.6,"low":1.56,"open":1.58,"volume":5476000},{"timestamp":1575297000,"date":"2019-12-02","index":4481,"close":1.54,"high":1.62,"low":1.52,"open":1.59,"volume":8242400},{"timestamp":1575383400,"date":"2019-12-03","index":4482,"close":1.53,"high":1.54,"low":1.48,"open":1.51,"volume":8859600},{"timestamp":1575469800,"date":"2019-12-04","index":4483,"close":1.61,"high":1.62,"low":1.53,"open":1.54,"volume":11489600},{"timestamp":1575556200,"date":"2019-12-05","index":4484,"close":1.6,"high":1.63,"low":1.56,"open":1.58,"volume":17525600},{"timestamp":1575642600,"date":"2019-12-06","index":4485,"close":1.67,"high":1.67,"low":1.6,"open":1.6,"volume":19029200},{"timestamp":1575901800,"date":"2019-12-09","index":4486,"close":1.58,"high":1.73,"low":1.55,"open":1.66,"volume":25002400},{"timestamp":1575988200,"date":"2019-12-10","index":4487,"close":1.63,"high":1.63,"low":1.53,"open":1.57,"volume":38379600}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":4488,"close":1.38,"high":1.45,"low":1.29,"open":1.31,"volume":78071200},{"timestamp":1576161000,"date":"2019-12-12","index":4489,"close":1.39,"high":1.43,"low":1.35,"open":1.37,"volume":25549200},{"timestamp":1576247400,"date":"2019-12-13","index":4490,"close":1.36,"high":1.4,"low":1.31,"open":1.37,"volume":21756000},{"timestamp":1576506600,"date":"2019-12-16","index":4491,"close":1.38,"high":1.4,"low":1.35,"open":1.35,"volume":17627600},{"timestamp":1576593000,"date":"2019-12-17","index":4492,"close":1.51,"high":1.52,"low":1.37,"open":1.38,"volume":16565600},{"timestamp":1576679400,"date":"2019-12-18","index":4493,"close":1.54,"high":1.57,"low":1.48,"open":1.51,"volume":21056400},{"timestamp":1576765800,"date":"2019-12-19","index":4494,"close":1.51,"high":1.56,"low":1.51,"open":1.55,"volume":17808000},{"timestamp":1576852200,"date":"2019-12-20","index":4495,"close":1.5,"high":1.55,"low":1.49,"open":1.51,"volume":21938400},{"timestamp":1577111400,"date":"2019-12-23","index":4496,"close":1.4,"high":1.52,"low":1.38,"open":1.51,"volume":25130800},{"timestamp":1577197800,"date":"2019-12-24","index":4497,"close":1.36,"high":1.42,"low":1.36,"open":1.41,"volume":13582000},{"timestamp":1577370600,"date":"2019-12-26","index":4498,"close":1.35,"high":1.38,"low":1.31,"open":1.37,"volume":17057600}]},{"date":"2019-09-10","estimated":-0.05,"reported":-0.08,"pre":[{"timestamp":1566826200,"date":"2019-08-26","index":4413,"close":0.95,"high":1.01,"low":0.91,"open":0.93,"volume":41277600},{"timestamp":1566912600,"date":"2019-08-27","index":4414,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":22804000},{"timestamp":1566999000,"date":"2019-08-28","index":4415,"close":0.97,"high":0.99,"low":0.92,"open":0.93,"volume":25756800},{"timestamp":1567085400,"date":"2019-08-29","index":4416,"close":1.06,"high":1.07,"low":0.94,"open":0.98,"volume":53454000},{"timestamp":1567171800,"date":"2019-08-30","index":4417,"close":0.99,"high":1.09,"low":0.98,"open":1.07,"volume":42538400},{"timestamp":1567517400,"date":"2019-09-03","index":4418,"close":0.95,"high":1.02,"low":0.92,"open":0.99,"volume":36177600},{"timestamp":1567603800,"date":"2019-09-04","index":4419,"close":1,"high":1,"low":0.96,"open":0.97,"volume":16908400},{"timestamp":1567690200,"date":"2019-09-05","index":4420,"close":1.06,"high":1.06,"low":1.02,"open":1.02,"volume":27568000},{"timestamp":1567776600,"date":"2019-09-06","index":4421,"close":1.08,"high":1.09,"low":1.03,"open":1.06,"volume":26806000},{"timestamp":1568035800,"date":"2019-09-09","index":4422,"close":1.19,"high":1.23,"low":1.09,"open":1.09,"volume":58315200},{"timestamp":1568122200,"date":"2019-09-10","index":4423,"close":1.27,"high":1.27,"low":1.13,"open":1.22,"volume":66636800}],"post":[{"timestamp":1568208600,"date":"2019-09-11","index":4424,"close":1.15,"high":1.24,"low":0.99,"open":1.05,"volume":136020000},{"timestamp":1568295000,"date":"2019-09-12","index":4425,"close":1.14,"high":1.2,"low":1.11,"open":1.15,"volume":35634800},{"timestamp":1568381400,"date":"2019-09-13","index":4426,"close":1.1,"high":1.19,"low":1.09,"open":1.15,"volume":30648800},{"timestamp":1568640600,"date":"2019-09-16","index":4427,"close":1.09,"high":1.12,"low":1.07,"open":1.08,"volume":27045200},{"timestamp":1568727000,"date":"2019-09-17","index":4428,"close":1.08,"high":1.09,"low":1.03,"open":1.08,"volume":25624000},{"timestamp":1568813400,"date":"2019-09-18","index":4429,"close":1.15,"high":1.17,"low":1.08,"open":1.08,"volume":39184800},{"timestamp":1568899800,"date":"2019-09-19","index":4430,"close":1.11,"high":1.17,"low":1.11,"open":1.16,"volume":31441200},{"timestamp":1568986200,"date":"2019-09-20","index":4431,"close":1.17,"high":1.2,"low":1.13,"open":1.15,"volume":46415200},{"timestamp":1569245400,"date":"2019-09-23","index":4432,"close":1.25,"high":1.3,"low":1.15,"open":1.17,"volume":49896000},{"timestamp":1569331800,"date":"2019-09-24","index":4433,"close":1.25,"high":1.38,"low":1.25,"open":1.28,"volume":52391600},{"timestamp":1569418200,"date":"2019-09-25","index":4434,"close":1.3,"high":1.39,"low":1.27,"open":1.27,"volume":48657200}]},{"date":"2019-06-04","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1558359000,"date":"2019-05-20","index":4345,"close":2.02,"high":2.13,"low":2,"open":2.12,"volume":20174400},{"timestamp":1558445400,"date":"2019-05-21","index":4346,"close":2.03,"high":2.04,"low":1.97,"open":2.02,"volume":22788400},{"timestamp":1558531800,"date":"2019-05-22","index":4347,"close":1.98,"high":2.02,"low":1.94,"open":2.02,"volume":18064400},{"timestamp":1558618200,"date":"2019-05-23","index":4348,"close":1.92,"high":1.97,"low":1.92,"open":1.96,"volume":15678000},{"timestamp":1558704600,"date":"2019-05-24","index":4349,"close":1.96,"high":1.97,"low":1.93,"open":1.93,"volume":10168400},{"timestamp":1559050200,"date":"2019-05-28","index":4350,"close":1.93,"high":2,"low":1.93,"open":1.96,"volume":10931200},{"timestamp":1559136600,"date":"2019-05-29","index":4351,"close":1.89,"high":1.94,"low":1.85,"open":1.93,"volume":16510800},{"timestamp":1559223000,"date":"2019-05-30","index":4352,"close":1.9,"high":1.92,"low":1.88,"open":1.89,"volume":10780800},{"timestamp":1559309400,"date":"2019-05-31","index":4353,"close":1.89,"high":1.91,"low":1.83,"open":1.87,"volume":15932400},{"timestamp":1559568600,"date":"2019-06-03","index":4354,"close":1.87,"high":1.91,"low":1.86,"open":1.89,"volume":20916400},{"timestamp":1559655000,"date":"2019-06-04","index":4355,"close":1.96,"high":1.96,"low":1.88,"open":1.89,"volume":41720400}],"post":[{"timestamp":1559741400,"date":"2019-06-05","index":4356,"close":1.26,"high":1.4,"low":1.18,"open":1.37,"volume":157416800},{"timestamp":1559827800,"date":"2019-06-06","index":4357,"close":1.28,"high":1.28,"low":1.21,"open":1.25,"volume":54232000},{"timestamp":1559914200,"date":"2019-06-07","index":4358,"close":1.25,"high":1.31,"low":1.25,"open":1.28,"volume":42365200},{"timestamp":1560173400,"date":"2019-06-10","index":4359,"close":1.36,"high":1.39,"low":1.32,"open":1.34,"volume":75706000},{"timestamp":1560259800,"date":"2019-06-11","index":4360,"close":1.43,"high":1.46,"low":1.37,"open":1.38,"volume":53695200},{"timestamp":1560346200,"date":"2019-06-12","index":4361,"close":1.38,"high":1.45,"low":1.38,"open":1.42,"volume":19657200},{"timestamp":1560432600,"date":"2019-06-13","index":4362,"close":1.42,"high":1.43,"low":1.37,"open":1.39,"volume":23363200},{"timestamp":1560519000,"date":"2019-06-14","index":4363,"close":1.41,"high":1.46,"low":1.4,"open":1.42,"volume":21218400},{"timestamp":1560778200,"date":"2019-06-17","index":4364,"close":1.42,"high":1.45,"low":1.4,"open":1.41,"volume":14746000},{"timestamp":1560864600,"date":"2019-06-18","index":4365,"close":1.43,"high":1.46,"low":1.42,"open":1.43,"volume":16281600},{"timestamp":1560951000,"date":"2019-06-19","index":4366,"close":1.41,"high":1.44,"low":1.4,"open":1.44,"volume":11893200}]},{"date":"2019-04-02","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1553002200,"date":"2019-03-19","index":4302,"close":2.74,"high":2.81,"low":2.72,"open":2.77,"volume":12359600},{"timestamp":1553088600,"date":"2019-03-20","index":4303,"close":2.63,"high":2.74,"low":2.6,"open":2.74,"volume":16415600},{"timestamp":1553175000,"date":"2019-03-21","index":4304,"close":2.64,"high":2.68,"low":2.59,"open":2.62,"volume":12821200},{"timestamp":1553261400,"date":"2019-03-22","index":4305,"close":2.61,"high":2.66,"low":2.61,"open":2.66,"volume":13156000},{"timestamp":1553520600,"date":"2019-03-25","index":4306,"close":2.54,"high":2.62,"low":2.52,"open":2.62,"volume":17944800},{"timestamp":1553607000,"date":"2019-03-26","index":4307,"close":2.59,"high":2.61,"low":2.52,"open":2.53,"volume":14140400},{"timestamp":1553693400,"date":"2019-03-27","index":4308,"close":2.57,"high":2.63,"low":2.56,"open":2.59,"volume":10424800},{"timestamp":1553779800,"date":"2019-03-28","index":4309,"close":2.55,"high":2.62,"low":2.52,"open":2.59,"volume":12489200},{"timestamp":1553866200,"date":"2019-03-29","index":4310,"close":2.54,"high":2.59,"low":2.54,"open":2.55,"volume":11676000},{"timestamp":1554125400,"date":"2019-04-01","index":4311,"close":2.59,"high":2.61,"low":2.51,"open":2.57,"volume":17662800},{"timestamp":1554211800,"date":"2019-04-02","index":4312,"close":2.53,"high":2.6,"low":2.52,"open":2.59,"volume":34680800}],"post":[{"timestamp":1554298200,"date":"2019-04-03","index":4313,"close":2.41,"high":2.51,"low":2.2,"open":2.21,"volume":106391600},{"timestamp":1554384600,"date":"2019-04-04","index":4314,"close":2.51,"high":2.52,"low":2.41,"open":2.43,"volume":31671200},{"timestamp":1554471000,"date":"2019-04-05","index":4315,"close":2.46,"high":2.5,"low":2.45,"open":2.49,"volume":22974400},{"timestamp":1554730200,"date":"2019-04-08","index":4316,"close":2.48,"high":2.52,"low":2.43,"open":2.45,"volume":18204000},{"timestamp":1554816600,"date":"2019-04-09","index":4317,"close":2.45,"high":2.5,"low":2.45,"open":2.46,"volume":11914000},{"timestamp":1554903000,"date":"2019-04-10","index":4318,"close":2.49,"high":2.5,"low":2.47,"open":2.47,"volume":11228800},{"timestamp":1554989400,"date":"2019-04-11","index":4319,"close":2.44,"high":2.49,"low":2.43,"open":2.49,"volume":10180800},{"timestamp":1555075800,"date":"2019-04-12","index":4320,"close":2.33,"high":2.46,"low":2.32,"open":2.45,"volume":19114000},{"timestamp":1555335000,"date":"2019-04-15","index":4321,"close":2.23,"high":2.34,"low":2.2,"open":2.32,"volume":22109600},{"timestamp":1555421400,"date":"2019-04-16","index":4322,"close":2.27,"high":2.29,"low":2.24,"open":2.25,"volume":18880000},{"timestamp":1555507800,"date":"2019-04-17","index":4323,"close":2.23,"high":2.28,"low":2.19,"open":2.28,"volume":15684400}]},{"date":"2018-11-29","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1542205800,"date":"2018-11-14","index":4219,"close":3.24,"high":3.53,"low":3.22,"open":3.52,"volume":13744400},{"timestamp":1542292200,"date":"2018-11-15","index":4220,"close":3.28,"high":3.31,"low":3.19,"open":3.24,"volume":12119600},{"timestamp":1542378600,"date":"2018-11-16","index":4221,"close":3.2,"high":3.25,"low":3.11,"open":3.25,"volume":22866800},{"timestamp":1542637800,"date":"2018-11-19","index":4222,"close":3.26,"high":3.29,"low":3.19,"open":3.21,"volume":13803600},{"timestamp":1542724200,"date":"2018-11-20","index":4223,"close":3.07,"high":3.23,"low":3.04,"open":3.15,"volume":24139600},{"timestamp":1542810600,"date":"2018-11-21","index":4224,"close":3.43,"high":3.63,"low":3.08,"open":3.12,"volume":49923200},{"timestamp":1542983400,"date":"2018-11-23","index":4225,"close":3.38,"high":3.44,"low":3.29,"open":3.42,"volume":10767200},{"timestamp":1543242600,"date":"2018-11-26","index":4226,"close":3.64,"high":3.69,"low":3.5,"open":3.5,"volume":23613600},{"timestamp":1543329000,"date":"2018-11-27","index":4227,"close":3.68,"high":3.74,"low":3.55,"open":3.6,"volume":17538800},{"timestamp":1543415400,"date":"2018-11-28","index":4228,"close":3.75,"high":3.77,"low":3.68,"open":3.68,"volume":10574800},{"timestamp":1543501800,"date":"2018-11-29","index":4229,"close":3.66,"high":3.81,"low":3.63,"open":3.76,"volume":16838400}],"post":[{"timestamp":1543588200,"date":"2018-11-30","index":4230,"close":3.41,"high":3.49,"low":3.2,"open":3.25,"volume":47627200},{"timestamp":1543847400,"date":"2018-12-03","index":4231,"close":3.47,"high":3.49,"low":3.38,"open":3.45,"volume":16084800},{"timestamp":1543933800,"date":"2018-12-04","index":4232,"close":3.38,"high":3.53,"low":3.36,"open":3.5,"volume":14935600},{"timestamp":1544106600,"date":"2018-12-06","index":4233,"close":3.39,"high":3.44,"low":3.31,"open":3.38,"volume":12788800},{"timestamp":1544193000,"date":"2018-12-07","index":4234,"close":3.42,"high":3.51,"low":3.38,"open":3.39,"volume":13610400},{"timestamp":1544452200,"date":"2018-12-10","index":4235,"close":3.31,"high":3.36,"low":3.21,"open":3.35,"volume":11174800},{"timestamp":1544538600,"date":"2018-12-11","index":4236,"close":3.24,"high":3.35,"low":3.21,"open":3.34,"volume":9352800},{"timestamp":1544625000,"date":"2018-12-12","index":4237,"close":3.31,"high":3.38,"low":3.24,"open":3.27,"volume":7271200},{"timestamp":1544711400,"date":"2018-12-13","index":4238,"close":3.2,"high":3.34,"low":3.17,"open":3.31,"volume":9746400},{"timestamp":1544797800,"date":"2018-12-14","index":4239,"close":3.19,"high":3.25,"low":3.17,"open":3.17,"volume":6654800},{"timestamp":1545057000,"date":"2018-12-17","index":4240,"close":3.16,"high":3.28,"low":3.14,"open":3.16,"volume":9022800}]},{"date":"2018-09-06","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1534944600,"date":"2018-08-22","index":4160,"close":4.24,"high":4.32,"low":4.13,"open":4.14,"volume":26422400},{"timestamp":1535031000,"date":"2018-08-23","index":4161,"close":4.19,"high":4.3,"low":4.16,"open":4.24,"volume":14334000},{"timestamp":1535117400,"date":"2018-08-24","index":4162,"close":4.14,"high":4.21,"low":4.05,"open":4.19,"volume":18102400},{"timestamp":1535376600,"date":"2018-08-27","index":4163,"close":3.68,"high":4.13,"low":3.64,"open":4.12,"volume":58779600},{"timestamp":1535463000,"date":"2018-08-28","index":4164,"close":3.51,"high":3.69,"low":3.5,"open":3.68,"volume":27288000},{"timestamp":1535549400,"date":"2018-08-29","index":4165,"close":3.53,"high":3.58,"low":3.44,"open":3.54,"volume":16398400},{"timestamp":1535635800,"date":"2018-08-30","index":4166,"close":3.39,"high":3.5,"low":3.38,"open":3.5,"volume":15733600},{"timestamp":1535722200,"date":"2018-08-31","index":4167,"close":3.32,"high":3.41,"low":3.3,"open":3.4,"volume":14896000},{"timestamp":1536067800,"date":"2018-09-04","index":4168,"close":3.51,"high":3.53,"low":3.27,"open":3.29,"volume":23744000},{"timestamp":1536154200,"date":"2018-09-05","index":4169,"close":4.07,"high":4.13,"low":3.49,"open":3.49,"volume":69886400},{"timestamp":1536240600,"date":"2018-09-06","index":4170,"close":4.03,"high":4.06,"low":3.77,"open":4.04,"volume":27108800}],"post":[{"timestamp":1536327000,"date":"2018-09-07","index":4171,"close":4.03,"high":4.09,"low":3.69,"open":3.81,"volume":27182400},{"timestamp":1536586200,"date":"2018-09-10","index":4172,"close":4,"high":4.09,"low":3.97,"open":4.04,"volume":10910800},{"timestamp":1536672600,"date":"2018-09-11","index":4173,"close":4.04,"high":4.15,"low":4,"open":4,"volume":11164000},{"timestamp":1536759000,"date":"2018-09-12","index":4174,"close":4.16,"high":4.19,"low":4.04,"open":4.04,"volume":13583200},{"timestamp":1536845400,"date":"2018-09-13","index":4175,"close":4.26,"high":4.26,"low":4.15,"open":4.18,"volume":14758000},{"timestamp":1536931800,"date":"2018-09-14","index":4176,"close":4.2,"high":4.25,"low":4.12,"open":4.24,"volume":12021600},{"timestamp":1537191000,"date":"2018-09-17","index":4177,"close":4.15,"high":4.22,"low":4.13,"open":4.18,"volume":8928000},{"timestamp":1537277400,"date":"2018-09-18","index":4178,"close":4.13,"high":4.17,"low":4.09,"open":4.11,"volume":7147200},{"timestamp":1537363800,"date":"2018-09-19","index":4179,"close":4.15,"high":4.2,"low":4.11,"open":4.13,"volume":7192800},{"timestamp":1537450200,"date":"2018-09-20","index":4180,"close":4.12,"high":4.2,"low":4.11,"open":4.15,"volume":6416400},{"timestamp":1537536600,"date":"2018-09-21","index":4181,"close":4.13,"high":4.19,"low":4.11,"open":4.11,"volume":12163600}]},{"date":"2018-05-31","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":4092,"close":3.39,"high":3.47,"low":3.33,"open":3.44,"volume":26954000},{"timestamp":1526563800,"date":"2018-05-17","index":4093,"close":3.4,"high":3.44,"low":3.37,"open":3.38,"volume":11648000},{"timestamp":1526650200,"date":"2018-05-18","index":4094,"close":3.12,"high":3.38,"low":3.07,"open":3.38,"volume":40947600},{"timestamp":1526909400,"date":"2018-05-21","index":4095,"close":3.19,"high":3.22,"low":3.12,"open":3.13,"volume":20262800},{"timestamp":1526995800,"date":"2018-05-22","index":4096,"close":3.17,"high":3.23,"low":3.13,"open":3.19,"volume":18169600},{"timestamp":1527082200,"date":"2018-05-23","index":4097,"close":3.18,"high":3.19,"low":3.11,"open":3.13,"volume":12640400},{"timestamp":1527168600,"date":"2018-05-24","index":4098,"close":3.18,"high":3.19,"low":3.11,"open":3.14,"volume":12308000},{"timestamp":1527255000,"date":"2018-05-25","index":4099,"close":3.17,"high":3.2,"low":3.14,"open":3.19,"volume":9776000},{"timestamp":1527600600,"date":"2018-05-29","index":4100,"close":3.26,"high":3.28,"low":3.14,"open":3.14,"volume":16962800},{"timestamp":1527687000,"date":"2018-05-30","index":4101,"close":3.36,"high":3.4,"low":3.22,"open":3.28,"volume":19965200},{"timestamp":1527773400,"date":"2018-05-31","index":4102,"close":3.3,"high":3.4,"low":3.24,"open":3.37,"volume":25956800}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":4103,"close":3.43,"high":3.43,"low":3.2,"open":3.2,"volume":103296000},{"timestamp":1528119000,"date":"2018-06-04","index":4104,"close":3.56,"high":3.56,"low":3.36,"open":3.45,"volume":29186400},{"timestamp":1528205400,"date":"2018-06-05","index":4105,"close":3.65,"high":3.66,"low":3.5,"open":3.56,"volume":22786000},{"timestamp":1528291800,"date":"2018-06-06","index":4106,"close":3.61,"high":3.67,"low":3.56,"open":3.67,"volume":20594400},{"timestamp":1528378200,"date":"2018-06-07","index":4107,"close":3.62,"high":3.66,"low":3.59,"open":3.63,"volume":12854000},{"timestamp":1528464600,"date":"2018-06-08","index":4108,"close":3.63,"high":3.65,"low":3.6,"open":3.63,"volume":20124000},{"timestamp":1528723800,"date":"2018-06-11","index":4109,"close":3.57,"high":3.58,"low":3.52,"open":3.54,"volume":18871200},{"timestamp":1528810200,"date":"2018-06-12","index":4110,"close":3.51,"high":3.59,"low":3.51,"open":3.58,"volume":13536400},{"timestamp":1528896600,"date":"2018-06-13","index":4111,"close":3.33,"high":3.49,"low":3.26,"open":3.49,"volume":35296400},{"timestamp":1528983000,"date":"2018-06-14","index":4112,"close":3.21,"high":3.33,"low":3.17,"open":3.33,"volume":30128800},{"timestamp":1529069400,"date":"2018-06-15","index":4113,"close":3.49,"high":3.59,"low":3.19,"open":3.19,"volume":52570800}]},{"date":"2018-03-28","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1521034200,"date":"2018-03-14","index":4048,"close":3.87,"high":3.95,"low":3.86,"open":3.93,"volume":10072400},{"timestamp":1521120600,"date":"2018-03-15","index":4049,"close":3.83,"high":3.9,"low":3.82,"open":3.88,"volume":7468000},{"timestamp":1521207000,"date":"2018-03-16","index":4050,"close":3.86,"high":3.91,"low":3.83,"open":3.84,"volume":20336000},{"timestamp":1521466200,"date":"2018-03-19","index":4051,"close":3.7,"high":3.85,"low":3.69,"open":3.81,"volume":15904400},{"timestamp":1521552600,"date":"2018-03-20","index":4052,"close":3.62,"high":3.74,"low":3.59,"open":3.7,"volume":17136000},{"timestamp":1521639000,"date":"2018-03-21","index":4053,"close":3.51,"high":3.61,"low":3.5,"open":3.58,"volume":17644800},{"timestamp":1521725400,"date":"2018-03-22","index":4054,"close":3.46,"high":3.52,"low":3.4,"open":3.48,"volume":17769200},{"timestamp":1521811800,"date":"2018-03-23","index":4055,"close":3.38,"high":3.48,"low":3.37,"open":3.48,"volume":15245600},{"timestamp":1522071000,"date":"2018-03-26","index":4056,"close":3.51,"high":3.52,"low":3.4,"open":3.42,"volume":20062800},{"timestamp":1522157400,"date":"2018-03-27","index":4057,"close":3.47,"high":3.55,"low":3.44,"open":3.52,"volume":17923600},{"timestamp":1522243800,"date":"2018-03-28","index":4058,"close":3.54,"high":3.58,"low":3.45,"open":3.5,"volume":30536000}],"post":[{"timestamp":1522330200,"date":"2018-03-29","index":4059,"close":3.15,"high":3.25,"low":3.05,"open":3.16,"volume":101847200},{"timestamp":1522675800,"date":"2018-04-02","index":4060,"close":3.2,"high":3.32,"low":3.13,"open":3.13,"volume":44520000},{"timestamp":1522762200,"date":"2018-04-03","index":4061,"close":3.25,"high":3.28,"low":3.15,"open":3.16,"volume":22988800},{"timestamp":1522848600,"date":"2018-04-04","index":4062,"close":3.34,"high":3.37,"low":3.18,"open":3.2,"volume":25535200},{"timestamp":1522935000,"date":"2018-04-05","index":4063,"close":3.39,"high":3.41,"low":3.32,"open":3.34,"volume":20562400},{"timestamp":1523021400,"date":"2018-04-06","index":4064,"close":3.36,"high":3.41,"low":3.31,"open":3.36,"volume":16953200},{"timestamp":1523280600,"date":"2018-04-09","index":4065,"close":3.37,"high":3.44,"low":3.36,"open":3.38,"volume":22814400},{"timestamp":1523367000,"date":"2018-04-10","index":4066,"close":3.42,"high":3.46,"low":3.38,"open":3.42,"volume":23154400},{"timestamp":1523453400,"date":"2018-04-11","index":4067,"close":3.46,"high":3.49,"low":3.4,"open":3.4,"volume":17136000},{"timestamp":1523539800,"date":"2018-04-12","index":4068,"close":3.41,"high":3.47,"low":3.37,"open":3.46,"volume":12457600},{"timestamp":1523626200,"date":"2018-04-13","index":4069,"close":3.4,"high":3.48,"low":3.39,"open":3.43,"volume":12754800}]},{"date":"2017-11-21","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1510065000,"date":"2017-11-07","index":3962,"close":4.28,"high":4.5,"low":4.27,"open":4.47,"volume":11377600},{"timestamp":1510151400,"date":"2017-11-08","index":3963,"close":4.3,"high":4.32,"low":4.24,"open":4.29,"volume":8921600},{"timestamp":1510237800,"date":"2017-11-09","index":3964,"close":4.39,"high":4.5,"low":4.28,"open":4.28,"volume":11451600},{"timestamp":1510324200,"date":"2017-11-10","index":3965,"close":4.11,"high":4.36,"low":4.05,"open":4.36,"volume":23149600},{"timestamp":1510583400,"date":"2017-11-13","index":3966,"close":4.05,"high":4.21,"low":3.98,"open":4.11,"volume":17498800},{"timestamp":1510669800,"date":"2017-11-14","index":3967,"close":4.05,"high":4.09,"low":3.96,"open":4.03,"volume":14071200},{"timestamp":1510756200,"date":"2017-11-15","index":3968,"close":4,"high":4.13,"low":3.96,"open":4.02,"volume":15286000},{"timestamp":1510842600,"date":"2017-11-16","index":3969,"close":4.05,"high":4.2,"low":4,"open":4,"volume":19420400},{"timestamp":1510929000,"date":"2017-11-17","index":3970,"close":4.08,"high":4.14,"low":4.04,"open":4.08,"volume":12778000},{"timestamp":1511188200,"date":"2017-11-20","index":3971,"close":4.11,"high":4.11,"low":4.01,"open":4.1,"volume":15186800},{"timestamp":1511274600,"date":"2017-11-21","index":3972,"close":4.18,"high":4.2,"low":4.07,"open":4.13,"volume":37409600}],"post":[{"timestamp":1511361000,"date":"2017-11-22","index":3973,"close":4.34,"high":4.68,"low":4.32,"open":4.46,"volume":80569600},{"timestamp":1511533800,"date":"2017-11-24","index":3974,"close":4.36,"high":4.55,"low":4.34,"open":4.36,"volume":25896800},{"timestamp":1511793000,"date":"2017-11-27","index":3975,"close":4.54,"high":4.55,"low":4.4,"open":4.4,"volume":23387200},{"timestamp":1511879400,"date":"2017-11-28","index":3976,"close":4.76,"high":4.76,"low":4.54,"open":4.54,"volume":23533600},{"timestamp":1511965800,"date":"2017-11-29","index":3977,"close":4.88,"high":4.92,"low":4.76,"open":4.77,"volume":25909200},{"timestamp":1512052200,"date":"2017-11-30","index":3978,"close":4.69,"high":4.84,"low":4.68,"open":4.8,"volume":20098800},{"timestamp":1512138600,"date":"2017-12-01","index":3979,"close":4.69,"high":4.79,"low":4.62,"open":4.68,"volume":15327600},{"timestamp":1512397800,"date":"2017-12-04","index":3980,"close":4.85,"high":4.97,"low":4.75,"open":4.76,"volume":17445200},{"timestamp":1512484200,"date":"2017-12-05","index":3981,"close":4.82,"high":4.91,"low":4.74,"open":4.88,"volume":12323600},{"timestamp":1512570600,"date":"2017-12-06","index":3982,"close":4.75,"high":4.84,"low":4.73,"open":4.82,"volume":9721200},{"timestamp":1512657000,"date":"2017-12-07","index":3983,"close":4.66,"high":4.79,"low":4.65,"open":4.75,"volume":13109200}]},{"date":"2017-08-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1502371800,"date":"2017-08-10","index":3900,"close":5.37,"high":5.48,"low":5.36,"open":5.48,"volume":6085200},{"timestamp":1502458200,"date":"2017-08-11","index":3901,"close":5.44,"high":5.46,"low":5.27,"open":5.31,"volume":6477200},{"timestamp":1502717400,"date":"2017-08-14","index":3902,"close":5.46,"high":5.5,"low":5.43,"open":5.49,"volume":6135600},{"timestamp":1502803800,"date":"2017-08-15","index":3903,"close":5.23,"high":5.44,"low":5.2,"open":5.43,"volume":15553600},{"timestamp":1502890200,"date":"2017-08-16","index":3904,"close":5.35,"high":5.37,"low":5.27,"open":5.28,"volume":9757600},{"timestamp":1502976600,"date":"2017-08-17","index":3905,"close":5.28,"high":5.41,"low":5.25,"open":5.34,"volume":7758400},{"timestamp":1503063000,"date":"2017-08-18","index":3906,"close":5.3,"high":5.33,"low":5.24,"open":5.26,"volume":8494000},{"timestamp":1503322200,"date":"2017-08-21","index":3907,"close":5.24,"high":5.34,"low":5.24,"open":5.29,"volume":6532400},{"timestamp":1503408600,"date":"2017-08-22","index":3908,"close":5.41,"high":5.42,"low":5.27,"open":5.28,"volume":9895200},{"timestamp":1503495000,"date":"2017-08-23","index":3909,"close":5.37,"high":5.45,"low":5.3,"open":5.4,"volume":9731600},{"timestamp":1503581400,"date":"2017-08-24","index":3910,"close":5.45,"high":5.53,"low":5.41,"open":5.44,"volume":16938400}],"post":[{"timestamp":1503667800,"date":"2017-08-25","index":3911,"close":4.85,"high":4.99,"low":4.68,"open":4.97,"volume":82002800},{"timestamp":1503927000,"date":"2017-08-28","index":3912,"close":4.79,"high":4.93,"low":4.74,"open":4.85,"volume":20913600},{"timestamp":1504013400,"date":"2017-08-29","index":3913,"close":4.69,"high":4.77,"low":4.66,"open":4.73,"volume":18670800},{"timestamp":1504099800,"date":"2017-08-30","index":3914,"close":4.7,"high":4.74,"low":4.67,"open":4.69,"volume":8840400},{"timestamp":1504186200,"date":"2017-08-31","index":3915,"close":4.63,"high":4.72,"low":4.62,"open":4.71,"volume":10518400},{"timestamp":1504272600,"date":"2017-09-01","index":3916,"close":4.67,"high":4.72,"low":4.65,"open":4.65,"volume":9377200},{"timestamp":1504618200,"date":"2017-09-05","index":3917,"close":4.74,"high":4.74,"low":4.64,"open":4.67,"volume":10584000},{"timestamp":1504704600,"date":"2017-09-06","index":3918,"close":4.84,"high":4.84,"low":4.75,"open":4.75,"volume":11683200},{"timestamp":1504791000,"date":"2017-09-07","index":3919,"close":4.71,"high":4.84,"low":4.7,"open":4.76,"volume":11212000},{"timestamp":1504877400,"date":"2017-09-08","index":3920,"close":4.79,"high":4.8,"low":4.68,"open":4.71,"volume":8876800},{"timestamp":1505136600,"date":"2017-09-11","index":3921,"close":4.8,"high":4.86,"low":4.78,"open":4.8,"volume":8818400}]},{"date":"2017-05-25","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":3837,"close":6.09,"high":6.33,"low":6.06,"open":6.28,"volume":12190800},{"timestamp":1494595800,"date":"2017-05-12","index":3838,"close":6.01,"high":6.09,"low":5.95,"open":6.07,"volume":7281200},{"timestamp":1494855000,"date":"2017-05-15","index":3839,"close":6.09,"high":6.17,"low":6.03,"open":6.03,"volume":8557600},{"timestamp":1494941400,"date":"2017-05-16","index":3840,"close":6.12,"high":6.13,"low":5.97,"open":6.08,"volume":8138800},{"timestamp":1495027800,"date":"2017-05-17","index":3841,"close":5.96,"high":6.12,"low":5.94,"open":6.12,"volume":8830800},{"timestamp":1495114200,"date":"2017-05-18","index":3842,"close":5.95,"high":6.01,"low":5.88,"open":5.99,"volume":6992800},{"timestamp":1495200600,"date":"2017-05-19","index":3843,"close":6.05,"high":6.08,"low":5.89,"open":5.95,"volume":10678400},{"timestamp":1495459800,"date":"2017-05-22","index":3844,"close":6.01,"high":6.15,"low":6.01,"open":6.09,"volume":9823600},{"timestamp":1495546200,"date":"2017-05-23","index":3845,"close":5.66,"high":6.09,"low":5.66,"open":6.09,"volume":22539200},{"timestamp":1495632600,"date":"2017-05-24","index":3846,"close":5.68,"high":5.72,"low":5.61,"open":5.65,"volume":9792400},{"timestamp":1495719000,"date":"2017-05-25","index":3847,"close":5.91,"high":5.92,"low":5.68,"open":5.9,"volume":30954000}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":3848,"close":5.55,"high":5.6,"low":5.31,"open":5.53,"volume":56848000},{"timestamp":1496151000,"date":"2017-05-30","index":3849,"close":5.64,"high":5.73,"low":5.54,"open":5.55,"volume":22719600},{"timestamp":1496237400,"date":"2017-05-31","index":3850,"close":5.53,"high":5.68,"low":5.47,"open":5.66,"volume":21626000},{"timestamp":1496323800,"date":"2017-06-01","index":3851,"close":5.7,"high":5.74,"low":5.53,"open":5.54,"volume":14764000},{"timestamp":1496410200,"date":"2017-06-02","index":3852,"close":5.67,"high":5.7,"low":5.59,"open":5.68,"volume":9402000},{"timestamp":1496669400,"date":"2017-06-05","index":3853,"close":5.62,"high":5.64,"low":5.49,"open":5.56,"volume":7822800},{"timestamp":1496755800,"date":"2017-06-06","index":3854,"close":5.47,"high":5.59,"low":5.47,"open":5.56,"volume":12421600},{"timestamp":1496842200,"date":"2017-06-07","index":3855,"close":5.51,"high":5.55,"low":5.46,"open":5.49,"volume":8619200},{"timestamp":1496928600,"date":"2017-06-08","index":3856,"close":5.34,"high":5.61,"low":5.33,"open":5.54,"volume":14475200},{"timestamp":1497015000,"date":"2017-06-09","index":3857,"close":5.5,"high":5.52,"low":5.32,"open":5.33,"volume":11822800},{"timestamp":1497274200,"date":"2017-06-12","index":3858,"close":5.43,"high":5.54,"low":5.4,"open":5.49,"volume":13127600}]},{"date":"2017-03-23","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1489069800,"date":"2017-03-09","index":3793,"close":6.25,"high":6.31,"low":6.2,"open":6.25,"volume":9594800},{"timestamp":1489156200,"date":"2017-03-10","index":3794,"close":6.3,"high":6.32,"low":6.16,"open":6.18,"volume":12197600},{"timestamp":1489411800,"date":"2017-03-13","index":3795,"close":6.05,"high":6.2,"low":6.03,"open":6.19,"volume":15760400},{"timestamp":1489498200,"date":"2017-03-14","index":3796,"close":6.14,"high":6.16,"low":6,"open":6.05,"volume":7399200},{"timestamp":1489584600,"date":"2017-03-15","index":3797,"close":6.17,"high":6.2,"low":6.07,"open":6.16,"volume":11586000},{"timestamp":1489671000,"date":"2017-03-16","index":3798,"close":6.07,"high":6.15,"low":6.01,"open":6.15,"volume":12534000},{"timestamp":1489757400,"date":"2017-03-17","index":3799,"close":6.16,"high":6.17,"low":6.05,"open":6.07,"volume":21716400},{"timestamp":1490016600,"date":"2017-03-20","index":3800,"close":5.97,"high":6.21,"low":5.94,"open":6.16,"volume":16464800},{"timestamp":1490103000,"date":"2017-03-21","index":3801,"close":6,"high":6.03,"low":5.85,"open":6.01,"volume":11402000},{"timestamp":1490189400,"date":"2017-03-22","index":3802,"close":6.02,"high":6.03,"low":5.94,"open":6.01,"volume":8168000},{"timestamp":1490275800,"date":"2017-03-23","index":3803,"close":5.99,"high":6.11,"low":5.95,"open":6.04,"volume":18648800}],"post":[{"timestamp":1490362200,"date":"2017-03-24","index":3804,"close":5.18,"high":5.39,"low":5.16,"open":5.34,"volume":63778400},{"timestamp":1490621400,"date":"2017-03-27","index":3805,"close":5.21,"high":5.27,"low":5.06,"open":5.08,"volume":27849200},{"timestamp":1490707800,"date":"2017-03-28","index":3806,"close":5.43,"high":5.45,"low":5.18,"open":5.22,"volume":17114400},{"timestamp":1490794200,"date":"2017-03-29","index":3807,"close":5.49,"high":5.53,"low":5.39,"open":5.45,"volume":13033200},{"timestamp":1490880600,"date":"2017-03-30","index":3808,"close":5.61,"high":5.62,"low":5.47,"open":5.47,"volume":8888000},{"timestamp":1490967000,"date":"2017-03-31","index":3809,"close":5.64,"high":5.68,"low":5.59,"open":5.61,"volume":11736800},{"timestamp":1491226200,"date":"2017-04-03","index":3810,"close":5.5,"high":5.66,"low":5.48,"open":5.63,"volume":10836400},{"timestamp":1491312600,"date":"2017-04-04","index":3811,"close":5.49,"high":5.55,"low":5.43,"open":5.49,"volume":8948000},{"timestamp":1491399000,"date":"2017-04-05","index":3812,"close":5.44,"high":5.57,"low":5.43,"open":5.55,"volume":8675600},{"timestamp":1491485400,"date":"2017-04-06","index":3813,"close":5.46,"high":5.54,"low":5.43,"open":5.49,"volume":13184800},{"timestamp":1491571800,"date":"2017-04-07","index":3814,"close":5.41,"high":5.51,"low":5.39,"open":5.45,"volume":15018000}]},{"date":"2016-11-22","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1478615400,"date":"2016-11-08","index":3711,"close":5.23,"high":5.31,"low":5.22,"open":5.28,"volume":7536000},{"timestamp":1478701800,"date":"2016-11-09","index":3712,"close":5.38,"high":5.4,"low":5.13,"open":5.15,"volume":6962000},{"timestamp":1478788200,"date":"2016-11-10","index":3713,"close":5.47,"high":5.63,"low":5.43,"open":5.44,"volume":10095200},{"timestamp":1478874600,"date":"2016-11-11","index":3714,"close":5.58,"high":5.59,"low":5.38,"open":5.45,"volume":8789600},{"timestamp":1479133800,"date":"2016-11-14","index":3715,"close":5.75,"high":5.82,"low":5.6,"open":5.61,"volume":8301600},{"timestamp":1479220200,"date":"2016-11-15","index":3716,"close":5.66,"high":5.75,"low":5.55,"open":5.73,"volume":8867200},{"timestamp":1479306600,"date":"2016-11-16","index":3717,"close":5.76,"high":5.8,"low":5.61,"open":5.63,"volume":6833200},{"timestamp":1479393000,"date":"2016-11-17","index":3718,"close":5.86,"high":5.88,"low":5.75,"open":5.83,"volume":4574000},{"timestamp":1479479400,"date":"2016-11-18","index":3719,"close":5.86,"high":5.89,"low":5.76,"open":5.84,"volume":6716000},{"timestamp":1479738600,"date":"2016-11-21","index":3720,"close":5.86,"high":5.89,"low":5.79,"open":5.88,"volume":8942000},{"timestamp":1479825000,"date":"2016-11-22","index":3721,"close":6.03,"high":6.05,"low":5.9,"open":5.92,"volume":14966800}],"post":[{"timestamp":1479911400,"date":"2016-11-23","index":3722,"close":6.51,"high":6.6,"low":6.16,"open":6.2,"volume":37507200},{"timestamp":1480084200,"date":"2016-11-25","index":3723,"close":6.45,"high":6.62,"low":6.45,"open":6.53,"volume":9253200},{"timestamp":1480343400,"date":"2016-11-28","index":3724,"close":6.29,"high":6.5,"low":6.19,"open":6.5,"volume":11262800},{"timestamp":1480429800,"date":"2016-11-29","index":3725,"close":6.12,"high":6.26,"low":6.09,"open":6.21,"volume":9284400},{"timestamp":1480516200,"date":"2016-11-30","index":3726,"close":6.17,"high":6.21,"low":6.06,"open":6.11,"volume":12769200},{"timestamp":1480602600,"date":"2016-12-01","index":3727,"close":6.16,"high":6.26,"low":6.11,"open":6.16,"volume":5762800},{"timestamp":1480689000,"date":"2016-12-02","index":3728,"close":6.07,"high":6.21,"low":6.03,"open":6.15,"volume":6291200},{"timestamp":1480948200,"date":"2016-12-05","index":3729,"close":6.13,"high":6.22,"low":6.07,"open":6.11,"volume":9341200},{"timestamp":1481034600,"date":"2016-12-06","index":3730,"close":6.22,"high":6.23,"low":6.15,"open":6.16,"volume":6032000},{"timestamp":1481121000,"date":"2016-12-07","index":3731,"close":6.49,"high":6.53,"low":6.29,"open":6.29,"volume":11197200},{"timestamp":1481207400,"date":"2016-12-08","index":3732,"close":6.49,"high":6.55,"low":6.39,"open":6.5,"volume":12400800}]},{"date":"2016-08-25","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1470922200,"date":"2016-08-11","index":3649,"close":7.78,"high":7.79,"low":7.61,"open":7.63,"volume":9911200},{"timestamp":1471008600,"date":"2016-08-12","index":3650,"close":7.84,"high":7.93,"low":7.7,"open":7.75,"volume":8584000},{"timestamp":1471267800,"date":"2016-08-15","index":3651,"close":7.93,"high":8.02,"low":7.83,"open":7.83,"volume":5720400},{"timestamp":1471354200,"date":"2016-08-16","index":3652,"close":7.79,"high":7.99,"low":7.79,"open":7.91,"volume":6347600},{"timestamp":1471440600,"date":"2016-08-17","index":3653,"close":7.7,"high":7.74,"low":7.63,"open":7.72,"volume":7049600},{"timestamp":1471527000,"date":"2016-08-18","index":3654,"close":7.79,"high":7.8,"low":7.64,"open":7.73,"volume":6320400},{"timestamp":1471613400,"date":"2016-08-19","index":3655,"close":7.93,"high":7.98,"low":7.72,"open":7.76,"volume":8659200},{"timestamp":1471872600,"date":"2016-08-22","index":3656,"close":7.86,"high":8.02,"low":7.82,"open":8,"volume":6687600},{"timestamp":1471959000,"date":"2016-08-23","index":3657,"close":8.02,"high":8.17,"low":7.96,"open":8.01,"volume":11361200},{"timestamp":1472045400,"date":"2016-08-24","index":3658,"close":7.93,"high":8.1,"low":7.91,"open":8.03,"volume":10861600},{"timestamp":1472131800,"date":"2016-08-25","index":3659,"close":8.04,"high":8.06,"low":7.82,"open":7.92,"volume":24669200}],"post":[{"timestamp":1472218200,"date":"2016-08-26","index":3660,"close":7.18,"high":7.63,"low":7.17,"open":7.55,"volume":57973600},{"timestamp":1472477400,"date":"2016-08-29","index":3661,"close":7.24,"high":7.24,"low":7.09,"open":7.19,"volume":17622400},{"timestamp":1472563800,"date":"2016-08-30","index":3662,"close":7.12,"high":7.24,"low":7.07,"open":7.22,"volume":11436400},{"timestamp":1472650200,"date":"2016-08-31","index":3663,"close":7.1,"high":7.24,"low":7.08,"open":7.12,"volume":11312000},{"timestamp":1472736600,"date":"2016-09-01","index":3664,"close":7.01,"high":7.14,"low":6.99,"open":7.12,"volume":8379200},{"timestamp":1472823000,"date":"2016-09-02","index":3665,"close":7.1,"high":7.12,"low":7.01,"open":7.05,"volume":6760400},{"timestamp":1473168600,"date":"2016-09-06","index":3666,"close":7.09,"high":7.17,"low":7.06,"open":7.09,"volume":7776400},{"timestamp":1473255000,"date":"2016-09-07","index":3667,"close":7.03,"high":7.06,"low":6.97,"open":7.01,"volume":6064400},{"timestamp":1473341400,"date":"2016-09-08","index":3668,"close":6.95,"high":7.03,"low":6.94,"open":6.99,"volume":6915200},{"timestamp":1473427800,"date":"2016-09-09","index":3669,"close":6.8,"high":7.01,"low":6.79,"open":6.99,"volume":9941600},{"timestamp":1473687000,"date":"2016-09-12","index":3670,"close":6.76,"high":6.84,"low":6.71,"open":6.84,"volume":14428000}]},{"date":"2016-05-26","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":3586,"close":7.28,"high":7.35,"low":7.21,"open":7.32,"volume":8598800},{"timestamp":1463146200,"date":"2016-05-13","index":3587,"close":7.18,"high":7.33,"low":7.1,"open":7.28,"volume":11854400},{"timestamp":1463405400,"date":"2016-05-16","index":3588,"close":7.26,"high":7.28,"low":7.14,"open":7.19,"volume":12104400},{"timestamp":1463491800,"date":"2016-05-17","index":3589,"close":7.11,"high":7.35,"low":7.1,"open":7.27,"volume":12189200},{"timestamp":1463578200,"date":"2016-05-18","index":3590,"close":7.01,"high":7.09,"low":6.95,"open":7.08,"volume":15548800},{"timestamp":1463664600,"date":"2016-05-19","index":3591,"close":7.14,"high":7.14,"low":6.88,"open":7.01,"volume":12570000},{"timestamp":1463751000,"date":"2016-05-20","index":3592,"close":7.12,"high":7.18,"low":7.05,"open":7.17,"volume":9317200},{"timestamp":1464010200,"date":"2016-05-23","index":3593,"close":7.12,"high":7.22,"low":7.08,"open":7.15,"volume":8022800},{"timestamp":1464096600,"date":"2016-05-24","index":3594,"close":7.18,"high":7.24,"low":7.04,"open":7.1,"volume":14090400},{"timestamp":1464183000,"date":"2016-05-25","index":3595,"close":7.43,"high":7.46,"low":7.17,"open":7.19,"volume":18447200},{"timestamp":1464269400,"date":"2016-05-26","index":3596,"close":7.49,"high":7.61,"low":7.47,"open":7.5,"volume":13702000}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":3597,"close":7.2,"high":7.23,"low":6.91,"open":7.01,"volume":30238400},{"timestamp":1464701400,"date":"2016-05-31","index":3598,"close":7.28,"high":7.34,"low":7.16,"open":7.22,"volume":39743200},{"timestamp":1464787800,"date":"2016-06-01","index":3599,"close":7.24,"high":7.3,"low":7.11,"open":7.26,"volume":14889200},{"timestamp":1464874200,"date":"2016-06-02","index":3600,"close":7.22,"high":7.33,"low":7.19,"open":7.24,"volume":7872400},{"timestamp":1464960600,"date":"2016-06-03","index":3601,"close":7.16,"high":7.26,"low":7.08,"open":7.24,"volume":8838800},{"timestamp":1465219800,"date":"2016-06-06","index":3602,"close":7.12,"high":7.15,"low":7.01,"open":7.07,"volume":7820800},{"timestamp":1465306200,"date":"2016-06-07","index":3603,"close":7.11,"high":7.2,"low":7.1,"open":7.12,"volume":7284000},{"timestamp":1465392600,"date":"2016-06-08","index":3604,"close":7.06,"high":7.16,"low":7.05,"open":7.12,"volume":7681600},{"timestamp":1465479000,"date":"2016-06-09","index":3605,"close":6.82,"high":7.07,"low":6.79,"open":7.02,"volume":13588000},{"timestamp":1465565400,"date":"2016-06-10","index":3606,"close":6.63,"high":6.74,"low":6.54,"open":6.74,"volume":18088400},{"timestamp":1465824600,"date":"2016-06-13","index":3607,"close":6.51,"high":6.67,"low":6.51,"open":6.61,"volume":9326800}]},{"date":"2016-03-24","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1457620200,"date":"2016-03-10","index":3542,"close":7.61,"high":7.83,"low":7.49,"open":7.83,"volume":8197200},{"timestamp":1457706600,"date":"2016-03-11","index":3543,"close":7.69,"high":7.77,"low":7.61,"open":7.64,"volume":6477200},{"timestamp":1457962200,"date":"2016-03-14","index":3544,"close":7.91,"high":8.01,"low":7.68,"open":7.69,"volume":6921600},{"timestamp":1458048600,"date":"2016-03-15","index":3545,"close":7.7,"high":7.93,"low":7.49,"open":7.88,"volume":8111600},{"timestamp":1458135000,"date":"2016-03-16","index":3546,"close":7.98,"high":8,"low":7.7,"open":7.79,"volume":6249600},{"timestamp":1458221400,"date":"2016-03-17","index":3547,"close":7.84,"high":8.06,"low":7.75,"open":8.05,"volume":12200800},{"timestamp":1458307800,"date":"2016-03-18","index":3548,"close":7.71,"high":8.07,"low":7.7,"open":7.89,"volume":22170800},{"timestamp":1458567000,"date":"2016-03-21","index":3549,"close":7.71,"high":7.91,"low":7.51,"open":7.73,"volume":13434800},{"timestamp":1458653400,"date":"2016-03-22","index":3550,"close":7.55,"high":7.7,"low":7.5,"open":7.69,"volume":8700000},{"timestamp":1458739800,"date":"2016-03-23","index":3551,"close":7.59,"high":7.7,"low":7.51,"open":7.55,"volume":7876800},{"timestamp":1458826200,"date":"2016-03-24","index":3552,"close":7.57,"high":7.63,"low":7.4,"open":7.59,"volume":17952400}],"post":[{"timestamp":1459171800,"date":"2016-03-28","index":3553,"close":7.52,"high":7.74,"low":7.1,"open":7.24,"volume":32988800},{"timestamp":1459258200,"date":"2016-03-29","index":3554,"close":7.88,"high":7.98,"low":7.5,"open":7.55,"volume":15210000},{"timestamp":1459344600,"date":"2016-03-30","index":3555,"close":7.94,"high":7.99,"low":7.75,"open":7.89,"volume":10088400},{"timestamp":1459431000,"date":"2016-03-31","index":3556,"close":7.93,"high":8.11,"low":7.92,"open":7.97,"volume":8376000},{"timestamp":1459517400,"date":"2016-04-01","index":3557,"close":7.84,"high":7.94,"low":7.68,"open":7.93,"volume":8540400},{"timestamp":1459776600,"date":"2016-04-04","index":3558,"close":7.73,"high":7.86,"low":7.68,"open":7.85,"volume":5967200},{"timestamp":1459863000,"date":"2016-04-05","index":3559,"close":7.57,"high":7.77,"low":7.55,"open":7.7,"volume":7004000},{"timestamp":1459949400,"date":"2016-04-06","index":3560,"close":7.52,"high":7.78,"low":7.45,"open":7.56,"volume":9206000},{"timestamp":1460035800,"date":"2016-04-07","index":3561,"close":7.28,"high":7.55,"low":7.25,"open":7.53,"volume":14695600},{"timestamp":1460122200,"date":"2016-04-08","index":3562,"close":7.37,"high":7.47,"low":7.28,"open":7.32,"volume":8490400},{"timestamp":1460381400,"date":"2016-04-11","index":3563,"close":7.47,"high":7.66,"low":7.43,"open":7.43,"volume":8181200}]},{"date":"2015-11-23","estimated":0.15,"reported":0.14,"pre":[{"timestamp":1447079400,"date":"2015-11-09","index":3459,"close":11.38,"high":11.7,"low":11.36,"open":11.69,"volume":6093200},{"timestamp":1447165800,"date":"2015-11-10","index":3460,"close":11.48,"high":11.55,"low":11.31,"open":11.36,"volume":6072800},{"timestamp":1447252200,"date":"2015-11-11","index":3461,"close":11.15,"high":11.57,"low":11.11,"open":11.52,"volume":7525200},{"timestamp":1447338600,"date":"2015-11-12","index":3462,"close":11.13,"high":11.2,"low":10.97,"open":11.11,"volume":7546000},{"timestamp":1447425000,"date":"2015-11-13","index":3463,"close":9.3,"high":10.02,"low":9.27,"open":9.98,"volume":38060800},{"timestamp":1447684200,"date":"2015-11-16","index":3464,"close":9.52,"high":9.55,"low":9.24,"open":9.25,"volume":10280000},{"timestamp":1447770600,"date":"2015-11-17","index":3465,"close":9.29,"high":9.57,"low":9.23,"open":9.57,"volume":10395200},{"timestamp":1447857000,"date":"2015-11-18","index":3466,"close":9.45,"high":9.52,"low":9.31,"open":9.39,"volume":9136800},{"timestamp":1447943400,"date":"2015-11-19","index":3467,"close":9.61,"high":9.74,"low":9.38,"open":9.41,"volume":8218800},{"timestamp":1448029800,"date":"2015-11-20","index":3468,"close":9.81,"high":9.94,"low":9.64,"open":9.77,"volume":11176800},{"timestamp":1448289000,"date":"2015-11-23","index":3469,"close":9.4,"high":9.42,"low":8.25,"open":8.28,"volume":67735200}],"post":[{"timestamp":1448375400,"date":"2015-11-24","index":3470,"close":9.48,"high":9.56,"low":8.98,"open":9,"volume":21452000},{"timestamp":1448461800,"date":"2015-11-25","index":3471,"close":9.16,"high":9.51,"low":9.15,"open":9.45,"volume":8231600},{"timestamp":1448634600,"date":"2015-11-27","index":3472,"close":9,"high":9.24,"low":8.95,"open":9.22,"volume":4770000},{"timestamp":1448893800,"date":"2015-11-30","index":3473,"close":8.76,"high":8.96,"low":8.73,"open":8.89,"volume":12892400},{"timestamp":1448980200,"date":"2015-12-01","index":3474,"close":8.68,"high":8.79,"low":8.56,"open":8.76,"volume":8725200},{"timestamp":1449066600,"date":"2015-12-02","index":3475,"close":8.47,"high":8.71,"low":8.47,"open":8.68,"volume":11470800},{"timestamp":1449153000,"date":"2015-12-03","index":3476,"close":8.19,"high":8.46,"low":8.05,"open":8.46,"volume":14872000},{"timestamp":1449239400,"date":"2015-12-04","index":3477,"close":8.32,"high":8.34,"low":8.06,"open":8.19,"volume":14113200},{"timestamp":1449498600,"date":"2015-12-07","index":3478,"close":8.27,"high":8.35,"low":8.13,"open":8.3,"volume":11792400},{"timestamp":1449585000,"date":"2015-12-08","index":3479,"close":8.44,"high":8.47,"low":8.07,"open":8.15,"volume":11211200},{"timestamp":1449671400,"date":"2015-12-09","index":3480,"close":8.11,"high":8.51,"low":8.1,"open":8.28,"volume":10329200}]},{"date":"2015-08-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1439472600,"date":"2015-08-13","index":3398,"close":11.52,"high":11.72,"low":11.4,"open":11.41,"volume":4406400},{"timestamp":1439559000,"date":"2015-08-14","index":3399,"close":11.86,"high":11.96,"low":11.64,"open":11.64,"volume":9747600},{"timestamp":1439818200,"date":"2015-08-17","index":3400,"close":11.74,"high":11.87,"low":11.61,"open":11.86,"volume":4342400},{"timestamp":1439904600,"date":"2015-08-18","index":3401,"close":11.75,"high":11.93,"low":11.73,"open":11.76,"volume":6476000},{"timestamp":1439991000,"date":"2015-08-19","index":3402,"close":11.61,"high":11.79,"low":11.44,"open":11.71,"volume":7016000},{"timestamp":1440077400,"date":"2015-08-20","index":3403,"close":11.31,"high":11.5,"low":11.3,"open":11.41,"volume":6032000},{"timestamp":1440163800,"date":"2015-08-21","index":3404,"close":11.21,"high":11.53,"low":11.16,"open":11.19,"volume":8100800},{"timestamp":1440423000,"date":"2015-08-24","index":3405,"close":10.74,"high":11.04,"low":9.66,"open":10.47,"volume":9250800},{"timestamp":1440509400,"date":"2015-08-25","index":3406,"close":10.97,"high":11.17,"low":10.82,"open":11.02,"volume":18920400},{"timestamp":1440595800,"date":"2015-08-26","index":3407,"close":11.34,"high":11.38,"low":11.01,"open":11.17,"volume":15134400},{"timestamp":1440682200,"date":"2015-08-27","index":3408,"close":11.55,"high":11.75,"low":11.36,"open":11.55,"volume":11679600}],"post":[{"timestamp":1440768600,"date":"2015-08-28","index":3409,"close":10.62,"high":11.23,"low":10.39,"open":11.16,"volume":33722000},{"timestamp":1441027800,"date":"2015-08-31","index":3410,"close":10.62,"high":10.65,"low":10.39,"open":10.57,"volume":9861200},{"timestamp":1441114200,"date":"2015-09-01","index":3411,"close":10.3,"high":10.54,"low":10.18,"open":10.38,"volume":9354400},{"timestamp":1441200600,"date":"2015-09-02","index":3412,"close":10.45,"high":10.52,"low":10.28,"open":10.42,"volume":10147600},{"timestamp":1441287000,"date":"2015-09-03","index":3413,"close":10.43,"high":10.69,"low":10.39,"open":10.5,"volume":8372800},{"timestamp":1441373400,"date":"2015-09-04","index":3414,"close":10.31,"high":10.39,"low":10.18,"open":10.3,"volume":6127600},{"timestamp":1441719000,"date":"2015-09-08","index":3415,"close":10.45,"high":10.49,"low":10.19,"open":10.49,"volume":8708000},{"timestamp":1441805400,"date":"2015-09-09","index":3416,"close":10.45,"high":10.56,"low":10.41,"open":10.51,"volume":5874800},{"timestamp":1441891800,"date":"2015-09-10","index":3417,"close":10.59,"high":10.72,"low":10.38,"open":10.41,"volume":5733200},{"timestamp":1441978200,"date":"2015-09-11","index":3418,"close":10.69,"high":10.72,"low":10.42,"open":10.56,"volume":6061600},{"timestamp":1442237400,"date":"2015-09-14","index":3419,"close":10.79,"high":10.8,"low":10.56,"open":10.71,"volume":5638800}]},{"date":"2015-05-28","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1431523800,"date":"2015-05-13","index":3334,"close":9.8,"high":9.85,"low":9.63,"open":9.77,"volume":6279200},{"timestamp":1431610200,"date":"2015-05-14","index":3335,"close":9.79,"high":9.85,"low":9.69,"open":9.85,"volume":2988800},{"timestamp":1431696600,"date":"2015-05-15","index":3336,"close":10.02,"high":10.02,"low":9.77,"open":9.79,"volume":5546800},{"timestamp":1431955800,"date":"2015-05-18","index":3337,"close":10.06,"high":10.08,"low":9.93,"open":10.02,"volume":4638800},{"timestamp":1432042200,"date":"2015-05-19","index":3338,"close":10.08,"high":10.11,"low":10.01,"open":10.1,"volume":4007600},{"timestamp":1432128600,"date":"2015-05-20","index":3339,"close":10.03,"high":10.08,"low":9.92,"open":10.05,"volume":4026000},{"timestamp":1432215000,"date":"2015-05-21","index":3340,"close":10.19,"high":10.23,"low":10.06,"open":10.11,"volume":5148000},{"timestamp":1432301400,"date":"2015-05-22","index":3341,"close":10.2,"high":10.24,"low":10.1,"open":10.19,"volume":4556400},{"timestamp":1432647000,"date":"2015-05-26","index":3342,"close":10.05,"high":10.24,"low":9.96,"open":10.17,"volume":4948400},{"timestamp":1432733400,"date":"2015-05-27","index":3343,"close":9.87,"high":10.15,"low":9.85,"open":10.14,"volume":7198800},{"timestamp":1432819800,"date":"2015-05-28","index":3344,"close":10.23,"high":10.33,"low":9.88,"open":9.89,"volume":15432800}],"post":[{"timestamp":1432906200,"date":"2015-05-29","index":3345,"close":10.85,"high":11.12,"low":10.78,"open":10.99,"volume":34731200},{"timestamp":1433165400,"date":"2015-06-01","index":3346,"close":10.87,"high":11.02,"low":10.6,"open":10.94,"volume":13171200},{"timestamp":1433251800,"date":"2015-06-02","index":3347,"close":10.99,"high":11.1,"low":10.69,"open":10.85,"volume":9230000},{"timestamp":1433338200,"date":"2015-06-03","index":3348,"close":10.93,"high":11.08,"low":10.9,"open":11,"volume":7961200},{"timestamp":1433424600,"date":"2015-06-04","index":3349,"close":11.01,"high":11.11,"low":10.97,"open":11.04,"volume":7472000},{"timestamp":1433511000,"date":"2015-06-05","index":3350,"close":11.03,"high":11.06,"low":10.9,"open":11.02,"volume":5970000},{"timestamp":1433770200,"date":"2015-06-08","index":3351,"close":10.76,"high":11.07,"low":10.76,"open":11.01,"volume":5908000},{"timestamp":1433856600,"date":"2015-06-09","index":3352,"close":10.73,"high":10.86,"low":10.72,"open":10.78,"volume":5136800},{"timestamp":1433943000,"date":"2015-06-10","index":3353,"close":10.71,"high":10.87,"low":10.68,"open":10.79,"volume":7138800},{"timestamp":1434029400,"date":"2015-06-11","index":3354,"close":10.75,"high":10.93,"low":10.69,"open":10.8,"volume":7231600},{"timestamp":1434115800,"date":"2015-06-12","index":3355,"close":10.74,"high":10.82,"low":10.67,"open":10.73,"volume":5338800}]},{"date":"2015-03-26","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1426167000,"date":"2015-03-12","index":3291,"close":9.92,"high":10.05,"low":9.77,"open":9.99,"volume":4531600},{"timestamp":1426253400,"date":"2015-03-13","index":3292,"close":10.18,"high":10.22,"low":9.99,"open":10.06,"volume":7166400},{"timestamp":1426512600,"date":"2015-03-16","index":3293,"close":10.27,"high":10.32,"low":10.16,"open":10.18,"volume":4221200},{"timestamp":1426599000,"date":"2015-03-17","index":3294,"close":10.23,"high":10.32,"low":10.13,"open":10.29,"volume":3508000},{"timestamp":1426685400,"date":"2015-03-18","index":3295,"close":10.28,"high":10.34,"low":10.04,"open":10.19,"volume":4463200},{"timestamp":1426771800,"date":"2015-03-19","index":3296,"close":10.2,"high":10.29,"low":10.15,"open":10.27,"volume":3588400},{"timestamp":1426858200,"date":"2015-03-20","index":3297,"close":10.23,"high":10.3,"low":10.13,"open":10.21,"volume":9629200},{"timestamp":1427117400,"date":"2015-03-23","index":3298,"close":10.34,"high":10.43,"low":10.19,"open":10.27,"volume":7013600},{"timestamp":1427203800,"date":"2015-03-24","index":3299,"close":10.23,"high":10.38,"low":10.23,"open":10.32,"volume":10312000},{"timestamp":1427290200,"date":"2015-03-25","index":3300,"close":9.95,"high":10.3,"low":9.95,"open":10.23,"volume":8285200},{"timestamp":1427376600,"date":"2015-03-26","index":3301,"close":9.7,"high":9.95,"low":9.65,"open":9.87,"volume":19414000}],"post":[{"timestamp":1427463000,"date":"2015-03-27","index":3302,"close":9.59,"high":9.7,"low":9.28,"open":9.42,"volume":21983200},{"timestamp":1427722200,"date":"2015-03-30","index":3303,"close":9.42,"high":9.63,"low":9.38,"open":9.6,"volume":11960400},{"timestamp":1427808600,"date":"2015-03-31","index":3304,"close":9.49,"high":9.64,"low":9.31,"open":9.35,"volume":8458800},{"timestamp":1427895000,"date":"2015-04-01","index":3305,"close":9.44,"high":9.63,"low":9.33,"open":9.47,"volume":9859600},{"timestamp":1427981400,"date":"2015-04-02","index":3306,"close":9.55,"high":9.7,"low":9.47,"open":9.52,"volume":4690400},{"timestamp":1428327000,"date":"2015-04-06","index":3307,"close":9.59,"high":9.6,"low":9.42,"open":9.5,"volume":5935600},{"timestamp":1428413400,"date":"2015-04-07","index":3308,"close":9.49,"high":9.63,"low":9.48,"open":9.59,"volume":5328400},{"timestamp":1428499800,"date":"2015-04-08","index":3309,"close":9.68,"high":9.69,"low":9.44,"open":9.45,"volume":6596800},{"timestamp":1428586200,"date":"2015-04-09","index":3310,"close":10,"high":10,"low":9.59,"open":9.69,"volume":7646400},{"timestamp":1428672600,"date":"2015-04-10","index":3311,"close":10.1,"high":10.1,"low":9.89,"open":10.05,"volume":5076000},{"timestamp":1428931800,"date":"2015-04-13","index":3312,"close":10.1,"high":10.2,"low":9.86,"open":10.1,"volume":7375600}]},{"date":"2014-11-20","estimated":0.15,"reported":0.14,"pre":[{"timestamp":1415284200,"date":"2014-11-06","index":3206,"close":11.18,"high":11.21,"low":10.76,"open":10.76,"volume":12739600},{"timestamp":1415370600,"date":"2014-11-07","index":3207,"close":10.92,"high":11.19,"low":10.91,"open":11.17,"volume":9416400},{"timestamp":1415629800,"date":"2014-11-10","index":3208,"close":10.69,"high":11,"low":10.6,"open":10.92,"volume":15391600},{"timestamp":1415716200,"date":"2014-11-11","index":3209,"close":10.63,"high":10.8,"low":10.59,"open":10.72,"volume":7190000},{"timestamp":1415802600,"date":"2014-11-12","index":3210,"close":10.85,"high":10.92,"low":10.63,"open":10.63,"volume":9143200},{"timestamp":1415889000,"date":"2014-11-13","index":3211,"close":11.11,"high":11.18,"low":10.98,"open":11.04,"volume":12180400},{"timestamp":1415975400,"date":"2014-11-14","index":3212,"close":11.1,"high":11.12,"low":10.73,"open":10.89,"volume":11161200},{"timestamp":1416234600,"date":"2014-11-17","index":3213,"close":11.02,"high":11.18,"low":10.95,"open":11.09,"volume":8082800},{"timestamp":1416321000,"date":"2014-11-18","index":3214,"close":11.01,"high":11.1,"low":10.89,"open":11.02,"volume":8024400},{"timestamp":1416407400,"date":"2014-11-19","index":3215,"close":10.9,"high":11.11,"low":10.83,"open":11.1,"volume":15128400},{"timestamp":1416493800,"date":"2014-11-20","index":3216,"close":10.97,"high":11.18,"low":10.82,"open":11.04,"volume":23846000}],"post":[{"timestamp":1416580200,"date":"2014-11-21","index":3217,"close":9.47,"high":9.99,"low":9.28,"open":9.85,"volume":75044400},{"timestamp":1416839400,"date":"2014-11-24","index":3218,"close":9.44,"high":9.56,"low":9.22,"open":9.43,"volume":31472800},{"timestamp":1416925800,"date":"2014-11-25","index":3219,"close":9.35,"high":9.57,"low":9.26,"open":9.53,"volume":20687200},{"timestamp":1417012200,"date":"2014-11-26","index":3220,"close":9.3,"high":9.43,"low":9.27,"open":9.38,"volume":10280000},{"timestamp":1417185000,"date":"2014-11-28","index":3221,"close":9.45,"high":9.49,"low":9.3,"open":9.3,"volume":7681600},{"timestamp":1417444200,"date":"2014-12-01","index":3222,"close":8.96,"high":9.42,"low":8.91,"open":9.4,"volume":27137200},{"timestamp":1417530600,"date":"2014-12-02","index":3223,"close":8.89,"high":9.19,"low":8.82,"open":9,"volume":14692400},{"timestamp":1417617000,"date":"2014-12-03","index":3224,"close":9.15,"high":9.18,"low":8.79,"open":8.86,"volume":18127200},{"timestamp":1417703400,"date":"2014-12-04","index":3225,"close":9.27,"high":9.28,"low":9.03,"open":9.15,"volume":12595600},{"timestamp":1417789800,"date":"2014-12-05","index":3226,"close":9.35,"high":9.37,"low":9.15,"open":9.26,"volume":11269200},{"timestamp":1418049000,"date":"2014-12-08","index":3227,"close":8.8,"high":9.27,"low":8.69,"open":9.27,"volume":18082800}]},{"date":"2014-08-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1407418200,"date":"2014-08-07","index":3142,"close":10.22,"high":10.49,"low":10.21,"open":10.44,"volume":4842000},{"timestamp":1407504600,"date":"2014-08-08","index":3143,"close":10.18,"high":10.23,"low":10.07,"open":10.23,"volume":7065200},{"timestamp":1407763800,"date":"2014-08-11","index":3144,"close":10.41,"high":10.43,"low":10.18,"open":10.25,"volume":5984000},{"timestamp":1407850200,"date":"2014-08-12","index":3145,"close":10.23,"high":10.41,"low":10.15,"open":10.4,"volume":6754400},{"timestamp":1407936600,"date":"2014-08-13","index":3146,"close":10.34,"high":10.34,"low":10.1,"open":10.3,"volume":5554000},{"timestamp":1408023000,"date":"2014-08-14","index":3147,"close":10.46,"high":10.48,"low":10.2,"open":10.37,"volume":8917600},{"timestamp":1408109400,"date":"2014-08-15","index":3148,"close":9.91,"high":10.47,"low":9.85,"open":10.47,"volume":17036400},{"timestamp":1408368600,"date":"2014-08-18","index":3149,"close":10.16,"high":10.19,"low":9.99,"open":10.02,"volume":10640800},{"timestamp":1408455000,"date":"2014-08-19","index":3150,"close":10.22,"high":10.32,"low":10.19,"open":10.2,"volume":8368000},{"timestamp":1408541400,"date":"2014-08-20","index":3151,"close":10.33,"high":10.35,"low":10.02,"open":10.22,"volume":9188000},{"timestamp":1408627800,"date":"2014-08-21","index":3152,"close":10.12,"high":10.43,"low":10.08,"open":10.42,"volume":19876000}],"post":[{"timestamp":1408714200,"date":"2014-08-22","index":3153,"close":10.73,"high":11.13,"low":10.6,"open":10.92,"volume":34313200},{"timestamp":1408973400,"date":"2014-08-25","index":3154,"close":10.6,"high":10.9,"low":10.47,"open":10.9,"volume":13844400},{"timestamp":1409059800,"date":"2014-08-26","index":3155,"close":10.69,"high":10.74,"low":10.48,"open":10.61,"volume":9614800},{"timestamp":1409146200,"date":"2014-08-27","index":3156,"close":10.75,"high":10.78,"low":10.64,"open":10.74,"volume":4411200},{"timestamp":1409232600,"date":"2014-08-28","index":3157,"close":10.79,"high":10.8,"low":10.56,"open":10.69,"volume":7231600},{"timestamp":1409319000,"date":"2014-08-29","index":3158,"close":10.55,"high":10.74,"low":10.53,"open":10.73,"volume":7246400},{"timestamp":1409664600,"date":"2014-09-02","index":3159,"close":10.94,"high":10.99,"low":10.56,"open":10.57,"volume":12292800},{"timestamp":1409751000,"date":"2014-09-03","index":3160,"close":10.88,"high":11.02,"low":10.85,"open":11,"volume":6695600},{"timestamp":1409837400,"date":"2014-09-04","index":3161,"close":11.11,"high":11.12,"low":10.89,"open":10.9,"volume":9081200},{"timestamp":1409923800,"date":"2014-09-05","index":3162,"close":11.31,"high":11.31,"low":10.94,"open":11.08,"volume":11084800},{"timestamp":1410183000,"date":"2014-09-08","index":3163,"close":11.07,"high":11.35,"low":11.05,"open":11.27,"volume":7970000}]},{"date":"2014-05-22","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1399555800,"date":"2014-05-08","index":3079,"close":9.01,"high":9.2,"low":8.92,"open":8.94,"volume":11555200},{"timestamp":1399642200,"date":"2014-05-09","index":3080,"close":9.14,"high":9.19,"low":8.94,"open":9,"volume":7016400},{"timestamp":1399901400,"date":"2014-05-12","index":3081,"close":9.2,"high":9.32,"low":9.14,"open":9.15,"volume":7760800},{"timestamp":1399987800,"date":"2014-05-13","index":3082,"close":9.46,"high":9.5,"low":9.22,"open":9.23,"volume":10346400},{"timestamp":1400074200,"date":"2014-05-14","index":3083,"close":9.11,"high":9.42,"low":9.1,"open":9.41,"volume":8714400},{"timestamp":1400160600,"date":"2014-05-15","index":3084,"close":8.97,"high":9.06,"low":8.77,"open":9.03,"volume":9629600},{"timestamp":1400247000,"date":"2014-05-16","index":3085,"close":9.06,"high":9.06,"low":8.85,"open":8.86,"volume":7777600},{"timestamp":1400506200,"date":"2014-05-19","index":3086,"close":9.24,"high":9.29,"low":8.94,"open":9.08,"volume":14664400},{"timestamp":1400592600,"date":"2014-05-20","index":3087,"close":9.11,"high":9.29,"low":9.07,"open":9.22,"volume":13653200},{"timestamp":1400679000,"date":"2014-05-21","index":3088,"close":9.23,"high":9.33,"low":9.11,"open":9.11,"volume":10674800},{"timestamp":1400765400,"date":"2014-05-22","index":3089,"close":9.22,"high":9.36,"low":9.01,"open":9.2,"volume":16339200}],"post":[{"timestamp":1400851800,"date":"2014-05-23","index":3090,"close":9.61,"high":9.88,"low":9.51,"open":9.64,"volume":24071600},{"timestamp":1401197400,"date":"2014-05-27","index":3091,"close":9.32,"high":9.76,"low":9.29,"open":9.68,"volume":12504400},{"timestamp":1401283800,"date":"2014-05-28","index":3092,"close":9.55,"high":9.57,"low":9.19,"open":9.32,"volume":11018400},{"timestamp":1401370200,"date":"2014-05-29","index":3093,"close":9.54,"high":9.65,"low":9.43,"open":9.57,"volume":9859200},{"timestamp":1401456600,"date":"2014-05-30","index":3094,"close":9.46,"high":9.58,"low":9.44,"open":9.54,"volume":9635600},{"timestamp":1401715800,"date":"2014-06-02","index":3095,"close":9.14,"high":9.46,"low":9.14,"open":9.42,"volume":8949200},{"timestamp":1401802200,"date":"2014-06-03","index":3096,"close":9.14,"high":9.19,"low":8.97,"open":9.11,"volume":11521600},{"timestamp":1401888600,"date":"2014-06-04","index":3097,"close":9.31,"high":9.47,"low":9.07,"open":9.12,"volume":7606400},{"timestamp":1401975000,"date":"2014-06-05","index":3098,"close":9.17,"high":9.33,"low":9.1,"open":9.31,"volume":6580400},{"timestamp":1402061400,"date":"2014-06-06","index":3099,"close":9.32,"high":9.36,"low":9.17,"open":9.18,"volume":7308000},{"timestamp":1402320600,"date":"2014-06-09","index":3100,"close":9.13,"high":9.4,"low":9.12,"open":9.32,"volume":7674000}]},{"date":"2014-03-27","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1394717400,"date":"2014-03-13","index":3040,"close":9.28,"high":9.61,"low":9.26,"open":9.57,"volume":12641200},{"timestamp":1394803800,"date":"2014-03-14","index":3041,"close":9.74,"high":9.79,"low":9.19,"open":9.22,"volume":16728400},{"timestamp":1395063000,"date":"2014-03-17","index":3042,"close":9.94,"high":9.96,"low":9.72,"open":9.76,"volume":11348800},{"timestamp":1395149400,"date":"2014-03-18","index":3043,"close":9.6,"high":9.67,"low":9.34,"open":9.47,"volume":30610000},{"timestamp":1395235800,"date":"2014-03-19","index":3044,"close":9.4,"high":9.65,"low":9.32,"open":9.61,"volume":11680800},{"timestamp":1395322200,"date":"2014-03-20","index":3045,"close":9.61,"high":9.66,"low":9.36,"open":9.36,"volume":8980000},{"timestamp":1395408600,"date":"2014-03-21","index":3046,"close":9.45,"high":9.72,"low":9.44,"open":9.67,"volume":11760000},{"timestamp":1395667800,"date":"2014-03-24","index":3047,"close":9.53,"high":9.64,"low":9.4,"open":9.5,"volume":12948000},{"timestamp":1395754200,"date":"2014-03-25","index":3048,"close":9.45,"high":9.64,"low":9.44,"open":9.61,"volume":12698400},{"timestamp":1395840600,"date":"2014-03-26","index":3049,"close":9.73,"high":9.75,"low":9.51,"open":9.52,"volume":22553600},{"timestamp":1395927000,"date":"2014-03-27","index":3050,"close":9.33,"high":9.44,"low":8.82,"open":9.28,"volume":42473200}],"post":[{"timestamp":1396013400,"date":"2014-03-28","index":3051,"close":10.15,"high":10.16,"low":9.34,"open":9.34,"volume":29237200},{"timestamp":1396272600,"date":"2014-03-31","index":3052,"close":10.27,"high":10.39,"low":10.06,"open":10.18,"volume":16544000},{"timestamp":1396359000,"date":"2014-04-01","index":3053,"close":10.65,"high":10.68,"low":10.23,"open":10.26,"volume":17088400},{"timestamp":1396445400,"date":"2014-04-02","index":3054,"close":10.84,"high":10.86,"low":10.61,"open":10.65,"volume":18085600},{"timestamp":1396531800,"date":"2014-04-03","index":3055,"close":11.1,"high":11.11,"low":10.85,"open":10.88,"volume":21476000},{"timestamp":1396618200,"date":"2014-04-04","index":3056,"close":10.71,"high":11.37,"low":10.59,"open":11.36,"volume":27134000},{"timestamp":1396877400,"date":"2014-04-07","index":3057,"close":10.88,"high":10.93,"low":10.52,"open":10.67,"volume":16592400},{"timestamp":1396963800,"date":"2014-04-08","index":3058,"close":10.94,"high":11.02,"low":10.85,"open":10.89,"volume":15609600},{"timestamp":1397050200,"date":"2014-04-09","index":3059,"close":10.8,"high":10.95,"low":10.7,"open":10.95,"volume":13522800},{"timestamp":1397136600,"date":"2014-04-10","index":3060,"close":10.3,"high":10.88,"low":10.28,"open":10.8,"volume":23130400},{"timestamp":1397223000,"date":"2014-04-11","index":3061,"close":10.13,"high":10.3,"low":10.06,"open":10.18,"volume":13264400}]},{"date":"2013-11-21","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1383834600,"date":"2013-11-07","index":2955,"close":13.45,"high":14.08,"low":13.41,"open":13.99,"volume":9811600},{"timestamp":1383921000,"date":"2013-11-08","index":2956,"close":13.87,"high":13.88,"low":13.45,"open":13.48,"volume":5989600},{"timestamp":1384180200,"date":"2013-11-11","index":2957,"close":13.85,"high":13.94,"low":13.51,"open":13.8,"volume":6014000},{"timestamp":1384266600,"date":"2013-11-12","index":2958,"close":14.24,"high":14.28,"low":13.75,"open":13.84,"volume":9398800},{"timestamp":1384353000,"date":"2013-11-13","index":2959,"close":14.4,"high":14.4,"low":14.14,"open":14.14,"volume":7041600},{"timestamp":1384439400,"date":"2013-11-14","index":2960,"close":14.36,"high":14.44,"low":14.23,"open":14.42,"volume":6816000},{"timestamp":1384525800,"date":"2013-11-15","index":2961,"close":14.13,"high":14.39,"low":13.9,"open":14.38,"volume":11509600},{"timestamp":1384785000,"date":"2013-11-18","index":2962,"close":13.76,"high":14.3,"low":13.69,"open":14.27,"volume":10570400},{"timestamp":1384871400,"date":"2013-11-19","index":2963,"close":13.3,"high":13.83,"low":13.25,"open":13.82,"volume":12419200},{"timestamp":1384957800,"date":"2013-11-20","index":2964,"close":13.11,"high":13.33,"low":12.95,"open":13.31,"volume":16545600},{"timestamp":1385044200,"date":"2013-11-21","index":2965,"close":12.2,"high":12.56,"low":11.66,"open":12.55,"volume":58424000}],"post":[{"timestamp":1385130600,"date":"2013-11-22","index":2966,"close":12.47,"high":12.5,"low":12.15,"open":12.48,"volume":20955200},{"timestamp":1385389800,"date":"2013-11-25","index":2967,"close":12.23,"high":12.68,"low":12.19,"open":12.68,"volume":22014000},{"timestamp":1385476200,"date":"2013-11-26","index":2968,"close":12.06,"high":12.34,"low":12,"open":12.24,"volume":18137200},{"timestamp":1385562600,"date":"2013-11-27","index":2969,"close":11.94,"high":12.15,"low":11.92,"open":12.07,"volume":14298800},{"timestamp":1385735400,"date":"2013-11-29","index":2970,"close":12.06,"high":12.19,"low":11.98,"open":12.05,"volume":9180800},{"timestamp":1385994600,"date":"2013-12-02","index":2971,"close":11.74,"high":12.15,"low":11.69,"open":12.13,"volume":16794000},{"timestamp":1386081000,"date":"2013-12-03","index":2972,"close":11.49,"high":11.73,"low":11.23,"open":11.69,"volume":32862800},{"timestamp":1386167400,"date":"2013-12-04","index":2973,"close":11.44,"high":11.67,"low":11.41,"open":11.51,"volume":18393600},{"timestamp":1386253800,"date":"2013-12-05","index":2974,"close":11.28,"high":11.53,"low":11.27,"open":11.41,"volume":17945200},{"timestamp":1386340200,"date":"2013-12-06","index":2975,"close":11.27,"high":11.64,"low":11.22,"open":11.42,"volume":15780800},{"timestamp":1386599400,"date":"2013-12-09","index":2976,"close":11.4,"high":11.53,"low":11.25,"open":11.27,"volume":17645600}]},{"date":"2013-08-22","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1375968600,"date":"2013-08-08","index":2891,"close":12.12,"high":12.18,"low":11.91,"open":11.97,"volume":11133200},{"timestamp":1376055000,"date":"2013-08-09","index":2892,"close":12.24,"high":12.36,"low":12.03,"open":12.06,"volume":6906000},{"timestamp":1376314200,"date":"2013-08-12","index":2893,"close":12.37,"high":12.4,"low":12.1,"open":12.14,"volume":5619600},{"timestamp":1376400600,"date":"2013-08-13","index":2894,"close":12.31,"high":12.41,"low":12.19,"open":12.4,"volume":6287600},{"timestamp":1376487000,"date":"2013-08-14","index":2895,"close":12.17,"high":12.41,"low":12.13,"open":12.27,"volume":5108000},{"timestamp":1376573400,"date":"2013-08-15","index":2896,"close":11.92,"high":12.11,"low":11.84,"open":12.05,"volume":5038800},{"timestamp":1376659800,"date":"2013-08-16","index":2897,"close":11.9,"high":12.14,"low":11.76,"open":11.87,"volume":6299200},{"timestamp":1376919000,"date":"2013-08-19","index":2898,"close":11.93,"high":12.06,"low":11.89,"open":11.93,"volume":6885600},{"timestamp":1377005400,"date":"2013-08-20","index":2899,"close":12.06,"high":12.09,"low":11.93,"open":12.04,"volume":7826000},{"timestamp":1377091800,"date":"2013-08-21","index":2900,"close":11.9,"high":12.16,"low":11.83,"open":12,"volume":6636000},{"timestamp":1377178200,"date":"2013-08-22","index":2901,"close":12.98,"high":14.02,"low":12.89,"open":13.49,"volume":40547600}],"post":[{"timestamp":1377264600,"date":"2013-08-23","index":2902,"close":12.9,"high":13.2,"low":12.7,"open":13.15,"volume":9461200},{"timestamp":1377523800,"date":"2013-08-26","index":2903,"close":13.1,"high":13.3,"low":12.89,"open":12.89,"volume":9117600},{"timestamp":1377610200,"date":"2013-08-27","index":2904,"close":12.34,"high":13.02,"low":12.34,"open":13.02,"volume":10185200},{"timestamp":1377696600,"date":"2013-08-28","index":2905,"close":12.48,"high":12.57,"low":12.32,"open":12.34,"volume":8990400},{"timestamp":1377783000,"date":"2013-08-29","index":2906,"close":12.66,"high":12.87,"low":12.43,"open":12.47,"volume":5702000},{"timestamp":1377869400,"date":"2013-08-30","index":2907,"close":12.55,"high":12.77,"low":12.42,"open":12.77,"volume":8118800},{"timestamp":1378215000,"date":"2013-09-03","index":2908,"close":12.49,"high":12.8,"low":12.48,"open":12.69,"volume":5745200},{"timestamp":1378301400,"date":"2013-09-04","index":2909,"close":12.41,"high":12.6,"low":12.35,"open":12.46,"volume":7009600},{"timestamp":1378387800,"date":"2013-09-05","index":2910,"close":12.8,"high":12.87,"low":12.41,"open":12.41,"volume":6313200},{"timestamp":1378474200,"date":"2013-09-06","index":2911,"close":12.4,"high":12.88,"low":12.36,"open":12.81,"volume":7304800},{"timestamp":1378733400,"date":"2013-09-09","index":2912,"close":12.52,"high":12.7,"low":12.43,"open":12.52,"volume":7003600}]},{"date":"2013-05-23","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1368106200,"date":"2013-05-09","index":2828,"close":9.27,"high":9.38,"low":9.15,"open":9.28,"volume":13998400},{"timestamp":1368192600,"date":"2013-05-10","index":2829,"close":9.6,"high":9.6,"low":9.28,"open":9.29,"volume":9331200},{"timestamp":1368451800,"date":"2013-05-13","index":2830,"close":9.57,"high":9.65,"low":9.55,"open":9.56,"volume":11100800},{"timestamp":1368538200,"date":"2013-05-14","index":2831,"close":9.66,"high":9.75,"low":9.55,"open":9.55,"volume":9750800},{"timestamp":1368624600,"date":"2013-05-15","index":2832,"close":9.75,"high":9.81,"low":9.61,"open":9.65,"volume":7657600},{"timestamp":1368711000,"date":"2013-05-16","index":2833,"close":9.51,"high":9.72,"low":9.45,"open":9.7,"volume":9675600},{"timestamp":1368797400,"date":"2013-05-17","index":2834,"close":9.94,"high":9.97,"low":9.57,"open":9.6,"volume":15209200},{"timestamp":1369056600,"date":"2013-05-20","index":2835,"close":9.69,"high":9.95,"low":9.69,"open":9.94,"volume":10988400},{"timestamp":1369143000,"date":"2013-05-21","index":2836,"close":9.19,"high":9.82,"low":8.94,"open":9.77,"volume":34144800},{"timestamp":1369229400,"date":"2013-05-22","index":2837,"close":9.06,"high":9.35,"low":8.93,"open":9.1,"volume":25998400},{"timestamp":1369315800,"date":"2013-05-23","index":2838,"close":9,"high":9.2,"low":8.7,"open":8.99,"volume":33572800}],"post":[{"timestamp":1369402200,"date":"2013-05-24","index":2839,"close":8.03,"high":8.86,"low":7.74,"open":8.8,"volume":55468800},{"timestamp":1369747800,"date":"2013-05-28","index":2840,"close":7.93,"high":8.39,"low":7.88,"open":8.2,"volume":19694800},{"timestamp":1369834200,"date":"2013-05-29","index":2841,"close":7.95,"high":8.02,"low":7.87,"open":7.89,"volume":8894400},{"timestamp":1369920600,"date":"2013-05-30","index":2842,"close":8.38,"high":8.43,"low":7.91,"open":7.91,"volume":16263600},{"timestamp":1370007000,"date":"2013-05-31","index":2843,"close":8.29,"high":8.46,"low":8.15,"open":8.18,"volume":13592000},{"timestamp":1370266200,"date":"2013-06-03","index":2844,"close":8.6,"high":8.66,"low":8.29,"open":8.3,"volume":19293600},{"timestamp":1370352600,"date":"2013-06-04","index":2845,"close":8.87,"high":9.01,"low":8.57,"open":8.59,"volume":26521200},{"timestamp":1370439000,"date":"2013-06-05","index":2846,"close":8.72,"high":8.94,"low":8.56,"open":8.83,"volume":17047600},{"timestamp":1370525400,"date":"2013-06-06","index":2847,"close":8.65,"high":8.94,"low":8.49,"open":8.73,"volume":16494400},{"timestamp":1370611800,"date":"2013-06-07","index":2848,"close":9.19,"high":9.37,"low":8.89,"open":8.9,"volume":28413200},{"timestamp":1370871000,"date":"2013-06-10","index":2849,"close":8.75,"high":9.25,"low":8.71,"open":9.19,"volume":17507200}]},{"date":"2013-03-28","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1363267800,"date":"2013-03-14","index":2789,"close":6.35,"high":6.43,"low":6.28,"open":6.43,"volume":6496000},{"timestamp":1363354200,"date":"2013-03-15","index":2790,"close":6.36,"high":6.37,"low":6.24,"open":6.33,"volume":10422800},{"timestamp":1363613400,"date":"2013-03-18","index":2791,"close":6.43,"high":6.45,"low":6.29,"open":6.29,"volume":5818000},{"timestamp":1363699800,"date":"2013-03-19","index":2792,"close":6.31,"high":6.45,"low":6.22,"open":6.45,"volume":5177200},{"timestamp":1363786200,"date":"2013-03-20","index":2793,"close":6.36,"high":6.38,"low":6.26,"open":6.35,"volume":7318400},{"timestamp":1363872600,"date":"2013-03-21","index":2794,"close":6.31,"high":6.42,"low":6.25,"open":6.34,"volume":7572000},{"timestamp":1363959000,"date":"2013-03-22","index":2795,"close":6.41,"high":6.45,"low":6.27,"open":6.34,"volume":4812800},{"timestamp":1364218200,"date":"2013-03-25","index":2796,"close":6.34,"high":6.54,"low":6.3,"open":6.45,"volume":8667600},{"timestamp":1364304600,"date":"2013-03-26","index":2797,"close":6.59,"high":6.6,"low":6.36,"open":6.41,"volume":14184000},{"timestamp":1364391000,"date":"2013-03-27","index":2798,"close":6.61,"high":6.67,"low":6.53,"open":6.57,"volume":12135200},{"timestamp":1364477400,"date":"2013-03-28","index":2799,"close":6.99,"high":7.17,"low":6.31,"open":6.31,"volume":39372800}],"post":[{"timestamp":1364823000,"date":"2013-04-01","index":2800,"close":7.44,"high":7.52,"low":6.98,"open":7,"volume":28086000},{"timestamp":1364909400,"date":"2013-04-02","index":2801,"close":7.56,"high":7.59,"low":7.26,"open":7.43,"volume":16349200},{"timestamp":1364995800,"date":"2013-04-03","index":2802,"close":7.56,"high":7.65,"low":7.5,"open":7.57,"volume":18020400},{"timestamp":1365082200,"date":"2013-04-04","index":2803,"close":7.47,"high":7.78,"low":7.37,"open":7.55,"volume":17995200},{"timestamp":1365168600,"date":"2013-04-05","index":2804,"close":7.49,"high":7.52,"low":7.33,"open":7.41,"volume":11217200},{"timestamp":1365427800,"date":"2013-04-08","index":2805,"close":7.57,"high":7.64,"low":7.46,"open":7.51,"volume":11594000},{"timestamp":1365514200,"date":"2013-04-09","index":2806,"close":7.47,"high":7.59,"low":7.46,"open":7.55,"volume":9748000},{"timestamp":1365600600,"date":"2013-04-10","index":2807,"close":7.48,"high":7.56,"low":7.38,"open":7.5,"volume":11600000},{"timestamp":1365687000,"date":"2013-04-11","index":2808,"close":7.92,"high":7.94,"low":7.48,"open":7.5,"volume":25042000},{"timestamp":1365773400,"date":"2013-04-12","index":2809,"close":8.01,"high":8.08,"low":7.79,"open":7.89,"volume":11446800},{"timestamp":1366032600,"date":"2013-04-15","index":2810,"close":7.84,"high":8.04,"low":7.83,"open":8,"volume":11366800}]},{"date":"2012-11-15","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1351776600,"date":"2012-11-01","index":2699,"close":5.9,"high":5.91,"low":5.7,"open":5.71,"volume":6469200},{"timestamp":1351863000,"date":"2012-11-02","index":2700,"close":5.95,"high":5.99,"low":5.9,"open":5.9,"volume":9767600},{"timestamp":1352125800,"date":"2012-11-05","index":2701,"close":5.93,"high":6.07,"low":5.91,"open":5.96,"volume":7708400},{"timestamp":1352212200,"date":"2012-11-06","index":2702,"close":5.98,"high":6.03,"low":5.94,"open":5.97,"volume":5580400},{"timestamp":1352298600,"date":"2012-11-07","index":2703,"close":5.85,"high":5.97,"low":5.81,"open":5.95,"volume":7892400},{"timestamp":1352385000,"date":"2012-11-08","index":2704,"close":5.63,"high":5.86,"low":5.51,"open":5.84,"volume":11655200},{"timestamp":1352471400,"date":"2012-11-09","index":2705,"close":5.53,"high":5.67,"low":5.35,"open":5.55,"volume":13927200},{"timestamp":1352730600,"date":"2012-11-12","index":2706,"close":5.77,"high":5.81,"low":5.53,"open":5.53,"volume":11094400},{"timestamp":1352817000,"date":"2012-11-13","index":2707,"close":5.82,"high":5.82,"low":5.59,"open":5.74,"volume":13159200},{"timestamp":1352903400,"date":"2012-11-14","index":2708,"close":5.87,"high":6.06,"low":5.8,"open":5.84,"volume":25697200},{"timestamp":1352989800,"date":"2012-11-15","index":2709,"close":6.13,"high":6.22,"low":5.75,"open":6.01,"volume":43767600}],"post":[{"timestamp":1353076200,"date":"2012-11-16","index":2710,"close":6.39,"high":6.41,"low":6.16,"open":6.16,"volume":29376000},{"timestamp":1353335400,"date":"2012-11-19","index":2711,"close":6.48,"high":6.55,"low":6.32,"open":6.47,"volume":23256000},{"timestamp":1353421800,"date":"2012-11-20","index":2712,"close":6.62,"high":6.62,"low":6.44,"open":6.49,"volume":11994400},{"timestamp":1353508200,"date":"2012-11-21","index":2713,"close":6.77,"high":6.79,"low":6.57,"open":6.61,"volume":22854400},{"timestamp":1353681000,"date":"2012-11-23","index":2714,"close":6.77,"high":7,"low":6.74,"open":6.83,"volume":10151600},{"timestamp":1353940200,"date":"2012-11-26","index":2715,"close":6.7,"high":6.75,"low":6.6,"open":6.71,"volume":9468400},{"timestamp":1354026600,"date":"2012-11-27","index":2716,"close":6.67,"high":6.88,"low":6.66,"open":6.71,"volume":12588400},{"timestamp":1354113000,"date":"2012-11-28","index":2717,"close":6.61,"high":6.69,"low":6.56,"open":6.66,"volume":14475600},{"timestamp":1354199400,"date":"2012-11-29","index":2718,"close":6.55,"high":6.67,"low":6.46,"open":6.64,"volume":10922800},{"timestamp":1354285800,"date":"2012-11-30","index":2719,"close":6.56,"high":6.64,"low":6.52,"open":6.58,"volume":10282000},{"timestamp":1354545000,"date":"2012-12-03","index":2720,"close":6.46,"high":6.61,"low":6.45,"open":6.61,"volume":9694400}]},{"date":"2012-08-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1343914200,"date":"2012-08-02","index":2637,"close":3.94,"high":4.03,"low":3.83,"open":3.99,"volume":15403600},{"timestamp":1344000600,"date":"2012-08-03","index":2638,"close":3.97,"high":4.03,"low":3.96,"open":3.98,"volume":9270800},{"timestamp":1344259800,"date":"2012-08-06","index":2639,"close":4,"high":4.09,"low":3.97,"open":4.02,"volume":10794000},{"timestamp":1344346200,"date":"2012-08-07","index":2640,"close":4.2,"high":4.25,"low":4,"open":4,"volume":11186400},{"timestamp":1344432600,"date":"2012-08-08","index":2641,"close":4.18,"high":4.22,"low":4.17,"open":4.18,"volume":5980000},{"timestamp":1344519000,"date":"2012-08-09","index":2642,"close":4.21,"high":4.22,"low":4.13,"open":4.18,"volume":6773200},{"timestamp":1344605400,"date":"2012-08-10","index":2643,"close":4.43,"high":4.43,"low":4.16,"open":4.2,"volume":18812000},{"timestamp":1344864600,"date":"2012-08-13","index":2644,"close":4.47,"high":4.71,"low":4.4,"open":4.63,"volume":21730400},{"timestamp":1344951000,"date":"2012-08-14","index":2645,"close":4.32,"high":4.52,"low":4.3,"open":4.49,"volume":20002400},{"timestamp":1345037400,"date":"2012-08-15","index":2646,"close":4.26,"high":4.41,"low":4.26,"open":4.32,"volume":18440000},{"timestamp":1345123800,"date":"2012-08-16","index":2647,"close":4.49,"high":4.57,"low":4.15,"open":4.32,"volume":44530800}],"post":[{"timestamp":1345210200,"date":"2012-08-17","index":2648,"close":4.64,"high":4.68,"low":4.44,"open":4.5,"volume":24764000},{"timestamp":1345469400,"date":"2012-08-20","index":2649,"close":4.87,"high":4.9,"low":4.63,"open":4.69,"volume":27220800},{"timestamp":1345555800,"date":"2012-08-21","index":2650,"close":4.87,"high":4.89,"low":4.73,"open":4.87,"volume":20158400},{"timestamp":1345642200,"date":"2012-08-22","index":2651,"close":4.7,"high":4.89,"low":4.65,"open":4.87,"volume":18076400},{"timestamp":1345728600,"date":"2012-08-23","index":2652,"close":4.72,"high":4.76,"low":4.7,"open":4.72,"volume":10826000},{"timestamp":1345815000,"date":"2012-08-24","index":2653,"close":4.61,"high":4.69,"low":4.57,"open":4.66,"volume":12168800},{"timestamp":1346074200,"date":"2012-08-27","index":2654,"close":4.54,"high":4.63,"low":4.53,"open":4.63,"volume":8438000},{"timestamp":1346160600,"date":"2012-08-28","index":2655,"close":4.53,"high":4.57,"low":4.52,"open":4.55,"volume":8153200},{"timestamp":1346247000,"date":"2012-08-29","index":2656,"close":4.65,"high":4.68,"low":4.49,"open":4.55,"volume":14051600},{"timestamp":1346333400,"date":"2012-08-30","index":2657,"close":4.79,"high":4.84,"low":4.63,"open":4.66,"volume":13877200},{"timestamp":1346419800,"date":"2012-08-31","index":2658,"close":4.77,"high":4.81,"low":4.72,"open":4.8,"volume":15605600}]},{"date":"2012-05-17","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1336051800,"date":"2012-05-03","index":2574,"close":5.62,"high":5.7,"low":5.49,"open":5.68,"volume":10063600},{"timestamp":1336138200,"date":"2012-05-04","index":2575,"close":5.46,"high":5.63,"low":5.46,"open":5.59,"volume":7302000},{"timestamp":1336397400,"date":"2012-05-07","index":2576,"close":5.27,"high":5.5,"low":5.26,"open":5.43,"volume":11707600},{"timestamp":1336483800,"date":"2012-05-08","index":2577,"close":5.28,"high":5.39,"low":5.18,"open":5.23,"volume":17536000},{"timestamp":1336570200,"date":"2012-05-09","index":2578,"close":5.23,"high":5.29,"low":5.18,"open":5.21,"volume":16157600},{"timestamp":1336656600,"date":"2012-05-10","index":2579,"close":5.27,"high":5.3,"low":5.22,"open":5.26,"volume":10103600},{"timestamp":1336743000,"date":"2012-05-11","index":2580,"close":5.08,"high":5.31,"low":5.04,"open":5.21,"volume":20427200},{"timestamp":1337002200,"date":"2012-05-14","index":2581,"close":5.22,"high":5.3,"low":5.02,"open":5.04,"volume":12568800},{"timestamp":1337088600,"date":"2012-05-15","index":2582,"close":5.16,"high":5.22,"low":5.09,"open":5.2,"volume":12344400},{"timestamp":1337175000,"date":"2012-05-16","index":2583,"close":5.21,"high":5.28,"low":5.17,"open":5.18,"volume":13711600},{"timestamp":1337261400,"date":"2012-05-17","index":2584,"close":4.63,"high":5.05,"low":4.61,"open":4.99,"volume":48078800}],"post":[{"timestamp":1337347800,"date":"2012-05-18","index":2585,"close":4.77,"high":4.84,"low":4.53,"open":4.62,"volume":19713200},{"timestamp":1337607000,"date":"2012-05-21","index":2586,"close":4.74,"high":4.81,"low":4.73,"open":4.77,"volume":19206400},{"timestamp":1337693400,"date":"2012-05-22","index":2587,"close":4.76,"high":4.82,"low":4.74,"open":4.78,"volume":14009200},{"timestamp":1337779800,"date":"2012-05-23","index":2588,"close":4.77,"high":4.82,"low":4.67,"open":4.74,"volume":22000000},{"timestamp":1337866200,"date":"2012-05-24","index":2589,"close":4.79,"high":4.8,"low":4.69,"open":4.77,"volume":19172800},{"timestamp":1337952600,"date":"2012-05-25","index":2590,"close":4.88,"high":4.93,"low":4.8,"open":4.81,"volume":12567200},{"timestamp":1338298200,"date":"2012-05-29","index":2591,"close":4.93,"high":4.95,"low":4.82,"open":4.9,"volume":10799200},{"timestamp":1338384600,"date":"2012-05-30","index":2592,"close":4.91,"high":5.28,"low":4.78,"open":4.88,"volume":26932000},{"timestamp":1338471000,"date":"2012-05-31","index":2593,"close":4.8,"high":4.93,"low":4.75,"open":4.87,"volume":11325600},{"timestamp":1338557400,"date":"2012-06-01","index":2594,"close":4.8,"high":4.86,"low":4.66,"open":4.69,"volume":14711600},{"timestamp":1338816600,"date":"2012-06-04","index":2595,"close":4.8,"high":4.82,"low":4.71,"open":4.8,"volume":14632400}]},{"date":"2012-03-22","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":2535,"close":6.05,"high":6.09,"low":5.99,"open":6,"volume":13078400},{"timestamp":1331303400,"date":"2012-03-09","index":2536,"close":5.97,"high":6.03,"low":5.89,"open":5.98,"volume":20076800},{"timestamp":1331559000,"date":"2012-03-12","index":2537,"close":5.94,"high":6.01,"low":5.89,"open":5.97,"volume":8457200},{"timestamp":1331645400,"date":"2012-03-13","index":2538,"close":5.95,"high":6.02,"low":5.88,"open":6.02,"volume":13164000},{"timestamp":1331731800,"date":"2012-03-14","index":2539,"close":5.88,"high":5.99,"low":5.83,"open":5.94,"volume":13883200},{"timestamp":1331818200,"date":"2012-03-15","index":2540,"close":5.95,"high":5.95,"low":5.82,"open":5.88,"volume":11116400},{"timestamp":1331904600,"date":"2012-03-16","index":2541,"close":5.89,"high":5.97,"low":5.88,"open":5.97,"volume":15375600},{"timestamp":1332163800,"date":"2012-03-19","index":2542,"close":5.99,"high":6.04,"low":5.89,"open":5.91,"volume":14823600},{"timestamp":1332250200,"date":"2012-03-20","index":2543,"close":6,"high":6.08,"low":5.9,"open":5.99,"volume":14239600},{"timestamp":1332336600,"date":"2012-03-21","index":2544,"close":6.17,"high":6.19,"low":6,"open":6.01,"volume":17963600},{"timestamp":1332423000,"date":"2012-03-22","index":2545,"close":5.79,"high":6.44,"low":5.75,"open":6.31,"volume":44606800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":2546,"close":5.91,"high":5.94,"low":5.74,"open":5.82,"volume":15335600},{"timestamp":1332768600,"date":"2012-03-26","index":2547,"close":5.95,"high":6.02,"low":5.88,"open":5.96,"volume":12685600},{"timestamp":1332855000,"date":"2012-03-27","index":2548,"close":5.94,"high":5.99,"low":5.9,"open":5.97,"volume":8856400},{"timestamp":1332941400,"date":"2012-03-28","index":2549,"close":5.87,"high":5.94,"low":5.8,"open":5.93,"volume":12501600},{"timestamp":1333027800,"date":"2012-03-29","index":2550,"close":5.65,"high":5.91,"low":5.51,"open":5.8,"volume":35629600},{"timestamp":1333114200,"date":"2012-03-30","index":2551,"close":5.46,"high":5.7,"low":5.45,"open":5.7,"volume":19977200},{"timestamp":1333373400,"date":"2012-04-02","index":2552,"close":5.61,"high":5.66,"low":5.41,"open":5.43,"volume":20012000},{"timestamp":1333459800,"date":"2012-04-03","index":2553,"close":5.51,"high":5.68,"low":5.48,"open":5.62,"volume":15712400},{"timestamp":1333546200,"date":"2012-04-04","index":2554,"close":5.49,"high":5.57,"low":5.43,"open":5.49,"volume":11406000},{"timestamp":1333632600,"date":"2012-04-05","index":2555,"close":5.43,"high":5.53,"low":5.41,"open":5.46,"volume":11237600},{"timestamp":1333978200,"date":"2012-04-09","index":2556,"close":5.46,"high":5.52,"low":5.36,"open":5.39,"volume":10108000}]},{"date":"2011-11-17","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1320327000,"date":"2011-11-03","index":2450,"close":6.46,"high":6.47,"low":6.22,"open":6.32,"volume":10368400},{"timestamp":1320413400,"date":"2011-11-04","index":2451,"close":6.42,"high":6.47,"low":6.37,"open":6.43,"volume":10893200},{"timestamp":1320676200,"date":"2011-11-07","index":2452,"close":6.36,"high":6.45,"low":6.33,"open":6.43,"volume":7739200},{"timestamp":1320762600,"date":"2011-11-08","index":2453,"close":6.41,"high":6.43,"low":6.28,"open":6.38,"volume":7874000},{"timestamp":1320849000,"date":"2011-11-09","index":2454,"close":6.23,"high":6.38,"low":6.22,"open":6.28,"volume":7390400},{"timestamp":1320935400,"date":"2011-11-10","index":2455,"close":6.15,"high":6.3,"low":6.11,"open":6.3,"volume":13498800},{"timestamp":1321021800,"date":"2011-11-11","index":2456,"close":6.29,"high":6.36,"low":6.18,"open":6.22,"volume":9797200},{"timestamp":1321281000,"date":"2011-11-14","index":2457,"close":6.16,"high":6.21,"low":6.01,"open":6.21,"volume":12884400},{"timestamp":1321367400,"date":"2011-11-15","index":2458,"close":5.89,"high":6.13,"low":5.88,"open":6.13,"volume":28351600},{"timestamp":1321453800,"date":"2011-11-16","index":2459,"close":5.63,"high":5.82,"low":5.56,"open":5.8,"volume":46004000},{"timestamp":1321540200,"date":"2011-11-17","index":2460,"close":5.48,"high":5.71,"low":5.44,"open":5.55,"volume":28222800}],"post":[{"timestamp":1321626600,"date":"2011-11-18","index":2461,"close":5.61,"high":5.7,"low":5.48,"open":5.5,"volume":24363600},{"timestamp":1321885800,"date":"2011-11-21","index":2462,"close":5.68,"high":5.74,"low":5.47,"open":5.52,"volume":22012800},{"timestamp":1321972200,"date":"2011-11-22","index":2463,"close":5.61,"high":5.68,"low":5.6,"open":5.66,"volume":15705200},{"timestamp":1322058600,"date":"2011-11-23","index":2464,"close":5.53,"high":5.59,"low":5.47,"open":5.57,"volume":15152000},{"timestamp":1322231400,"date":"2011-11-25","index":2465,"close":5.38,"high":5.51,"low":5.36,"open":5.49,"volume":7029200},{"timestamp":1322490600,"date":"2011-11-28","index":2466,"close":5.59,"high":5.62,"low":5.51,"open":5.51,"volume":13752000},{"timestamp":1322577000,"date":"2011-11-29","index":2467,"close":5.69,"high":5.81,"low":5.63,"open":5.63,"volume":19185200},{"timestamp":1322663400,"date":"2011-11-30","index":2468,"close":5.78,"high":5.86,"low":5.68,"open":5.82,"volume":13308800},{"timestamp":1322749800,"date":"2011-12-01","index":2469,"close":5.84,"high":5.88,"low":5.73,"open":5.78,"volume":9447600},{"timestamp":1322836200,"date":"2011-12-02","index":2470,"close":5.8,"high":5.96,"low":5.78,"open":5.93,"volume":8672400},{"timestamp":1323095400,"date":"2011-12-05","index":2471,"close":5.92,"high":5.93,"low":5.8,"open":5.86,"volume":10777600}]},{"date":"2011-08-18","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1312464600,"date":"2011-08-04","index":2386,"close":5.47,"high":5.67,"low":5.47,"open":5.64,"volume":23584400},{"timestamp":1312551000,"date":"2011-08-05","index":2387,"close":5.53,"high":5.61,"low":5.38,"open":5.52,"volume":29738800},{"timestamp":1312810200,"date":"2011-08-08","index":2388,"close":5.14,"high":5.45,"low":5.09,"open":5.41,"volume":23076800},{"timestamp":1312896600,"date":"2011-08-09","index":2389,"close":5.34,"high":5.35,"low":5.05,"open":5.17,"volume":19598000},{"timestamp":1312983000,"date":"2011-08-10","index":2390,"close":5.14,"high":5.3,"low":5.11,"open":5.22,"volume":15165200},{"timestamp":1313069400,"date":"2011-08-11","index":2391,"close":5.36,"high":5.43,"low":5.12,"open":5.16,"volume":11655200},{"timestamp":1313155800,"date":"2011-08-12","index":2392,"close":5.18,"high":5.37,"low":5.12,"open":5.37,"volume":17011600},{"timestamp":1313415000,"date":"2011-08-15","index":2393,"close":5.24,"high":5.26,"low":5.14,"open":5.2,"volume":14981200},{"timestamp":1313501400,"date":"2011-08-16","index":2394,"close":5.35,"high":5.37,"low":5.16,"open":5.19,"volume":14374800},{"timestamp":1313587800,"date":"2011-08-17","index":2395,"close":5.11,"high":5.38,"low":5.03,"open":5.36,"volume":21244800},{"timestamp":1313674200,"date":"2011-08-18","index":2396,"close":5.36,"high":5.36,"low":4.59,"open":4.68,"volume":56232000}],"post":[{"timestamp":1313760600,"date":"2011-08-19","index":2397,"close":5.39,"high":5.73,"low":5.25,"open":5.27,"volume":32240000},{"timestamp":1314019800,"date":"2011-08-22","index":2398,"close":5.4,"high":5.49,"low":5.26,"open":5.49,"volume":22248400},{"timestamp":1314106200,"date":"2011-08-23","index":2399,"close":5.64,"high":5.64,"low":5.36,"open":5.44,"volume":20627200},{"timestamp":1314192600,"date":"2011-08-24","index":2400,"close":5.84,"high":5.86,"low":5.63,"open":5.63,"volume":20480800},{"timestamp":1314279000,"date":"2011-08-25","index":2401,"close":5.63,"high":5.91,"low":5.62,"open":5.86,"volume":14174800},{"timestamp":1314365400,"date":"2011-08-26","index":2402,"close":5.7,"high":5.75,"low":5.51,"open":5.6,"volume":12893600},{"timestamp":1314624600,"date":"2011-08-29","index":2403,"close":5.78,"high":5.78,"low":5.66,"open":5.74,"volume":15113600},{"timestamp":1314711000,"date":"2011-08-30","index":2404,"close":5.84,"high":5.99,"low":5.75,"open":5.77,"volume":14685200},{"timestamp":1314797400,"date":"2011-08-31","index":2405,"close":5.98,"high":6.01,"low":5.84,"open":5.88,"volume":17735600},{"timestamp":1314883800,"date":"2011-09-01","index":2406,"close":5.76,"high":5.99,"low":5.76,"open":5.96,"volume":10999200},{"timestamp":1314970200,"date":"2011-09-02","index":2407,"close":5.54,"high":5.71,"low":5.53,"open":5.68,"volume":10083200}]},{"date":"2011-05-19","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1304602200,"date":"2011-05-05","index":2323,"close":6.47,"high":6.53,"low":6.4,"open":6.41,"volume":13301200},{"timestamp":1304688600,"date":"2011-05-06","index":2324,"close":6.36,"high":6.54,"low":6.34,"open":6.52,"volume":12817600},{"timestamp":1304947800,"date":"2011-05-09","index":2325,"close":6.37,"high":6.41,"low":6.32,"open":6.37,"volume":7954400},{"timestamp":1305034200,"date":"2011-05-10","index":2326,"close":6.45,"high":6.47,"low":6.36,"open":6.39,"volume":9244800},{"timestamp":1305120600,"date":"2011-05-11","index":2327,"close":6.45,"high":6.47,"low":6.35,"open":6.43,"volume":8936000},{"timestamp":1305207000,"date":"2011-05-12","index":2328,"close":6.48,"high":6.5,"low":6.38,"open":6.45,"volume":10474000},{"timestamp":1305293400,"date":"2011-05-13","index":2329,"close":6.68,"high":6.92,"low":6.63,"open":6.64,"volume":22156000},{"timestamp":1305552600,"date":"2011-05-16","index":2330,"close":6.62,"high":6.68,"low":6.53,"open":6.68,"volume":17397600},{"timestamp":1305639000,"date":"2011-05-17","index":2331,"close":6.59,"high":6.64,"low":6.51,"open":6.55,"volume":11913600},{"timestamp":1305725400,"date":"2011-05-18","index":2332,"close":6.67,"high":6.7,"low":6.58,"open":6.62,"volume":14644000},{"timestamp":1305811800,"date":"2011-05-19","index":2333,"close":6.83,"high":6.86,"low":6.14,"open":6.36,"volume":55522800}],"post":[{"timestamp":1305898200,"date":"2011-05-20","index":2334,"close":6.97,"high":7.05,"low":6.8,"open":6.86,"volume":30978000},{"timestamp":1306157400,"date":"2011-05-23","index":2335,"close":6.91,"high":7.01,"low":6.85,"open":6.91,"volume":16475600},{"timestamp":1306243800,"date":"2011-05-24","index":2336,"close":6.91,"high":7.16,"low":6.9,"open":6.93,"volume":24013200},{"timestamp":1306330200,"date":"2011-05-25","index":2337,"close":6.94,"high":6.99,"low":6.73,"open":6.87,"volume":20483600},{"timestamp":1306416600,"date":"2011-05-26","index":2338,"close":6.94,"high":6.98,"low":6.87,"open":6.93,"volume":10902400},{"timestamp":1306503000,"date":"2011-05-27","index":2339,"close":7.05,"high":7.06,"low":6.95,"open":6.98,"volume":9684000},{"timestamp":1306848600,"date":"2011-05-31","index":2340,"close":6.99,"high":7.12,"low":6.91,"open":7.08,"volume":19066400},{"timestamp":1306935000,"date":"2011-06-01","index":2341,"close":6.87,"high":7.01,"low":6.86,"open":6.98,"volume":15425600},{"timestamp":1307021400,"date":"2011-06-02","index":2342,"close":6.82,"high":6.95,"low":6.76,"open":6.95,"volume":12416000},{"timestamp":1307107800,"date":"2011-06-03","index":2343,"close":6.68,"high":6.79,"low":6.57,"open":6.74,"volume":12872000},{"timestamp":1307367000,"date":"2011-06-06","index":2344,"close":6.64,"high":6.76,"low":6.63,"open":6.68,"volume":8754400}]},{"date":"2011-03-24","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":2284,"close":4.89,"high":4.95,"low":4.88,"open":4.92,"volume":20054400},{"timestamp":1299853800,"date":"2011-03-11","index":2285,"close":4.94,"high":4.98,"low":4.86,"open":4.86,"volume":13231600},{"timestamp":1300109400,"date":"2011-03-14","index":2286,"close":4.95,"high":5.03,"low":4.9,"open":4.91,"volume":16224400},{"timestamp":1300195800,"date":"2011-03-15","index":2287,"close":5.13,"high":5.17,"low":4.86,"open":4.86,"volume":26211600},{"timestamp":1300282200,"date":"2011-03-16","index":2288,"close":5.14,"high":5.21,"low":5.08,"open":5.11,"volume":21472400},{"timestamp":1300368600,"date":"2011-03-17","index":2289,"close":5.24,"high":5.33,"low":5.18,"open":5.2,"volume":17913200},{"timestamp":1300455000,"date":"2011-03-18","index":2290,"close":5.24,"high":5.29,"low":5.15,"open":5.29,"volume":22613600},{"timestamp":1300714200,"date":"2011-03-21","index":2291,"close":5.3,"high":5.31,"low":5.23,"open":5.28,"volume":14425600},{"timestamp":1300800600,"date":"2011-03-22","index":2292,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":10503600},{"timestamp":1300887000,"date":"2011-03-23","index":2293,"close":5.28,"high":5.3,"low":5.17,"open":5.24,"volume":15660000},{"timestamp":1300973400,"date":"2011-03-24","index":2294,"close":5.43,"high":5.6,"low":5.38,"open":5.55,"volume":36630400}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":2295,"close":5.43,"high":5.51,"low":5.43,"open":5.46,"volume":20421600},{"timestamp":1301319000,"date":"2011-03-28","index":2296,"close":5.49,"high":5.51,"low":5.45,"open":5.45,"volume":11341600},{"timestamp":1301405400,"date":"2011-03-29","index":2297,"close":5.58,"high":5.61,"low":5.48,"open":5.49,"volume":15980000},{"timestamp":1301491800,"date":"2011-03-30","index":2298,"close":5.66,"high":5.7,"low":5.56,"open":5.63,"volume":14192400},{"timestamp":1301578200,"date":"2011-03-31","index":2299,"close":5.63,"high":5.66,"low":5.57,"open":5.64,"volume":11223200},{"timestamp":1301664600,"date":"2011-04-01","index":2300,"close":5.73,"high":5.76,"low":5.64,"open":5.67,"volume":21412000},{"timestamp":1301923800,"date":"2011-04-04","index":2301,"close":5.64,"high":5.78,"low":5.62,"open":5.73,"volume":10445200},{"timestamp":1302010200,"date":"2011-04-05","index":2302,"close":5.89,"high":6,"low":5.63,"open":5.64,"volume":26934800},{"timestamp":1302096600,"date":"2011-04-06","index":2303,"close":5.97,"high":6.05,"low":5.89,"open":5.89,"volume":19400000},{"timestamp":1302183000,"date":"2011-04-07","index":2304,"close":6.01,"high":6.1,"low":5.97,"open":5.99,"volume":19617200},{"timestamp":1302269400,"date":"2011-04-08","index":2305,"close":5.95,"high":6.05,"low":5.89,"open":6.01,"volume":15777600}]},{"date":"2010-11-18","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1288877400,"date":"2010-11-04","index":2198,"close":4.99,"high":4.99,"low":4.91,"open":4.91,"volume":11070400},{"timestamp":1288963800,"date":"2010-11-05","index":2199,"close":5,"high":5.09,"low":4.96,"open":4.97,"volume":14497200},{"timestamp":1289226600,"date":"2010-11-08","index":2200,"close":5.13,"high":5.19,"low":4.94,"open":5,"volume":14281600},{"timestamp":1289313000,"date":"2010-11-09","index":2201,"close":5.05,"high":5.17,"low":5.04,"open":5.15,"volume":15514000},{"timestamp":1289399400,"date":"2010-11-10","index":2202,"close":5.03,"high":5.09,"low":5.01,"open":5.05,"volume":16176400},{"timestamp":1289485800,"date":"2010-11-11","index":2203,"close":5.28,"high":5.29,"low":4.95,"open":5,"volume":29224000},{"timestamp":1289572200,"date":"2010-11-12","index":2204,"close":5.21,"high":5.3,"low":5.16,"open":5.25,"volume":13454000},{"timestamp":1289831400,"date":"2010-11-15","index":2205,"close":5.18,"high":5.26,"low":5.17,"open":5.24,"volume":8705200},{"timestamp":1289917800,"date":"2010-11-16","index":2206,"close":5.21,"high":5.3,"low":5.14,"open":5.15,"volume":23330800},{"timestamp":1290004200,"date":"2010-11-17","index":2207,"close":5.25,"high":5.53,"low":5.24,"open":5.36,"volume":46576000},{"timestamp":1290090600,"date":"2010-11-18","index":2208,"close":5.1,"high":5.42,"low":5.01,"open":5.13,"volume":44690400}],"post":[{"timestamp":1290177000,"date":"2010-11-19","index":2209,"close":5.03,"high":5.1,"low":4.97,"open":5.09,"volume":14322800},{"timestamp":1290436200,"date":"2010-11-22","index":2210,"close":5.09,"high":5.16,"low":5.01,"open":5.03,"volume":13339600},{"timestamp":1290522600,"date":"2010-11-23","index":2211,"close":5.05,"high":5.11,"low":5.03,"open":5.06,"volume":8614400},{"timestamp":1290609000,"date":"2010-11-24","index":2212,"close":5.09,"high":5.13,"low":5.04,"open":5.09,"volume":7475200},{"timestamp":1290781800,"date":"2010-11-26","index":2213,"close":5.13,"high":5.18,"low":5.06,"open":5.08,"volume":4770000},{"timestamp":1291041000,"date":"2010-11-29","index":2214,"close":5.03,"high":5.11,"low":5.02,"open":5.09,"volume":10330400},{"timestamp":1291127400,"date":"2010-11-30","index":2215,"close":4.98,"high":5.07,"low":4.97,"open":5,"volume":12746000},{"timestamp":1291213800,"date":"2010-12-01","index":2216,"close":5.07,"high":5.13,"low":4.97,"open":5.05,"volume":17286400},{"timestamp":1291300200,"date":"2010-12-02","index":2217,"close":5.29,"high":5.31,"low":5.05,"open":5.08,"volume":21618400},{"timestamp":1291386600,"date":"2010-12-03","index":2218,"close":5.33,"high":5.35,"low":5.25,"open":5.28,"volume":15067200},{"timestamp":1291645800,"date":"2010-12-06","index":2219,"close":5.31,"high":5.35,"low":5.26,"open":5.33,"volume":8966800}]},{"date":"2010-08-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1281015000,"date":"2010-08-05","index":2134,"close":5.28,"high":5.3,"low":5.2,"open":5.3,"volume":8965600},{"timestamp":1281101400,"date":"2010-08-06","index":2135,"close":5.24,"high":5.25,"low":5.11,"open":5.23,"volume":10918000},{"timestamp":1281360600,"date":"2010-08-09","index":2136,"close":5.24,"high":5.35,"low":5.22,"open":5.29,"volume":13735200},{"timestamp":1281447000,"date":"2010-08-10","index":2137,"close":5.13,"high":5.23,"low":5.1,"open":5.19,"volume":14230000},{"timestamp":1281533400,"date":"2010-08-11","index":2138,"close":4.97,"high":5.09,"low":4.94,"open":5.07,"volume":17867600},{"timestamp":1281619800,"date":"2010-08-12","index":2139,"close":4.93,"high":5.03,"low":4.86,"open":4.92,"volume":14706400},{"timestamp":1281706200,"date":"2010-08-13","index":2140,"close":4.89,"high":4.93,"low":4.86,"open":4.91,"volume":9609200},{"timestamp":1281965400,"date":"2010-08-16","index":2141,"close":4.96,"high":4.98,"low":4.79,"open":4.87,"volume":8584000},{"timestamp":1282051800,"date":"2010-08-17","index":2142,"close":5.01,"high":5.05,"low":4.94,"open":5,"volume":6376800},{"timestamp":1282138200,"date":"2010-08-18","index":2143,"close":5.19,"high":5.22,"low":4.98,"open":4.98,"volume":13283200},{"timestamp":1282224600,"date":"2010-08-19","index":2144,"close":4.76,"high":4.92,"low":4.71,"open":4.84,"volume":47737200}],"post":[{"timestamp":1282311000,"date":"2010-08-20","index":2145,"close":4.7,"high":4.78,"low":4.64,"open":4.74,"volume":16035600},{"timestamp":1282570200,"date":"2010-08-23","index":2146,"close":4.61,"high":4.75,"low":4.58,"open":4.73,"volume":11727200},{"timestamp":1282656600,"date":"2010-08-24","index":2147,"close":4.59,"high":4.63,"low":4.49,"open":4.56,"volume":13345600},{"timestamp":1282743000,"date":"2010-08-25","index":2148,"close":4.61,"high":4.64,"low":4.51,"open":4.53,"volume":13495600},{"timestamp":1282829400,"date":"2010-08-26","index":2149,"close":4.59,"high":4.66,"low":4.55,"open":4.62,"volume":13732000},{"timestamp":1282915800,"date":"2010-08-27","index":2150,"close":4.58,"high":4.61,"low":4.47,"open":4.61,"volume":13263600},{"timestamp":1283175000,"date":"2010-08-30","index":2151,"close":4.47,"high":4.55,"low":4.44,"open":4.54,"volume":11451600},{"timestamp":1283261400,"date":"2010-08-31","index":2152,"close":4.48,"high":4.53,"low":4.43,"open":4.45,"volume":16536400},{"timestamp":1283347800,"date":"2010-09-01","index":2153,"close":4.57,"high":4.62,"low":4.51,"open":4.54,"volume":12469200},{"timestamp":1283434200,"date":"2010-09-02","index":2154,"close":4.63,"high":4.67,"low":4.57,"open":4.57,"volume":7676800},{"timestamp":1283520600,"date":"2010-09-03","index":2155,"close":4.75,"high":4.78,"low":4.67,"open":4.67,"volume":7668000}]},{"date":"2010-05-20","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1273152600,"date":"2010-05-06","index":2071,"close":5.8,"high":6.11,"low":5.52,"open":6.07,"volume":26537200},{"timestamp":1273239000,"date":"2010-05-07","index":2072,"close":5.64,"high":5.84,"low":5.48,"open":5.75,"volume":28214400},{"timestamp":1273498200,"date":"2010-05-10","index":2073,"close":5.82,"high":5.98,"low":5.73,"open":5.9,"volume":19441200},{"timestamp":1273584600,"date":"2010-05-11","index":2074,"close":5.74,"high":5.82,"low":5.56,"open":5.72,"volume":25358000},{"timestamp":1273671000,"date":"2010-05-12","index":2075,"close":5.78,"high":5.81,"low":5.57,"open":5.7,"volume":20704000},{"timestamp":1273757400,"date":"2010-05-13","index":2076,"close":5.67,"high":5.86,"low":5.66,"open":5.78,"volume":14396400},{"timestamp":1273843800,"date":"2010-05-14","index":2077,"close":5.46,"high":5.57,"low":5.22,"open":5.43,"volume":37874000},{"timestamp":1274103000,"date":"2010-05-17","index":2078,"close":5.51,"high":5.51,"low":5.32,"open":5.46,"volume":20410800},{"timestamp":1274189400,"date":"2010-05-18","index":2079,"close":5.35,"high":5.6,"low":5.33,"open":5.55,"volume":17028000},{"timestamp":1274275800,"date":"2010-05-19","index":2080,"close":5.32,"high":5.38,"low":5.18,"open":5.34,"volume":25809600},{"timestamp":1274362200,"date":"2010-05-20","index":2081,"close":5.16,"high":5.71,"low":5.15,"open":5.39,"volume":58545600}],"post":[{"timestamp":1274448600,"date":"2010-05-21","index":2082,"close":5.32,"high":5.4,"low":5.07,"open":5.12,"volume":24071200},{"timestamp":1274707800,"date":"2010-05-24","index":2083,"close":5.32,"high":5.39,"low":5.25,"open":5.33,"volume":19369200},{"timestamp":1274794200,"date":"2010-05-25","index":2084,"close":5.48,"high":5.5,"low":5.16,"open":5.2,"volume":32569200},{"timestamp":1274880600,"date":"2010-05-26","index":2085,"close":5.41,"high":5.55,"low":5.4,"open":5.52,"volume":20909200},{"timestamp":1274967000,"date":"2010-05-27","index":2086,"close":5.74,"high":5.76,"low":5.63,"open":5.64,"volume":19578400},{"timestamp":1275053400,"date":"2010-05-28","index":2087,"close":5.7,"high":5.79,"low":5.57,"open":5.73,"volume":15776800},{"timestamp":1275399000,"date":"2010-06-01","index":2088,"close":5.47,"high":5.67,"low":5.47,"open":5.65,"volume":16959200},{"timestamp":1275485400,"date":"2010-06-02","index":2089,"close":5.53,"high":5.56,"low":5.42,"open":5.48,"volume":14154800},{"timestamp":1275571800,"date":"2010-06-03","index":2090,"close":5.67,"high":5.68,"low":5.51,"open":5.54,"volume":13562000},{"timestamp":1275658200,"date":"2010-06-04","index":2091,"close":5.44,"high":5.63,"low":5.39,"open":5.54,"volume":16968000},{"timestamp":1275917400,"date":"2010-06-07","index":2092,"close":5.28,"high":5.51,"low":5.28,"open":5.45,"volume":17799600}]},{"date":"2010-03-18","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":2027,"close":4.45,"high":4.54,"low":4.41,"open":4.47,"volume":19592400},{"timestamp":1267799400,"date":"2010-03-05","index":2028,"close":4.52,"high":4.54,"low":4.44,"open":4.46,"volume":17628800},{"timestamp":1268058600,"date":"2010-03-08","index":2029,"close":4.62,"high":4.65,"low":4.52,"open":4.53,"volume":14404400},{"timestamp":1268145000,"date":"2010-03-09","index":2030,"close":4.51,"high":4.64,"low":4.47,"open":4.61,"volume":20690400},{"timestamp":1268231400,"date":"2010-03-10","index":2031,"close":4.57,"high":4.59,"low":4.49,"open":4.51,"volume":15324000},{"timestamp":1268317800,"date":"2010-03-11","index":2032,"close":4.84,"high":4.93,"low":4.53,"open":4.56,"volume":70812800},{"timestamp":1268404200,"date":"2010-03-12","index":2033,"close":4.8,"high":4.96,"low":4.78,"open":4.88,"volume":19390800},{"timestamp":1268659800,"date":"2010-03-15","index":2034,"close":4.85,"high":4.86,"low":4.68,"open":4.8,"volume":16786000},{"timestamp":1268746200,"date":"2010-03-16","index":2035,"close":4.85,"high":4.87,"low":4.78,"open":4.87,"volume":14022800},{"timestamp":1268832600,"date":"2010-03-17","index":2036,"close":4.97,"high":4.98,"low":4.82,"open":4.85,"volume":29221600},{"timestamp":1268919000,"date":"2010-03-18","index":2037,"close":5.29,"high":5.53,"low":5.26,"open":5.38,"volume":75227200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":2038,"close":5.28,"high":5.34,"low":5.22,"open":5.28,"volume":31450800},{"timestamp":1269264600,"date":"2010-03-22","index":2039,"close":5.4,"high":5.5,"low":5.35,"open":5.41,"volume":32534400},{"timestamp":1269351000,"date":"2010-03-23","index":2040,"close":5.55,"high":5.57,"low":5.36,"open":5.39,"volume":29708800},{"timestamp":1269437400,"date":"2010-03-24","index":2041,"close":5.43,"high":5.51,"low":5.38,"open":5.51,"volume":22520800},{"timestamp":1269523800,"date":"2010-03-25","index":2042,"close":5.45,"high":5.55,"low":5.43,"open":5.5,"volume":17515200},{"timestamp":1269610200,"date":"2010-03-26","index":2043,"close":5.5,"high":5.5,"low":5.39,"open":5.45,"volume":11542800},{"timestamp":1269869400,"date":"2010-03-29","index":2044,"close":5.44,"high":5.57,"low":5.43,"open":5.53,"volume":13868000},{"timestamp":1269955800,"date":"2010-03-30","index":2045,"close":5.45,"high":5.51,"low":5.41,"open":5.44,"volume":11360400},{"timestamp":1270042200,"date":"2010-03-31","index":2046,"close":5.48,"high":5.51,"low":5.41,"open":5.41,"volume":17516000},{"timestamp":1270128600,"date":"2010-04-01","index":2047,"close":5.6,"high":5.62,"low":5.48,"open":5.48,"volume":15999600},{"timestamp":1270474200,"date":"2010-04-05","index":2048,"close":5.66,"high":5.66,"low":5.59,"open":5.61,"volume":12947600}]},{"date":"2009-11-19","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1257431400,"date":"2009-11-05","index":1947,"close":6.05,"high":6.13,"low":5.93,"open":5.98,"volume":12047200},{"timestamp":1257517800,"date":"2009-11-06","index":1948,"close":6.16,"high":6.16,"low":5.97,"open":6.01,"volume":9437600},{"timestamp":1257777000,"date":"2009-11-09","index":1949,"close":6.38,"high":6.4,"low":6.21,"open":6.25,"volume":12618800},{"timestamp":1257863400,"date":"2009-11-10","index":1950,"close":6.3,"high":6.51,"low":6.23,"open":6.51,"volume":17291600},{"timestamp":1257949800,"date":"2009-11-11","index":1951,"close":6.11,"high":6.28,"low":6,"open":6.28,"volume":24894000},{"timestamp":1258036200,"date":"2009-11-12","index":1952,"close":6.16,"high":6.2,"low":6.04,"open":6.04,"volume":17740800},{"timestamp":1258122600,"date":"2009-11-13","index":1953,"close":5.92,"high":6.23,"low":5.86,"open":6.16,"volume":30455600},{"timestamp":1258381800,"date":"2009-11-16","index":1954,"close":6.1,"high":6.17,"low":5.94,"open":5.95,"volume":17727200},{"timestamp":1258468200,"date":"2009-11-17","index":1955,"close":5.99,"high":6.09,"low":5.87,"open":6.08,"volume":13722800},{"timestamp":1258554600,"date":"2009-11-18","index":1956,"close":6.02,"high":6.05,"low":5.95,"open":6.04,"volume":16356400},{"timestamp":1258641000,"date":"2009-11-19","index":1957,"close":6.13,"high":6.16,"low":6,"open":6.13,"volume":28052000}],"post":[{"timestamp":1258727400,"date":"2009-11-20","index":1958,"close":6.37,"high":6.41,"low":6.1,"open":6.1,"volume":24193200},{"timestamp":1258986600,"date":"2009-11-23","index":1959,"close":6.41,"high":6.51,"low":6.37,"open":6.45,"volume":18866400},{"timestamp":1259073000,"date":"2009-11-24","index":1960,"close":6.32,"high":6.47,"low":6.29,"open":6.43,"volume":15699200},{"timestamp":1259159400,"date":"2009-11-25","index":1961,"close":6.4,"high":6.43,"low":6.28,"open":6.34,"volume":12368400},{"timestamp":1259332200,"date":"2009-11-27","index":1962,"close":6.33,"high":6.36,"low":6.18,"open":6.24,"volume":7013600},{"timestamp":1259591400,"date":"2009-11-30","index":1963,"close":6.1,"high":6.34,"low":5.94,"open":6.33,"volume":32250400},{"timestamp":1259677800,"date":"2009-12-01","index":1964,"close":5.96,"high":6.2,"low":5.93,"open":6.16,"volume":24110000},{"timestamp":1259764200,"date":"2009-12-02","index":1965,"close":5.47,"high":5.84,"low":5.34,"open":5.77,"volume":82857600},{"timestamp":1259850600,"date":"2009-12-03","index":1966,"close":5.34,"high":5.57,"low":5.34,"open":5.54,"volume":32134000},{"timestamp":1259937000,"date":"2009-12-04","index":1967,"close":5.33,"high":5.44,"low":5.24,"open":5.4,"volume":28291600},{"timestamp":1260196200,"date":"2009-12-07","index":1968,"close":5.48,"high":5.5,"low":5.28,"open":5.3,"volume":29156400}]},{"date":"2009-08-20","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1249565400,"date":"2009-08-06","index":1883,"close":6.13,"high":6.21,"low":6.03,"open":6.12,"volume":16098000},{"timestamp":1249651800,"date":"2009-08-07","index":1884,"close":6.29,"high":6.34,"low":6.09,"open":6.16,"volume":14760800},{"timestamp":1249911000,"date":"2009-08-10","index":1885,"close":6.04,"high":6.38,"low":5.97,"open":6.33,"volume":18084000},{"timestamp":1249997400,"date":"2009-08-11","index":1886,"close":6.18,"high":6.22,"low":6.01,"open":6.04,"volume":15786400},{"timestamp":1250083800,"date":"2009-08-12","index":1887,"close":6.41,"high":6.48,"low":6.13,"open":6.15,"volume":23210000},{"timestamp":1250170200,"date":"2009-08-13","index":1888,"close":6.58,"high":6.61,"low":6.32,"open":6.45,"volume":26032400},{"timestamp":1250256600,"date":"2009-08-14","index":1889,"close":6.61,"high":6.66,"low":6.44,"open":6.45,"volume":31286800},{"timestamp":1250515800,"date":"2009-08-17","index":1890,"close":6.27,"high":6.46,"low":6.26,"open":6.32,"volume":19117600},{"timestamp":1250602200,"date":"2009-08-18","index":1891,"close":6.14,"high":6.32,"low":6.03,"open":6.3,"volume":29814000},{"timestamp":1250688600,"date":"2009-08-19","index":1892,"close":6.3,"high":6.35,"low":6.04,"open":6.06,"volume":26332000},{"timestamp":1250775000,"date":"2009-08-20","index":1893,"close":5.85,"high":6.03,"low":5.75,"open":5.81,"volume":67452800}],"post":[{"timestamp":1250861400,"date":"2009-08-21","index":1894,"close":5.78,"high":5.96,"low":5.76,"open":5.9,"volume":29613600},{"timestamp":1251120600,"date":"2009-08-24","index":1895,"close":5.64,"high":5.81,"low":5.57,"open":5.8,"volume":29498400},{"timestamp":1251207000,"date":"2009-08-25","index":1896,"close":5.61,"high":5.71,"low":5.58,"open":5.67,"volume":27330800},{"timestamp":1251293400,"date":"2009-08-26","index":1897,"close":5.64,"high":5.74,"low":5.51,"open":5.61,"volume":20362800},{"timestamp":1251379800,"date":"2009-08-27","index":1898,"close":5.76,"high":5.82,"low":5.57,"open":5.63,"volume":20830400},{"timestamp":1251466200,"date":"2009-08-28","index":1899,"close":5.87,"high":5.89,"low":5.76,"open":5.81,"volume":21142000},{"timestamp":1251725400,"date":"2009-08-31","index":1900,"close":5.95,"high":6.11,"low":5.92,"open":6.08,"volume":30459600},{"timestamp":1251811800,"date":"2009-09-01","index":1901,"close":5.83,"high":6.05,"low":5.82,"open":5.91,"volume":17736000},{"timestamp":1251898200,"date":"2009-09-02","index":1902,"close":5.86,"high":5.93,"low":5.74,"open":5.82,"volume":17472400},{"timestamp":1251984600,"date":"2009-09-03","index":1903,"close":5.99,"high":6,"low":5.78,"open":5.84,"volume":11936000},{"timestamp":1252071000,"date":"2009-09-04","index":1904,"close":6.01,"high":6.03,"low":5.86,"open":5.98,"volume":12266800}]},{"date":"2009-05-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1241703000,"date":"2009-05-07","index":1820,"close":6.73,"high":7,"low":6.48,"open":6.92,"volume":23629600},{"timestamp":1241789400,"date":"2009-05-08","index":1821,"close":6.53,"high":6.89,"low":6.47,"open":6.81,"volume":19250400},{"timestamp":1242048600,"date":"2009-05-11","index":1822,"close":6.66,"high":6.72,"low":6.31,"open":6.55,"volume":15956400},{"timestamp":1242135000,"date":"2009-05-12","index":1823,"close":6.56,"high":6.75,"low":6.39,"open":6.74,"volume":12664400},{"timestamp":1242221400,"date":"2009-05-13","index":1824,"close":6.41,"high":6.48,"low":6.28,"open":6.45,"volume":13865600},{"timestamp":1242307800,"date":"2009-05-14","index":1825,"close":6.49,"high":6.72,"low":6.32,"open":6.42,"volume":19002000},{"timestamp":1242394200,"date":"2009-05-15","index":1826,"close":6.62,"high":6.8,"low":6.47,"open":6.47,"volume":16987200},{"timestamp":1242653400,"date":"2009-05-18","index":1827,"close":6.57,"high":6.71,"low":6.39,"open":6.71,"volume":17980000},{"timestamp":1242739800,"date":"2009-05-19","index":1828,"close":6.45,"high":6.56,"low":6.41,"open":6.54,"volume":15981600},{"timestamp":1242826200,"date":"2009-05-20","index":1829,"close":6.62,"high":6.78,"low":6.47,"open":6.49,"volume":22625600},{"timestamp":1242912600,"date":"2009-05-21","index":1830,"close":5.59,"high":5.9,"low":5.46,"open":5.85,"volume":93280800}],"post":[{"timestamp":1242999000,"date":"2009-05-22","index":1831,"close":5.64,"high":5.82,"low":5.59,"open":5.74,"volume":29644400},{"timestamp":1243344600,"date":"2009-05-26","index":1832,"close":5.84,"high":5.91,"low":5.57,"open":5.62,"volume":26845200},{"timestamp":1243431000,"date":"2009-05-27","index":1833,"close":5.5,"high":5.85,"low":5.49,"open":5.85,"volume":31670000},{"timestamp":1243517400,"date":"2009-05-28","index":1834,"close":5.88,"high":5.91,"low":5.58,"open":5.58,"volume":28178400},{"timestamp":1243603800,"date":"2009-05-29","index":1835,"close":6.24,"high":6.24,"low":5.9,"open":5.93,"volume":28922800},{"timestamp":1243863000,"date":"2009-06-01","index":1836,"close":6.45,"high":6.63,"low":6.25,"open":6.29,"volume":22536000},{"timestamp":1243949400,"date":"2009-06-02","index":1837,"close":6.08,"high":6.45,"low":5.98,"open":6.39,"volume":28647600},{"timestamp":1244035800,"date":"2009-06-03","index":1838,"close":6.04,"high":6.16,"low":5.99,"open":6.11,"volume":17809600},{"timestamp":1244122200,"date":"2009-06-04","index":1839,"close":6.11,"high":6.12,"low":5.84,"open":6.09,"volume":26048400},{"timestamp":1244208600,"date":"2009-06-05","index":1840,"close":5.97,"high":6.24,"low":5.89,"open":6.17,"volume":22467600},{"timestamp":1244467800,"date":"2009-06-08","index":1841,"close":6.08,"high":6.12,"low":5.85,"open":5.88,"volume":15417600}]},{"date":"2009-03-26","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1236864600,"date":"2009-03-12","index":1781,"close":6.35,"high":6.37,"low":6.01,"open":6.31,"volume":12505200},{"timestamp":1236951000,"date":"2009-03-13","index":1782,"close":6.41,"high":6.53,"low":6.27,"open":6.38,"volume":13562800},{"timestamp":1237210200,"date":"2009-03-16","index":1783,"close":6.1,"high":6.5,"low":6.07,"open":6.5,"volume":10923600},{"timestamp":1237296600,"date":"2009-03-17","index":1784,"close":6.24,"high":6.26,"low":5.97,"open":6.09,"volume":12678800},{"timestamp":1237383000,"date":"2009-03-18","index":1785,"close":6.21,"high":6.45,"low":6.09,"open":6.2,"volume":18758400},{"timestamp":1237469400,"date":"2009-03-19","index":1786,"close":6.36,"high":6.47,"low":6.06,"open":6.28,"volume":14676000},{"timestamp":1237555800,"date":"2009-03-20","index":1787,"close":6.21,"high":6.48,"low":6.13,"open":6.45,"volume":14899200},{"timestamp":1237815000,"date":"2009-03-23","index":1788,"close":6.66,"high":6.74,"low":6.32,"open":6.37,"volume":21946000},{"timestamp":1237901400,"date":"2009-03-24","index":1789,"close":6.76,"high":6.98,"low":6.45,"open":6.57,"volume":25125200},{"timestamp":1237987800,"date":"2009-03-25","index":1790,"close":6.71,"high":6.84,"low":6.38,"open":6.84,"volume":25804400},{"timestamp":1238074200,"date":"2009-03-26","index":1791,"close":6.55,"high":7.11,"low":6.45,"open":7.05,"volume":43962800}],"post":[{"timestamp":1238160600,"date":"2009-03-27","index":1792,"close":6.96,"high":7,"low":6.45,"open":6.52,"volume":22048800},{"timestamp":1238419800,"date":"2009-03-30","index":1793,"close":6.77,"high":6.84,"low":6.58,"open":6.8,"volume":13361600},{"timestamp":1238506200,"date":"2009-03-31","index":1794,"close":7.01,"high":7.24,"low":6.79,"open":6.83,"volume":21632000},{"timestamp":1238592600,"date":"2009-04-01","index":1795,"close":7.05,"high":7.14,"low":6.89,"open":7.14,"volume":16029200},{"timestamp":1238679000,"date":"2009-04-02","index":1796,"close":7.53,"high":7.63,"low":7.13,"open":7.18,"volume":17236400},{"timestamp":1238765400,"date":"2009-04-03","index":1797,"close":7.45,"high":7.82,"low":7.29,"open":7.51,"volume":28170800},{"timestamp":1239024600,"date":"2009-04-06","index":1798,"close":7.16,"high":7.34,"low":7,"open":7.18,"volume":24378400},{"timestamp":1239111000,"date":"2009-04-07","index":1799,"close":7.31,"high":7.38,"low":6.89,"open":7.03,"volume":15189200},{"timestamp":1239197400,"date":"2009-04-08","index":1800,"close":7.59,"high":7.59,"low":7.32,"open":7.34,"volume":10800000},{"timestamp":1239283800,"date":"2009-04-09","index":1801,"close":8.1,"high":8.11,"low":7.55,"open":7.75,"volume":13712000},{"timestamp":1239629400,"date":"2009-04-13","index":1802,"close":8.07,"high":8.2,"low":7.96,"open":8.07,"volume":15403200}]},{"date":"2008-11-20","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1225981800,"date":"2008-11-06","index":1696,"close":5.95,"high":6.37,"low":5.88,"open":6.26,"volume":12471200},{"timestamp":1226068200,"date":"2008-11-07","index":1697,"close":6.28,"high":6.32,"low":5.99,"open":6.01,"volume":11724800},{"timestamp":1226327400,"date":"2008-11-10","index":1698,"close":6.12,"high":6.61,"low":6.01,"open":6.43,"volume":6611600},{"timestamp":1226413800,"date":"2008-11-11","index":1699,"close":5.85,"high":6.09,"low":5.78,"open":6.03,"volume":7261600},{"timestamp":1226500200,"date":"2008-11-12","index":1700,"close":5.51,"high":5.58,"low":5.29,"open":5.48,"volume":12023600},{"timestamp":1226586600,"date":"2008-11-13","index":1701,"close":6.21,"high":6.22,"low":5.3,"open":5.45,"volume":11899200},{"timestamp":1226673000,"date":"2008-11-14","index":1702,"close":5.82,"high":6.53,"low":5.82,"open":6.09,"volume":17737200},{"timestamp":1226932200,"date":"2008-11-17","index":1703,"close":5.69,"high":6.06,"low":5.68,"open":5.82,"volume":10797200},{"timestamp":1227018600,"date":"2008-11-18","index":1704,"close":5.55,"high":5.82,"low":5.37,"open":5.68,"volume":10996000},{"timestamp":1227105000,"date":"2008-11-19","index":1705,"close":5.14,"high":5.62,"low":5.08,"open":5.53,"volume":14096000},{"timestamp":1227191400,"date":"2008-11-20","index":1706,"close":4.38,"high":5,"low":4.23,"open":4.78,"volume":34066000}],"post":[{"timestamp":1227277800,"date":"2008-11-21","index":1707,"close":4.49,"high":4.67,"low":4.24,"open":4.67,"volume":23882400},{"timestamp":1227537000,"date":"2008-11-24","index":1708,"close":5.05,"high":5.14,"low":4.44,"open":4.58,"volume":17435600},{"timestamp":1227623400,"date":"2008-11-25","index":1709,"close":5.17,"high":5.41,"low":4.95,"open":5.15,"volume":13656400},{"timestamp":1227709800,"date":"2008-11-26","index":1710,"close":5.5,"high":5.54,"low":4.95,"open":5.07,"volume":15137600},{"timestamp":1227882600,"date":"2008-11-28","index":1711,"close":5.46,"high":5.63,"low":5.33,"open":5.5,"volume":3492400},{"timestamp":1228141800,"date":"2008-12-01","index":1712,"close":4.84,"high":5.41,"low":4.78,"open":5.41,"volume":16041200},{"timestamp":1228228200,"date":"2008-12-02","index":1713,"close":4.75,"high":4.99,"low":4.64,"open":4.9,"volume":13370000},{"timestamp":1228314600,"date":"2008-12-03","index":1714,"close":4.71,"high":4.94,"low":4.53,"open":4.63,"volume":17088000},{"timestamp":1228401000,"date":"2008-12-04","index":1715,"close":5.05,"high":5.3,"low":4.5,"open":4.61,"volume":14238800},{"timestamp":1228487400,"date":"2008-12-05","index":1716,"close":5.32,"high":5.41,"low":4.76,"open":5.04,"volume":16196400},{"timestamp":1228746600,"date":"2008-12-08","index":1717,"close":6.25,"high":6.28,"low":5.44,"open":5.59,"volume":19515600}]},{"date":"2008-08-21","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1218115800,"date":"2008-08-07","index":1632,"close":10.35,"high":10.6,"low":10.32,"open":10.6,"volume":8546400},{"timestamp":1218202200,"date":"2008-08-08","index":1633,"close":11.06,"high":11.11,"low":10.3,"open":10.31,"volume":11020000},{"timestamp":1218461400,"date":"2008-08-11","index":1634,"close":11.44,"high":11.92,"low":10.87,"open":10.93,"volume":20922800},{"timestamp":1218547800,"date":"2008-08-12","index":1635,"close":11.29,"high":11.4,"low":11.18,"open":11.4,"volume":12188400},{"timestamp":1218634200,"date":"2008-08-13","index":1636,"close":11.05,"high":11.25,"low":10.85,"open":11.25,"volume":10420800},{"timestamp":1218720600,"date":"2008-08-14","index":1637,"close":11.11,"high":11.25,"low":10.84,"open":11.08,"volume":9440000},{"timestamp":1218807000,"date":"2008-08-15","index":1638,"close":10.8,"high":11.28,"low":10.76,"open":11.19,"volume":13044000},{"timestamp":1219066200,"date":"2008-08-18","index":1639,"close":11.05,"high":11.09,"low":10.62,"open":10.87,"volume":14777600},{"timestamp":1219152600,"date":"2008-08-19","index":1640,"close":11.01,"high":11.26,"low":10.81,"open":10.99,"volume":12618400},{"timestamp":1219239000,"date":"2008-08-20","index":1641,"close":10.88,"high":11.12,"low":10.69,"open":11.12,"volume":11106400},{"timestamp":1219325400,"date":"2008-08-21","index":1642,"close":10.87,"high":10.97,"low":9.98,"open":10.39,"volume":45804800}],"post":[{"timestamp":1219411800,"date":"2008-08-22","index":1643,"close":11.04,"high":11.19,"low":10.82,"open":11,"volume":10726000},{"timestamp":1219671000,"date":"2008-08-25","index":1644,"close":10.81,"high":11.04,"low":10.7,"open":10.92,"volume":8637600},{"timestamp":1219757400,"date":"2008-08-26","index":1645,"close":10.78,"high":10.81,"low":10.52,"open":10.78,"volume":12825600},{"timestamp":1219843800,"date":"2008-08-27","index":1646,"close":10.77,"high":10.91,"low":10.71,"open":10.77,"volume":7100800},{"timestamp":1219930200,"date":"2008-08-28","index":1647,"close":11.02,"high":11.07,"low":10.81,"open":10.81,"volume":6842800},{"timestamp":1220016600,"date":"2008-08-29","index":1648,"close":10.97,"high":11.19,"low":10.91,"open":11,"volume":6734800},{"timestamp":1220362200,"date":"2008-09-02","index":1649,"close":11.35,"high":11.56,"low":11.09,"open":11.09,"volume":15146000},{"timestamp":1220448600,"date":"2008-09-03","index":1650,"close":10.98,"high":11.38,"low":10.91,"open":11.36,"volume":9074000},{"timestamp":1220535000,"date":"2008-09-04","index":1651,"close":10.98,"high":11.14,"low":10.81,"open":10.88,"volume":11927600},{"timestamp":1220621400,"date":"2008-09-05","index":1652,"close":10.91,"high":11.02,"low":10.6,"open":10.88,"volume":10644000},{"timestamp":1220880600,"date":"2008-09-08","index":1653,"close":11.07,"high":11.59,"low":10.8,"open":11.07,"volume":14582800}]},{"date":"2008-05-22","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1210253400,"date":"2008-05-08","index":1569,"close":12.77,"high":13.24,"low":12.7,"open":13.12,"volume":11374400},{"timestamp":1210339800,"date":"2008-05-09","index":1570,"close":12.81,"high":12.96,"low":12.52,"open":12.69,"volume":8953200},{"timestamp":1210599000,"date":"2008-05-12","index":1571,"close":13.52,"high":13.61,"low":12.81,"open":12.93,"volume":14618800},{"timestamp":1210685400,"date":"2008-05-13","index":1572,"close":13.65,"high":13.73,"low":13.45,"open":13.6,"volume":8144800},{"timestamp":1210771800,"date":"2008-05-14","index":1573,"close":13.74,"high":13.97,"low":13.65,"open":13.79,"volume":7578000},{"timestamp":1210858200,"date":"2008-05-15","index":1574,"close":13.86,"high":14,"low":13.61,"open":13.78,"volume":11836400},{"timestamp":1210944600,"date":"2008-05-16","index":1575,"close":13.47,"high":13.88,"low":13.07,"open":13.78,"volume":10736800},{"timestamp":1211203800,"date":"2008-05-19","index":1576,"close":13.05,"high":13.5,"low":12.95,"open":13.41,"volume":8378800},{"timestamp":1211290200,"date":"2008-05-20","index":1577,"close":12.9,"high":12.95,"low":12.63,"open":12.91,"volume":11591600},{"timestamp":1211376600,"date":"2008-05-21","index":1578,"close":12.71,"high":13.22,"low":12.71,"open":12.95,"volume":13868000},{"timestamp":1211463000,"date":"2008-05-22","index":1579,"close":12.21,"high":12.34,"low":11.03,"open":11.69,"volume":69192800}],"post":[{"timestamp":1211549400,"date":"2008-05-23","index":1580,"close":12.34,"high":12.5,"low":11.94,"open":12.28,"volume":21610000},{"timestamp":1211895000,"date":"2008-05-27","index":1581,"close":12.38,"high":12.43,"low":12.07,"open":12.3,"volume":15632800},{"timestamp":1211981400,"date":"2008-05-28","index":1582,"close":12.57,"high":12.61,"low":12.31,"open":12.47,"volume":12170000},{"timestamp":1212067800,"date":"2008-05-29","index":1583,"close":12.3,"high":12.67,"low":12.25,"open":12.52,"volume":16644800},{"timestamp":1212154200,"date":"2008-05-30","index":1584,"close":12.4,"high":12.44,"low":12.07,"open":12.31,"volume":11706400},{"timestamp":1212413400,"date":"2008-06-02","index":1585,"close":12.29,"high":12.47,"low":12.01,"open":12.35,"volume":12183200},{"timestamp":1212499800,"date":"2008-06-03","index":1586,"close":12.11,"high":12.37,"low":11.98,"open":12.31,"volume":14062400},{"timestamp":1212586200,"date":"2008-06-04","index":1587,"close":11.85,"high":12.1,"low":11.63,"open":12.09,"volume":15030000},{"timestamp":1212672600,"date":"2008-06-05","index":1588,"close":11.89,"high":12.03,"low":11.73,"open":11.95,"volume":16022000},{"timestamp":1212759000,"date":"2008-06-06","index":1589,"close":11.25,"high":11.83,"low":11.25,"open":11.68,"volume":18682000},{"timestamp":1213018200,"date":"2008-06-09","index":1590,"close":11.46,"high":11.62,"low":11.23,"open":11.38,"volume":14682800}]},{"date":"2008-03-18","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":1523,"close":10.9,"high":10.91,"low":10.5,"open":10.56,"volume":11981200},{"timestamp":1204727400,"date":"2008-03-05","index":1524,"close":11.31,"high":11.33,"low":10.86,"open":10.98,"volume":14798000},{"timestamp":1204813800,"date":"2008-03-06","index":1525,"close":10.84,"high":11.38,"low":10.82,"open":11.27,"volume":9648000},{"timestamp":1204900200,"date":"2008-03-07","index":1526,"close":10.67,"high":11.02,"low":10.48,"open":10.73,"volume":7842400},{"timestamp":1205155800,"date":"2008-03-10","index":1527,"close":10.83,"high":10.97,"low":10.6,"open":10.66,"volume":12572800},{"timestamp":1205242200,"date":"2008-03-11","index":1528,"close":11.72,"high":11.72,"low":11.18,"open":11.34,"volume":13702000},{"timestamp":1205328600,"date":"2008-03-12","index":1529,"close":11.56,"high":11.99,"low":11.53,"open":11.71,"volume":8811600},{"timestamp":1205415000,"date":"2008-03-13","index":1530,"close":11.79,"high":11.86,"low":11.13,"open":11.42,"volume":9716400},{"timestamp":1205501400,"date":"2008-03-14","index":1531,"close":12.26,"high":12.31,"low":11.59,"open":12.07,"volume":20089200},{"timestamp":1205760600,"date":"2008-03-17","index":1532,"close":11.75,"high":12.16,"low":11.25,"open":11.53,"volume":16108400},{"timestamp":1205847000,"date":"2008-03-18","index":1533,"close":12.14,"high":12.38,"low":11.17,"open":12.25,"volume":35311200}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":1534,"close":11.74,"high":12.5,"low":11.73,"open":12.21,"volume":15634000},{"timestamp":1206019800,"date":"2008-03-20","index":1535,"close":12.55,"high":12.55,"low":11.75,"open":11.75,"volume":17160800},{"timestamp":1206365400,"date":"2008-03-24","index":1536,"close":13.5,"high":13.69,"low":12.62,"open":12.62,"volume":21702800},{"timestamp":1206451800,"date":"2008-03-25","index":1537,"close":13.46,"high":13.56,"low":13.19,"open":13.56,"volume":13272800},{"timestamp":1206538200,"date":"2008-03-26","index":1538,"close":13.24,"high":13.46,"low":13.06,"open":13.38,"volume":9238000},{"timestamp":1206624600,"date":"2008-03-27","index":1539,"close":13.5,"high":13.62,"low":13.3,"open":13.3,"volume":10036800},{"timestamp":1206711000,"date":"2008-03-28","index":1540,"close":12.97,"high":13.45,"low":12.86,"open":13.45,"volume":11335200},{"timestamp":1206970200,"date":"2008-03-31","index":1541,"close":12.93,"high":13.12,"low":12.73,"open":12.87,"volume":13848000},{"timestamp":1207056600,"date":"2008-04-01","index":1542,"close":13.92,"high":13.96,"low":13.18,"open":13.18,"volume":17945200},{"timestamp":1207143000,"date":"2008-04-02","index":1543,"close":13.92,"high":14.21,"low":13.68,"open":13.96,"volume":13132000},{"timestamp":1207229400,"date":"2008-04-03","index":1544,"close":14.1,"high":14.2,"low":13.66,"open":13.86,"volume":8529200}]},{"date":"2007-11-20","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1194359400,"date":"2007-11-06","index":1443,"close":14.67,"high":14.74,"low":14.28,"open":14.28,"volume":7791200},{"timestamp":1194445800,"date":"2007-11-07","index":1444,"close":14.1,"high":14.81,"low":14.1,"open":14.33,"volume":7603200},{"timestamp":1194532200,"date":"2007-11-08","index":1445,"close":13.95,"high":14.3,"low":13.13,"open":14.13,"volume":12534800},{"timestamp":1194618600,"date":"2007-11-09","index":1446,"close":13.19,"high":13.59,"low":12.95,"open":13.38,"volume":13440800},{"timestamp":1194877800,"date":"2007-11-12","index":1447,"close":13,"high":13.19,"low":12.57,"open":12.8,"volume":11782000},{"timestamp":1194964200,"date":"2007-11-13","index":1448,"close":13.61,"high":13.76,"low":13.1,"open":13.1,"volume":8614000},{"timestamp":1195050600,"date":"2007-11-14","index":1449,"close":13.47,"high":14.23,"low":13.41,"open":14.05,"volume":9347200},{"timestamp":1195137000,"date":"2007-11-15","index":1450,"close":13.98,"high":14.14,"low":13.47,"open":13.66,"volume":12091200},{"timestamp":1195223400,"date":"2007-11-16","index":1451,"close":13.75,"high":13.92,"low":13.13,"open":13.92,"volume":15406800},{"timestamp":1195482600,"date":"2007-11-19","index":1452,"close":13.25,"high":13.91,"low":12.82,"open":13.91,"volume":21253200},{"timestamp":1195569000,"date":"2007-11-20","index":1453,"close":12.75,"high":13.28,"low":11.86,"open":12.33,"volume":46295600}],"post":[{"timestamp":1195655400,"date":"2007-11-21","index":1454,"close":12.33,"high":12.57,"low":12.19,"open":12.57,"volume":14115200},{"timestamp":1195828200,"date":"2007-11-23","index":1455,"close":12.54,"high":12.67,"low":12.34,"open":12.61,"volume":4015200},{"timestamp":1196087400,"date":"2007-11-26","index":1456,"close":12.87,"high":13.23,"low":12.64,"open":12.75,"volume":15294000},{"timestamp":1196173800,"date":"2007-11-27","index":1457,"close":13.28,"high":13.46,"low":13.04,"open":13.08,"volume":12078000},{"timestamp":1196260200,"date":"2007-11-28","index":1458,"close":13.94,"high":14.01,"low":13.54,"open":13.58,"volume":13355200},{"timestamp":1196346600,"date":"2007-11-29","index":1459,"close":13.97,"high":14.15,"low":13.6,"open":14.15,"volume":9410000},{"timestamp":1196433000,"date":"2007-11-30","index":1460,"close":14.36,"high":14.4,"low":14.09,"open":14.26,"volume":17945600},{"timestamp":1196692200,"date":"2007-12-03","index":1461,"close":14.4,"high":14.72,"low":14.25,"open":14.5,"volume":10230000},{"timestamp":1196778600,"date":"2007-12-04","index":1462,"close":14.3,"high":14.42,"low":14.03,"open":14.25,"volume":8308400},{"timestamp":1196865000,"date":"2007-12-05","index":1463,"close":14.48,"high":14.63,"low":14.3,"open":14.51,"volume":6776800},{"timestamp":1196951400,"date":"2007-12-06","index":1464,"close":14.91,"high":15.03,"low":14.27,"open":14.73,"volume":28446800}]},{"date":"2007-08-23","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1186666200,"date":"2007-08-09","index":1381,"close":10.24,"high":10.77,"low":10.09,"open":10.77,"volume":13578000},{"timestamp":1186752600,"date":"2007-08-10","index":1382,"close":9.97,"high":10.21,"low":9.8,"open":9.88,"volume":11581200},{"timestamp":1187011800,"date":"2007-08-13","index":1383,"close":10.17,"high":10.45,"low":10,"open":10.21,"volume":6788400},{"timestamp":1187098200,"date":"2007-08-14","index":1384,"close":10.02,"high":10.3,"low":9.94,"open":10.24,"volume":7792000},{"timestamp":1187184600,"date":"2007-08-15","index":1385,"close":9.89,"high":10.19,"low":9.82,"open":9.97,"volume":8548800},{"timestamp":1187271000,"date":"2007-08-16","index":1386,"close":9.74,"high":9.78,"low":9.35,"open":9.69,"volume":13521200},{"timestamp":1187357400,"date":"2007-08-17","index":1387,"close":9.98,"high":10.16,"low":9.69,"open":10.02,"volume":9318000},{"timestamp":1187616600,"date":"2007-08-20","index":1388,"close":10.42,"high":10.49,"low":10.07,"open":10.19,"volume":7671200},{"timestamp":1187703000,"date":"2007-08-21","index":1389,"close":10.74,"high":10.81,"low":10.43,"open":10.49,"volume":7677200},{"timestamp":1187789400,"date":"2007-08-22","index":1390,"close":10.85,"high":10.95,"low":10.8,"open":10.94,"volume":10826400},{"timestamp":1187875800,"date":"2007-08-23","index":1391,"close":11.86,"high":12.22,"low":11.42,"open":11.52,"volume":36215600}],"post":[{"timestamp":1187962200,"date":"2007-08-24","index":1392,"close":12.36,"high":12.45,"low":11.78,"open":12.1,"volume":16282000},{"timestamp":1188221400,"date":"2007-08-27","index":1393,"close":12.18,"high":12.46,"low":12.07,"open":12.39,"volume":8902800},{"timestamp":1188307800,"date":"2007-08-28","index":1394,"close":11.6,"high":12.15,"low":11.6,"open":12.15,"volume":9943600},{"timestamp":1188394200,"date":"2007-08-29","index":1395,"close":12.41,"high":12.43,"low":11.75,"open":11.75,"volume":9858800},{"timestamp":1188480600,"date":"2007-08-30","index":1396,"close":12.21,"high":12.58,"low":12,"open":12.26,"volume":11760800},{"timestamp":1188567000,"date":"2007-08-31","index":1397,"close":12.53,"high":12.63,"low":12.26,"open":12.38,"volume":8497600},{"timestamp":1188912600,"date":"2007-09-04","index":1398,"close":12.78,"high":13,"low":12.59,"open":12.63,"volume":7339200},{"timestamp":1188999000,"date":"2007-09-05","index":1399,"close":12.42,"high":12.63,"low":12.33,"open":12.63,"volume":7518000},{"timestamp":1189085400,"date":"2007-09-06","index":1400,"close":12.51,"high":12.62,"low":12.26,"open":12.5,"volume":5309200},{"timestamp":1189171800,"date":"2007-09-07","index":1401,"close":12.05,"high":12.29,"low":11.93,"open":12.26,"volume":8721200},{"timestamp":1189431000,"date":"2007-09-10","index":1402,"close":12.2,"high":12.33,"low":11.86,"open":12.11,"volume":6490800}]},{"date":"2007-05-23","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1178717400,"date":"2007-05-09","index":1317,"close":8.38,"high":8.41,"low":8.27,"open":8.34,"volume":5039200},{"timestamp":1178803800,"date":"2007-05-10","index":1318,"close":8.23,"high":8.47,"low":8.17,"open":8.38,"volume":5690400},{"timestamp":1178890200,"date":"2007-05-11","index":1319,"close":8.16,"high":8.3,"low":8.08,"open":8.27,"volume":8081200},{"timestamp":1179149400,"date":"2007-05-14","index":1320,"close":8.24,"high":8.32,"low":8.16,"open":8.22,"volume":7761600},{"timestamp":1179235800,"date":"2007-05-15","index":1321,"close":8.57,"high":8.82,"low":8.24,"open":8.24,"volume":15605600},{"timestamp":1179322200,"date":"2007-05-16","index":1322,"close":8.81,"high":8.84,"low":8.56,"open":8.6,"volume":10438400},{"timestamp":1179408600,"date":"2007-05-17","index":1323,"close":8.9,"high":9.25,"low":8.81,"open":8.81,"volume":13776000},{"timestamp":1179495000,"date":"2007-05-18","index":1324,"close":8.9,"high":8.95,"low":8.7,"open":8.92,"volume":11480000},{"timestamp":1179754200,"date":"2007-05-21","index":1325,"close":9.27,"high":9.47,"low":8.95,"open":8.95,"volume":19506800},{"timestamp":1179840600,"date":"2007-05-22","index":1326,"close":9.42,"high":9.43,"low":9.05,"open":9.34,"volume":13271200},{"timestamp":1179927000,"date":"2007-05-23","index":1327,"close":8.96,"high":9.34,"low":8.9,"open":9.19,"volume":22241200}],"post":[{"timestamp":1180013400,"date":"2007-05-24","index":1328,"close":8.8,"high":9.06,"low":8.7,"open":8.97,"volume":12748800},{"timestamp":1180099800,"date":"2007-05-25","index":1329,"close":8.95,"high":8.97,"low":8.77,"open":8.81,"volume":6572400},{"timestamp":1180445400,"date":"2007-05-29","index":1330,"close":9.01,"high":9.06,"low":8.9,"open":9.06,"volume":8673200},{"timestamp":1180531800,"date":"2007-05-30","index":1331,"close":9.1,"high":9.14,"low":8.86,"open":8.93,"volume":6937600},{"timestamp":1180618200,"date":"2007-05-31","index":1332,"close":9.24,"high":9.35,"low":9.15,"open":9.17,"volume":17145600},{"timestamp":1180704600,"date":"2007-06-01","index":1333,"close":9.42,"high":9.45,"low":9.28,"open":9.28,"volume":8202000},{"timestamp":1180963800,"date":"2007-06-04","index":1334,"close":9.56,"high":9.6,"low":9.38,"open":9.52,"volume":8198800},{"timestamp":1181050200,"date":"2007-06-05","index":1335,"close":9.53,"high":9.59,"low":9.44,"open":9.56,"volume":7040800},{"timestamp":1181136600,"date":"2007-06-06","index":1336,"close":9.35,"high":9.5,"low":9.27,"open":9.46,"volume":5462800},{"timestamp":1181223000,"date":"2007-06-07","index":1337,"close":9.1,"high":9.47,"low":9.06,"open":9.47,"volume":6544000},{"timestamp":1181309400,"date":"2007-06-08","index":1338,"close":9.32,"high":9.34,"low":9.06,"open":9.07,"volume":5400000}]},{"date":"2007-03-27","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1173792600,"date":"2007-03-13","index":1277,"close":6.74,"high":6.82,"low":6.72,"open":6.82,"volume":4496800},{"timestamp":1173879000,"date":"2007-03-14","index":1278,"close":6.66,"high":6.73,"low":6.52,"open":6.73,"volume":5252800},{"timestamp":1173965400,"date":"2007-03-15","index":1279,"close":6.77,"high":6.78,"low":6.65,"open":6.66,"volume":4846400},{"timestamp":1174051800,"date":"2007-03-16","index":1280,"close":6.68,"high":6.82,"low":6.63,"open":6.79,"volume":5856000},{"timestamp":1174311000,"date":"2007-03-19","index":1281,"close":6.8,"high":6.8,"low":6.68,"open":6.71,"volume":5823200},{"timestamp":1174397400,"date":"2007-03-20","index":1282,"close":6.91,"high":6.93,"low":6.79,"open":6.8,"volume":6427600},{"timestamp":1174483800,"date":"2007-03-21","index":1283,"close":6.91,"high":6.93,"low":6.82,"open":6.89,"volume":4846000},{"timestamp":1174570200,"date":"2007-03-22","index":1284,"close":6.83,"high":6.97,"low":6.75,"open":6.94,"volume":5526000},{"timestamp":1174656600,"date":"2007-03-23","index":1285,"close":6.83,"high":6.92,"low":6.74,"open":6.85,"volume":5724400},{"timestamp":1174915800,"date":"2007-03-26","index":1286,"close":6.99,"high":7.03,"low":6.79,"open":6.88,"volume":7596000},{"timestamp":1175002200,"date":"2007-03-27","index":1287,"close":7.79,"high":7.86,"low":7.56,"open":7.66,"volume":36956800}],"post":[{"timestamp":1175088600,"date":"2007-03-28","index":1288,"close":8.15,"high":8.24,"low":7.73,"open":7.78,"volume":20805600},{"timestamp":1175175000,"date":"2007-03-29","index":1289,"close":8.1,"high":8.15,"low":7.95,"open":8.15,"volume":12156000},{"timestamp":1175261400,"date":"2007-03-30","index":1290,"close":8.14,"high":8.23,"low":7.99,"open":8.09,"volume":7696800},{"timestamp":1175520600,"date":"2007-04-02","index":1291,"close":8.23,"high":8.35,"low":8.14,"open":8.16,"volume":7650800},{"timestamp":1175607000,"date":"2007-04-03","index":1292,"close":8.3,"high":8.37,"low":8.23,"open":8.25,"volume":6009600},{"timestamp":1175693400,"date":"2007-04-04","index":1293,"close":8.24,"high":8.35,"low":8.2,"open":8.26,"volume":5212400},{"timestamp":1175779800,"date":"2007-04-05","index":1294,"close":8.33,"high":8.35,"low":8.22,"open":8.23,"volume":4191200},{"timestamp":1176125400,"date":"2007-04-09","index":1295,"close":8.27,"high":8.36,"low":8.18,"open":8.35,"volume":4532000},{"timestamp":1176211800,"date":"2007-04-10","index":1296,"close":8.52,"high":8.56,"low":8.21,"open":8.3,"volume":7423600},{"timestamp":1176298200,"date":"2007-04-11","index":1297,"close":8.59,"high":8.69,"low":8.39,"open":8.64,"volume":9722400},{"timestamp":1176384600,"date":"2007-04-12","index":1298,"close":8.48,"high":8.6,"low":8.4,"open":8.59,"volume":5889600}]},{"date":"2006-11-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1162909800,"date":"2006-11-07","index":1193,"close":6.63,"high":6.81,"low":6.55,"open":6.66,"volume":9868800},{"timestamp":1162996200,"date":"2006-11-08","index":1194,"close":6.66,"high":6.73,"low":6.57,"open":6.61,"volume":6965600},{"timestamp":1163082600,"date":"2006-11-09","index":1195,"close":6.5,"high":6.69,"low":6.49,"open":6.69,"volume":11314400},{"timestamp":1163169000,"date":"2006-11-10","index":1196,"close":6.54,"high":6.55,"low":6.45,"open":6.5,"volume":10802400},{"timestamp":1163428200,"date":"2006-11-13","index":1197,"close":6.54,"high":6.68,"low":6.53,"open":6.55,"volume":10700000},{"timestamp":1163514600,"date":"2006-11-14","index":1198,"close":6.64,"high":6.65,"low":6.42,"open":6.54,"volume":12220800},{"timestamp":1163601000,"date":"2006-11-15","index":1199,"close":6.59,"high":6.73,"low":6.57,"open":6.64,"volume":6547200},{"timestamp":1163687400,"date":"2006-11-16","index":1200,"close":6.53,"high":6.62,"low":6.47,"open":6.62,"volume":9756000},{"timestamp":1163773800,"date":"2006-11-17","index":1201,"close":6.47,"high":6.53,"low":6.41,"open":6.53,"volume":13632800},{"timestamp":1164033000,"date":"2006-11-20","index":1202,"close":6.39,"high":6.66,"low":6.34,"open":6.66,"volume":22174400},{"timestamp":1164119400,"date":"2006-11-21","index":1203,"close":6.63,"high":6.87,"low":6.22,"open":6.34,"volume":40560000}],"post":[{"timestamp":1164205800,"date":"2006-11-22","index":1204,"close":6.92,"high":7.02,"low":6.66,"open":6.66,"volume":18607200},{"timestamp":1164378600,"date":"2006-11-24","index":1205,"close":7.08,"high":7.15,"low":6.92,"open":6.92,"volume":12698400},{"timestamp":1164637800,"date":"2006-11-27","index":1206,"close":6.88,"high":7.1,"low":6.85,"open":7.08,"volume":13477600},{"timestamp":1164724200,"date":"2006-11-28","index":1207,"close":6.8,"high":6.97,"low":6.77,"open":6.88,"volume":11149600},{"timestamp":1164810600,"date":"2006-11-29","index":1208,"close":6.9,"high":6.96,"low":6.83,"open":6.83,"volume":9834400},{"timestamp":1164897000,"date":"2006-11-30","index":1209,"close":7.01,"high":7.03,"low":6.84,"open":6.9,"volume":12468000},{"timestamp":1164983400,"date":"2006-12-01","index":1210,"close":6.95,"high":7.03,"low":6.82,"open":6.99,"volume":12235200},{"timestamp":1165242600,"date":"2006-12-04","index":1211,"close":7.03,"high":7.1,"low":6.93,"open":6.93,"volume":6208800},{"timestamp":1165329000,"date":"2006-12-05","index":1212,"close":7.09,"high":7.18,"low":6.99,"open":7.04,"volume":7396000},{"timestamp":1165415400,"date":"2006-12-06","index":1213,"close":7.18,"high":7.3,"low":7.08,"open":7.09,"volume":10467200},{"timestamp":1165501800,"date":"2006-12-07","index":1214,"close":7.15,"high":7.25,"low":7.11,"open":7.18,"volume":8781600}]},{"date":"2006-08-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1154611800,"date":"2006-08-03","index":1126,"close":5.55,"high":5.57,"low":5.3,"open":5.35,"volume":11303200},{"timestamp":1154698200,"date":"2006-08-04","index":1127,"close":5.54,"high":5.73,"low":5.45,"open":5.64,"volume":12148000},{"timestamp":1154957400,"date":"2006-08-07","index":1128,"close":5.59,"high":5.61,"low":5.39,"open":5.53,"volume":6837600},{"timestamp":1155043800,"date":"2006-08-08","index":1129,"close":5.54,"high":5.66,"low":5.52,"open":5.63,"volume":7664800},{"timestamp":1155130200,"date":"2006-08-09","index":1130,"close":5.47,"high":5.6,"low":5.47,"open":5.59,"volume":6882400},{"timestamp":1155216600,"date":"2006-08-10","index":1131,"close":5.57,"high":5.61,"low":5.44,"open":5.44,"volume":5800000},{"timestamp":1155303000,"date":"2006-08-11","index":1132,"close":5.81,"high":5.88,"low":5.62,"open":5.66,"volume":14607200},{"timestamp":1155562200,"date":"2006-08-14","index":1133,"close":5.76,"high":5.87,"low":5.72,"open":5.86,"volume":5054400},{"timestamp":1155648600,"date":"2006-08-15","index":1134,"close":5.79,"high":5.88,"low":5.68,"open":5.72,"volume":7867200},{"timestamp":1155735000,"date":"2006-08-16","index":1135,"close":5.88,"high":5.91,"low":5.78,"open":5.83,"volume":15787200},{"timestamp":1155821400,"date":"2006-08-17","index":1136,"close":5.65,"high":5.86,"low":5.38,"open":5.39,"volume":39456800}],"post":[{"timestamp":1155907800,"date":"2006-08-18","index":1137,"close":5.55,"high":5.67,"low":5.51,"open":5.65,"volume":11964000},{"timestamp":1156167000,"date":"2006-08-21","index":1138,"close":5.38,"high":5.51,"low":5.37,"open":5.5,"volume":12586400},{"timestamp":1156253400,"date":"2006-08-22","index":1139,"close":5.45,"high":5.48,"low":5.36,"open":5.38,"volume":8999200},{"timestamp":1156339800,"date":"2006-08-23","index":1140,"close":5.45,"high":5.55,"low":5.41,"open":5.53,"volume":10399200},{"timestamp":1156426200,"date":"2006-08-24","index":1141,"close":5.28,"high":5.48,"low":5.25,"open":5.47,"volume":11295200},{"timestamp":1156512600,"date":"2006-08-25","index":1142,"close":5.23,"high":5.27,"low":5.16,"open":5.25,"volume":13466400},{"timestamp":1156771800,"date":"2006-08-28","index":1143,"close":5.32,"high":5.35,"low":5.23,"open":5.23,"volume":6683200},{"timestamp":1156858200,"date":"2006-08-29","index":1144,"close":5.39,"high":5.41,"low":5.24,"open":5.33,"volume":6012000},{"timestamp":1156944600,"date":"2006-08-30","index":1145,"close":5.45,"high":5.46,"low":5.3,"open":5.39,"volume":11145600},{"timestamp":1157031000,"date":"2006-08-31","index":1146,"close":5.46,"high":5.49,"low":5.42,"open":5.48,"volume":3318400},{"timestamp":1157117400,"date":"2006-09-01","index":1147,"close":5.41,"high":5.5,"low":5.37,"open":5.47,"volume":6332800}]},{"date":"2006-05-18","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1146749400,"date":"2006-05-04","index":1063,"close":5.93,"high":6.03,"low":5.81,"open":6.03,"volume":8647200},{"timestamp":1146835800,"date":"2006-05-05","index":1064,"close":6.03,"high":6.06,"low":5.93,"open":5.93,"volume":7203200},{"timestamp":1147095000,"date":"2006-05-08","index":1065,"close":5.93,"high":6.03,"low":5.91,"open":6,"volume":5166400},{"timestamp":1147181400,"date":"2006-05-09","index":1066,"close":5.95,"high":6,"low":5.91,"open":5.91,"volume":2714400},{"timestamp":1147267800,"date":"2006-05-10","index":1067,"close":5.8,"high":5.94,"low":5.78,"open":5.91,"volume":6000800},{"timestamp":1147354200,"date":"2006-05-11","index":1068,"close":5.61,"high":5.83,"low":5.56,"open":5.82,"volume":9512000},{"timestamp":1147440600,"date":"2006-05-12","index":1069,"close":5.49,"high":5.61,"low":5.47,"open":5.61,"volume":6625600},{"timestamp":1147699800,"date":"2006-05-15","index":1070,"close":5.43,"high":5.45,"low":5.24,"open":5.41,"volume":14463200},{"timestamp":1147786200,"date":"2006-05-16","index":1071,"close":5.54,"high":5.75,"low":5.53,"open":5.54,"volume":15004000},{"timestamp":1147872600,"date":"2006-05-17","index":1072,"close":5.57,"high":5.69,"low":5.55,"open":5.69,"volume":13900800},{"timestamp":1147959000,"date":"2006-05-18","index":1073,"close":5.67,"high":5.96,"low":5.67,"open":5.91,"volume":27920800}],"post":[{"timestamp":1148045400,"date":"2006-05-19","index":1074,"close":5.62,"high":5.75,"low":5.48,"open":5.7,"volume":17420000},{"timestamp":1148304600,"date":"2006-05-22","index":1075,"close":5.42,"high":5.6,"low":5.3,"open":5.53,"volume":13483200},{"timestamp":1148391000,"date":"2006-05-23","index":1076,"close":5.41,"high":5.53,"low":5.41,"open":5.46,"volume":8955200},{"timestamp":1148477400,"date":"2006-05-24","index":1077,"close":5.26,"high":5.5,"low":5.16,"open":5.42,"volume":9572000},{"timestamp":1148563800,"date":"2006-05-25","index":1078,"close":5.43,"high":5.5,"low":5.32,"open":5.34,"volume":9716000},{"timestamp":1148650200,"date":"2006-05-26","index":1079,"close":5.45,"high":5.51,"low":5.43,"open":5.45,"volume":2690400},{"timestamp":1148995800,"date":"2006-05-30","index":1080,"close":5.27,"high":5.42,"low":5.27,"open":5.42,"volume":4466400},{"timestamp":1149082200,"date":"2006-05-31","index":1081,"close":5.37,"high":5.43,"low":5.31,"open":5.36,"volume":8531200},{"timestamp":1149168600,"date":"2006-06-01","index":1082,"close":5.49,"high":5.51,"low":5.3,"open":5.37,"volume":6748800},{"timestamp":1149255000,"date":"2006-06-02","index":1083,"close":5.43,"high":5.55,"low":5.39,"open":5.5,"volume":3640000},{"timestamp":1149514200,"date":"2006-06-05","index":1084,"close":5.12,"high":5.43,"low":5.11,"open":5.4,"volume":9801600}]},{"date":"2006-03-21","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":1022,"close":4.99,"high":5.1,"low":4.95,"open":5.1,"volume":5328800},{"timestamp":1141828200,"date":"2006-03-08","index":1023,"close":4.84,"high":4.97,"low":4.8,"open":4.97,"volume":6636800},{"timestamp":1141914600,"date":"2006-03-09","index":1024,"close":4.78,"high":4.91,"low":4.76,"open":4.86,"volume":4141600},{"timestamp":1142001000,"date":"2006-03-10","index":1025,"close":4.85,"high":4.88,"low":4.66,"open":4.76,"volume":5876800},{"timestamp":1142260200,"date":"2006-03-13","index":1026,"close":4.89,"high":4.97,"low":4.85,"open":4.85,"volume":6683200},{"timestamp":1142346600,"date":"2006-03-14","index":1027,"close":5.05,"high":5.12,"low":4.88,"open":4.89,"volume":10702400},{"timestamp":1142433000,"date":"2006-03-15","index":1028,"close":4.97,"high":5.18,"low":4.96,"open":5.06,"volume":9444000},{"timestamp":1142519400,"date":"2006-03-16","index":1029,"close":5.01,"high":5.11,"low":4.98,"open":4.99,"volume":3470400},{"timestamp":1142605800,"date":"2006-03-17","index":1030,"close":5.14,"high":5.18,"low":5.02,"open":5.06,"volume":8017600},{"timestamp":1142865000,"date":"2006-03-20","index":1031,"close":5.18,"high":5.22,"low":5.07,"open":5.12,"volume":5472000},{"timestamp":1142951400,"date":"2006-03-21","index":1032,"close":5.63,"high":5.75,"low":5.53,"open":5.53,"volume":34934400}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":1033,"close":5.68,"high":5.7,"low":5.5,"open":5.5,"volume":9578400},{"timestamp":1143124200,"date":"2006-03-23","index":1034,"close":5.65,"high":5.76,"low":5.62,"open":5.62,"volume":9898400},{"timestamp":1143210600,"date":"2006-03-24","index":1035,"close":5.85,"high":5.89,"low":5.62,"open":5.65,"volume":8592800},{"timestamp":1143469800,"date":"2006-03-27","index":1036,"close":5.86,"high":5.99,"low":5.8,"open":5.82,"volume":8910400},{"timestamp":1143556200,"date":"2006-03-28","index":1037,"close":5.79,"high":5.96,"low":5.78,"open":5.92,"volume":8101600},{"timestamp":1143642600,"date":"2006-03-29","index":1038,"close":5.88,"high":5.97,"low":5.79,"open":5.79,"volume":5836000},{"timestamp":1143729000,"date":"2006-03-30","index":1039,"close":5.88,"high":5.97,"low":5.86,"open":5.88,"volume":7541600},{"timestamp":1143815400,"date":"2006-03-31","index":1040,"close":5.89,"high":5.94,"low":5.85,"open":5.9,"volume":7366400},{"timestamp":1144071000,"date":"2006-04-03","index":1041,"close":5.81,"high":6.04,"low":5.78,"open":5.89,"volume":7973600},{"timestamp":1144157400,"date":"2006-04-04","index":1042,"close":6.01,"high":6.01,"low":5.79,"open":5.81,"volume":7552800},{"timestamp":1144243800,"date":"2006-04-05","index":1043,"close":6.08,"high":6.17,"low":6,"open":6.01,"volume":10348800}]},{"date":"2005-11-29","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1131978600,"date":"2005-11-14","index":946,"close":4.51,"high":4.56,"low":4.35,"open":4.49,"volume":13801600},{"timestamp":1132065000,"date":"2005-11-15","index":947,"close":4.44,"high":4.53,"low":4.41,"open":4.53,"volume":7923200},{"timestamp":1132151400,"date":"2005-11-16","index":948,"close":4.43,"high":4.46,"low":4.36,"open":4.45,"volume":7541600},{"timestamp":1132237800,"date":"2005-11-17","index":949,"close":4.47,"high":4.54,"low":4.45,"open":4.47,"volume":7339200},{"timestamp":1132324200,"date":"2005-11-18","index":950,"close":4.53,"high":4.63,"low":4.4,"open":4.59,"volume":21448000},{"timestamp":1132583400,"date":"2005-11-21","index":951,"close":4.72,"high":4.73,"low":4.51,"open":4.6,"volume":19488000},{"timestamp":1132669800,"date":"2005-11-22","index":952,"close":4.57,"high":4.77,"low":4.5,"open":4.72,"volume":27897600},{"timestamp":1132756200,"date":"2005-11-23","index":953,"close":4.43,"high":4.6,"low":4.43,"open":4.57,"volume":26180000},{"timestamp":1132929000,"date":"2005-11-25","index":954,"close":4.57,"high":4.67,"low":4.47,"open":4.48,"volume":11036000},{"timestamp":1133188200,"date":"2005-11-28","index":955,"close":4.4,"high":4.67,"low":4.4,"open":4.6,"volume":20941600},{"timestamp":1133274600,"date":"2005-11-29","index":956,"close":4.37,"high":4.66,"low":4.27,"open":4.28,"volume":39403200}],"post":[{"timestamp":1133361000,"date":"2005-11-30","index":957,"close":4.2,"high":4.34,"low":4.15,"open":4.33,"volume":29410400},{"timestamp":1133447400,"date":"2005-12-01","index":958,"close":4.2,"high":4.25,"low":4.07,"open":4.2,"volume":21526400},{"timestamp":1133533800,"date":"2005-12-02","index":959,"close":4.4,"high":4.41,"low":4.25,"open":4.29,"volume":14757600},{"timestamp":1133793000,"date":"2005-12-05","index":960,"close":4.36,"high":4.46,"low":4.36,"open":4.41,"volume":10442400},{"timestamp":1133879400,"date":"2005-12-06","index":961,"close":4.38,"high":4.44,"low":4.37,"open":4.41,"volume":8649600},{"timestamp":1133965800,"date":"2005-12-07","index":962,"close":4.29,"high":4.39,"low":4.28,"open":4.38,"volume":6916000},{"timestamp":1134052200,"date":"2005-12-08","index":963,"close":4.33,"high":4.41,"low":4.28,"open":4.32,"volume":6964800},{"timestamp":1134138600,"date":"2005-12-09","index":964,"close":4.24,"high":4.31,"low":4.2,"open":4.31,"volume":8983200},{"timestamp":1134397800,"date":"2005-12-12","index":965,"close":4.27,"high":4.3,"low":4.26,"open":4.29,"volume":6884000},{"timestamp":1134484200,"date":"2005-12-13","index":966,"close":4.11,"high":4.26,"low":4.1,"open":4.26,"volume":20328000},{"timestamp":1134570600,"date":"2005-12-14","index":967,"close":4.11,"high":4.16,"low":4.11,"open":4.13,"volume":8283200}]},{"date":"2005-08-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1123162200,"date":"2005-08-04","index":875,"close":4.18,"high":4.29,"low":4.18,"open":4.29,"volume":2731200},{"timestamp":1123248600,"date":"2005-08-05","index":876,"close":4.03,"high":4.19,"low":3.96,"open":4.17,"volume":8782400},{"timestamp":1123507800,"date":"2005-08-08","index":877,"close":4.03,"high":4.08,"low":4.01,"open":4.03,"volume":2602400},{"timestamp":1123594200,"date":"2005-08-09","index":878,"close":4.11,"high":4.14,"low":4.03,"open":4.03,"volume":7405600},{"timestamp":1123680600,"date":"2005-08-10","index":879,"close":4.12,"high":4.19,"low":4.09,"open":4.13,"volume":5344800},{"timestamp":1123767000,"date":"2005-08-11","index":880,"close":4.06,"high":4.12,"low":4.05,"open":4.12,"volume":3891200},{"timestamp":1123853400,"date":"2005-08-12","index":881,"close":3.92,"high":4.06,"low":3.84,"open":4.06,"volume":9870400},{"timestamp":1124112600,"date":"2005-08-15","index":882,"close":3.94,"high":3.99,"low":3.91,"open":3.97,"volume":6760000},{"timestamp":1124199000,"date":"2005-08-16","index":883,"close":3.76,"high":3.94,"low":3.72,"open":3.94,"volume":8929600},{"timestamp":1124285400,"date":"2005-08-17","index":884,"close":3.68,"high":3.72,"low":3.58,"open":3.66,"volume":12528800},{"timestamp":1124371800,"date":"2005-08-18","index":885,"close":4.04,"high":4.07,"low":3.58,"open":3.64,"volume":30152000}],"post":[{"timestamp":1124458200,"date":"2005-08-19","index":886,"close":4.12,"high":4.19,"low":3.96,"open":4.05,"volume":9533600},{"timestamp":1124717400,"date":"2005-08-22","index":887,"close":4.28,"high":4.28,"low":4.19,"open":4.25,"volume":9614400},{"timestamp":1124803800,"date":"2005-08-23","index":888,"close":4.36,"high":4.39,"low":4.3,"open":4.33,"volume":11461600},{"timestamp":1124890200,"date":"2005-08-24","index":889,"close":4.31,"high":4.36,"low":4.28,"open":4.35,"volume":6655200},{"timestamp":1124976600,"date":"2005-08-25","index":890,"close":4.31,"high":4.36,"low":4.3,"open":4.31,"volume":4289600},{"timestamp":1125063000,"date":"2005-08-26","index":891,"close":4.25,"high":4.32,"low":4.21,"open":4.31,"volume":4119200},{"timestamp":1125322200,"date":"2005-08-29","index":892,"close":4.22,"high":4.24,"low":4.14,"open":4.2,"volume":5644800},{"timestamp":1125408600,"date":"2005-08-30","index":893,"close":4.16,"high":4.28,"low":4.09,"open":4.22,"volume":5616000},{"timestamp":1125495000,"date":"2005-08-31","index":894,"close":4.22,"high":4.24,"low":4.14,"open":4.19,"volume":3615200},{"timestamp":1125581400,"date":"2005-09-01","index":895,"close":4.19,"high":4.26,"low":4.17,"open":4.21,"volume":4422400},{"timestamp":1125667800,"date":"2005-09-02","index":896,"close":4.23,"high":4.23,"low":4.18,"open":4.18,"volume":2591200}]},{"date":"2005-05-24","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1115731800,"date":"2005-05-10","index":815,"close":3.21,"high":3.23,"low":3.19,"open":3.22,"volume":4499200},{"timestamp":1115818200,"date":"2005-05-11","index":816,"close":3.22,"high":3.22,"low":3.17,"open":3.21,"volume":2894400},{"timestamp":1115904600,"date":"2005-05-12","index":817,"close":3.22,"high":3.26,"low":3.19,"open":3.22,"volume":5621600},{"timestamp":1115991000,"date":"2005-05-13","index":818,"close":3.19,"high":3.22,"low":3.15,"open":3.22,"volume":5629600},{"timestamp":1116250200,"date":"2005-05-16","index":819,"close":3.21,"high":3.23,"low":3.17,"open":3.21,"volume":2190400},{"timestamp":1116336600,"date":"2005-05-17","index":820,"close":3.28,"high":3.29,"low":3.18,"open":3.22,"volume":4449600},{"timestamp":1116423000,"date":"2005-05-18","index":821,"close":3.4,"high":3.4,"low":3.28,"open":3.29,"volume":5760000},{"timestamp":1116509400,"date":"2005-05-19","index":822,"close":3.5,"high":3.52,"low":3.42,"open":3.45,"volume":5181600},{"timestamp":1116595800,"date":"2005-05-20","index":823,"close":3.5,"high":3.52,"low":3.45,"open":3.51,"volume":3736800},{"timestamp":1116855000,"date":"2005-05-23","index":824,"close":3.57,"high":3.63,"low":3.52,"open":3.53,"volume":9228000},{"timestamp":1116941400,"date":"2005-05-24","index":825,"close":3.72,"high":3.89,"low":3.66,"open":3.74,"volume":19811200}],"post":[{"timestamp":1117027800,"date":"2005-05-25","index":826,"close":3.57,"high":3.73,"low":3.54,"open":3.72,"volume":6977600},{"timestamp":1117114200,"date":"2005-05-26","index":827,"close":3.68,"high":3.69,"low":3.55,"open":3.58,"volume":5831200},{"timestamp":1117200600,"date":"2005-05-27","index":828,"close":3.73,"high":3.76,"low":3.69,"open":3.75,"volume":5091200},{"timestamp":1117546200,"date":"2005-05-31","index":829,"close":3.64,"high":3.76,"low":3.64,"open":3.74,"volume":4625600},{"timestamp":1117632600,"date":"2005-06-01","index":830,"close":3.76,"high":3.79,"low":3.61,"open":3.65,"volume":9328800},{"timestamp":1117719000,"date":"2005-06-02","index":831,"close":3.76,"high":3.81,"low":3.76,"open":3.76,"volume":5056800},{"timestamp":1117805400,"date":"2005-06-03","index":832,"close":3.88,"high":3.95,"low":3.78,"open":3.78,"volume":10910400},{"timestamp":1118064600,"date":"2005-06-06","index":833,"close":4.07,"high":4.09,"low":3.84,"open":3.9,"volume":11956800},{"timestamp":1118151000,"date":"2005-06-07","index":834,"close":4,"high":4.14,"low":3.97,"open":4.13,"volume":10453600},{"timestamp":1118237400,"date":"2005-06-08","index":835,"close":3.9,"high":4.06,"low":3.88,"open":4.06,"volume":10082400},{"timestamp":1118323800,"date":"2005-06-09","index":836,"close":4.04,"high":4.05,"low":3.91,"open":4.01,"volume":13045600}]},{"date":"2005-03-23","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1110378600,"date":"2005-03-09","index":772,"close":2.53,"high":2.57,"low":2.53,"open":2.57,"volume":2252800},{"timestamp":1110465000,"date":"2005-03-10","index":773,"close":2.54,"high":2.54,"low":2.52,"open":2.54,"volume":1504800},{"timestamp":1110551400,"date":"2005-03-11","index":774,"close":2.54,"high":2.55,"low":2.53,"open":2.54,"volume":3028000},{"timestamp":1110810600,"date":"2005-03-14","index":775,"close":2.46,"high":2.51,"low":2.45,"open":2.5,"volume":5665600},{"timestamp":1110897000,"date":"2005-03-15","index":776,"close":2.65,"high":2.66,"low":2.45,"open":2.46,"volume":6571200},{"timestamp":1110983400,"date":"2005-03-16","index":777,"close":2.6,"high":2.65,"low":2.59,"open":2.65,"volume":1516000},{"timestamp":1111069800,"date":"2005-03-17","index":778,"close":2.63,"high":2.64,"low":2.59,"open":2.59,"volume":2931200},{"timestamp":1111156200,"date":"2005-03-18","index":779,"close":2.63,"high":2.67,"low":2.61,"open":2.66,"volume":1794400},{"timestamp":1111415400,"date":"2005-03-21","index":780,"close":2.58,"high":2.63,"low":2.55,"open":2.63,"volume":2173600},{"timestamp":1111501800,"date":"2005-03-22","index":781,"close":2.44,"high":2.54,"low":2.42,"open":2.51,"volume":8909600},{"timestamp":1111588200,"date":"2005-03-23","index":782,"close":2.74,"high":2.8,"low":2.61,"open":2.63,"volume":17444800}],"post":[{"timestamp":1111674600,"date":"2005-03-24","index":783,"close":2.82,"high":2.87,"low":2.72,"open":2.78,"volume":6767200},{"timestamp":1112020200,"date":"2005-03-28","index":784,"close":2.93,"high":2.95,"low":2.88,"open":2.88,"volume":8504000},{"timestamp":1112106600,"date":"2005-03-29","index":785,"close":2.82,"high":2.93,"low":2.82,"open":2.88,"volume":3860000},{"timestamp":1112193000,"date":"2005-03-30","index":786,"close":2.84,"high":2.85,"low":2.78,"open":2.81,"volume":2196000},{"timestamp":1112279400,"date":"2005-03-31","index":787,"close":2.77,"high":2.84,"low":2.75,"open":2.83,"volume":1920000},{"timestamp":1112365800,"date":"2005-04-01","index":788,"close":2.72,"high":2.81,"low":2.69,"open":2.8,"volume":2340000},{"timestamp":1112621400,"date":"2005-04-04","index":789,"close":2.72,"high":2.73,"low":2.68,"open":2.73,"volume":2744800},{"timestamp":1112707800,"date":"2005-04-05","index":790,"close":2.76,"high":2.76,"low":2.72,"open":2.74,"volume":2912800},{"timestamp":1112794200,"date":"2005-04-06","index":791,"close":2.74,"high":2.8,"low":2.74,"open":2.76,"volume":1942400},{"timestamp":1112880600,"date":"2005-04-07","index":792,"close":2.75,"high":2.76,"low":2.68,"open":2.73,"volume":2375200},{"timestamp":1112967000,"date":"2005-04-08","index":793,"close":2.72,"high":2.78,"low":2.72,"open":2.76,"volume":2092000}]},{"date":"2004-11-15","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1099319400,"date":"2004-11-01","index":684,"close":2.48,"high":2.48,"low":2.45,"open":2.45,"volume":948000},{"timestamp":1099405800,"date":"2004-11-02","index":685,"close":2.51,"high":2.53,"low":2.47,"open":2.47,"volume":2162400},{"timestamp":1099492200,"date":"2004-11-03","index":686,"close":2.49,"high":2.54,"low":2.48,"open":2.52,"volume":3718400},{"timestamp":1099578600,"date":"2004-11-04","index":687,"close":2.54,"high":2.56,"low":2.46,"open":2.49,"volume":2680800},{"timestamp":1099665000,"date":"2004-11-05","index":688,"close":2.69,"high":2.71,"low":2.63,"open":2.68,"volume":8309600},{"timestamp":1099924200,"date":"2004-11-08","index":689,"close":2.86,"high":2.89,"low":2.78,"open":2.85,"volume":7368800},{"timestamp":1100010600,"date":"2004-11-09","index":690,"close":2.75,"high":2.86,"low":2.75,"open":2.86,"volume":7088800},{"timestamp":1100097000,"date":"2004-11-10","index":691,"close":2.67,"high":2.75,"low":2.67,"open":2.75,"volume":5512800},{"timestamp":1100183400,"date":"2004-11-11","index":692,"close":2.67,"high":2.7,"low":2.58,"open":2.69,"volume":9748000},{"timestamp":1100269800,"date":"2004-11-12","index":693,"close":2.94,"high":2.94,"low":2.7,"open":2.7,"volume":16881600},{"timestamp":1100529000,"date":"2004-11-15","index":694,"close":2.89,"high":2.89,"low":2.79,"open":2.86,"volume":19627200}],"post":[{"timestamp":1100615400,"date":"2004-11-16","index":695,"close":2.79,"high":2.89,"low":2.76,"open":2.89,"volume":9755200},{"timestamp":1100701800,"date":"2004-11-17","index":696,"close":2.75,"high":2.86,"low":2.75,"open":2.78,"volume":8394400},{"timestamp":1100788200,"date":"2004-11-18","index":697,"close":2.74,"high":2.74,"low":2.69,"open":2.74,"volume":6096000},{"timestamp":1100874600,"date":"2004-11-19","index":698,"close":2.57,"high":2.68,"low":2.56,"open":2.68,"volume":12897600},{"timestamp":1101133800,"date":"2004-11-22","index":699,"close":2.47,"high":2.58,"low":2.46,"open":2.56,"volume":10712800},{"timestamp":1101220200,"date":"2004-11-23","index":700,"close":2.58,"high":2.69,"low":2.55,"open":2.56,"volume":14652800},{"timestamp":1101306600,"date":"2004-11-24","index":701,"close":2.68,"high":2.68,"low":2.6,"open":2.61,"volume":7044800},{"timestamp":1101479400,"date":"2004-11-26","index":702,"close":2.71,"high":2.72,"low":2.68,"open":2.68,"volume":1196000},{"timestamp":1101738600,"date":"2004-11-29","index":703,"close":2.67,"high":2.75,"low":2.67,"open":2.75,"volume":3623200},{"timestamp":1101825000,"date":"2004-11-30","index":704,"close":2.64,"high":2.74,"low":2.64,"open":2.69,"volume":4353600},{"timestamp":1101911400,"date":"2004-12-01","index":705,"close":2.64,"high":2.66,"low":2.62,"open":2.65,"volume":4403200}]},{"date":"2004-08-17","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1091539800,"date":"2004-08-03","index":621,"close":1.91,"high":1.97,"low":1.9,"open":1.95,"volume":2539200},{"timestamp":1091626200,"date":"2004-08-04","index":622,"close":1.9,"high":1.94,"low":1.89,"open":1.91,"volume":1422400},{"timestamp":1091712600,"date":"2004-08-05","index":623,"close":1.87,"high":1.9,"low":1.86,"open":1.89,"volume":1144000},{"timestamp":1091799000,"date":"2004-08-06","index":624,"close":1.88,"high":1.88,"low":1.81,"open":1.85,"volume":2006400},{"timestamp":1092058200,"date":"2004-08-09","index":625,"close":1.86,"high":1.91,"low":1.85,"open":1.88,"volume":1792800},{"timestamp":1092144600,"date":"2004-08-10","index":626,"close":1.89,"high":1.94,"low":1.87,"open":1.87,"volume":817600},{"timestamp":1092231000,"date":"2004-08-11","index":627,"close":1.88,"high":1.9,"low":1.86,"open":1.89,"volume":982400},{"timestamp":1092317400,"date":"2004-08-12","index":628,"close":1.86,"high":1.89,"low":1.83,"open":1.87,"volume":961600},{"timestamp":1092403800,"date":"2004-08-13","index":629,"close":1.88,"high":1.89,"low":1.85,"open":1.87,"volume":681600},{"timestamp":1092663000,"date":"2004-08-16","index":630,"close":1.98,"high":1.99,"low":1.86,"open":1.86,"volume":2464800},{"timestamp":1092749400,"date":"2004-08-17","index":631,"close":2.01,"high":2.03,"low":1.96,"open":1.98,"volume":5612000}],"post":[{"timestamp":1092835800,"date":"2004-08-18","index":632,"close":2.09,"high":2.09,"low":1.99,"open":2,"volume":1912000},{"timestamp":1092922200,"date":"2004-08-19","index":633,"close":2.14,"high":2.15,"low":2.06,"open":2.08,"volume":3917600},{"timestamp":1093008600,"date":"2004-08-20","index":634,"close":2.13,"high":2.2,"low":2.1,"open":2.17,"volume":3558400},{"timestamp":1093267800,"date":"2004-08-23","index":635,"close":2.09,"high":2.13,"low":2.08,"open":2.13,"volume":923200},{"timestamp":1093354200,"date":"2004-08-24","index":636,"close":2.12,"high":2.15,"low":2.1,"open":2.1,"volume":1626400},{"timestamp":1093440600,"date":"2004-08-25","index":637,"close":2.13,"high":2.13,"low":2.11,"open":2.12,"volume":743200},{"timestamp":1093527000,"date":"2004-08-26","index":638,"close":2.11,"high":2.13,"low":2.1,"open":2.12,"volume":623200},{"timestamp":1093613400,"date":"2004-08-27","index":639,"close":2.12,"high":2.13,"low":2.11,"open":2.12,"volume":968000},{"timestamp":1093872600,"date":"2004-08-30","index":640,"close":2.14,"high":2.17,"low":2.11,"open":2.12,"volume":1219200},{"timestamp":1093959000,"date":"2004-08-31","index":641,"close":2.1,"high":2.15,"low":2.09,"open":2.14,"volume":1634400},{"timestamp":1094045400,"date":"2004-09-01","index":642,"close":2.12,"high":2.15,"low":2.1,"open":2.1,"volume":1335200}]},{"date":"2004-05-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1083677400,"date":"2004-05-04","index":559,"close":2.27,"high":2.31,"low":2.22,"open":2.22,"volume":1389600},{"timestamp":1083763800,"date":"2004-05-05","index":560,"close":2.26,"high":2.29,"low":2.25,"open":2.27,"volume":812800},{"timestamp":1083850200,"date":"2004-05-06","index":561,"close":2.26,"high":2.27,"low":2.22,"open":2.25,"volume":1055200},{"timestamp":1083936600,"date":"2004-05-07","index":562,"close":2.2,"high":2.26,"low":2.2,"open":2.24,"volume":1816000},{"timestamp":1084195800,"date":"2004-05-10","index":563,"close":2.15,"high":2.23,"low":2.14,"open":2.19,"volume":1288800},{"timestamp":1084282200,"date":"2004-05-11","index":564,"close":2.19,"high":2.21,"low":2.17,"open":2.18,"volume":2290400},{"timestamp":1084368600,"date":"2004-05-12","index":565,"close":2.17,"high":2.2,"low":2.1,"open":2.18,"volume":1540800},{"timestamp":1084455000,"date":"2004-05-13","index":566,"close":2.16,"high":2.21,"low":2.13,"open":2.17,"volume":1621600},{"timestamp":1084541400,"date":"2004-05-14","index":567,"close":2.13,"high":2.17,"low":2.13,"open":2.16,"volume":1024000},{"timestamp":1084800600,"date":"2004-05-17","index":568,"close":2.07,"high":2.13,"low":2.06,"open":2.12,"volume":1733600},{"timestamp":1084887000,"date":"2004-05-18","index":569,"close":1.97,"high":2.03,"low":1.91,"open":2.03,"volume":5284800}],"post":[{"timestamp":1084973400,"date":"2004-05-19","index":570,"close":1.94,"high":2.06,"low":1.92,"open":2.02,"volume":3824800},{"timestamp":1085059800,"date":"2004-05-20","index":571,"close":1.92,"high":2,"low":1.89,"open":1.96,"volume":3968000},{"timestamp":1085146200,"date":"2004-05-21","index":572,"close":1.92,"high":1.94,"low":1.92,"open":1.93,"volume":2605600},{"timestamp":1085405400,"date":"2004-05-24","index":573,"close":1.92,"high":2,"low":1.91,"open":1.94,"volume":1155200},{"timestamp":1085491800,"date":"2004-05-25","index":574,"close":1.92,"high":1.93,"low":1.91,"open":1.92,"volume":3429600},{"timestamp":1085578200,"date":"2004-05-26","index":575,"close":1.96,"high":1.98,"low":1.91,"open":1.93,"volume":3244000},{"timestamp":1085664600,"date":"2004-05-27","index":576,"close":1.97,"high":1.99,"low":1.95,"open":1.96,"volume":1440800},{"timestamp":1085751000,"date":"2004-05-28","index":577,"close":1.95,"high":1.98,"low":1.95,"open":1.97,"volume":1972000},{"timestamp":1086096600,"date":"2004-06-01","index":578,"close":1.94,"high":1.98,"low":1.94,"open":1.95,"volume":2676800},{"timestamp":1086183000,"date":"2004-06-02","index":579,"close":1.95,"high":1.96,"low":1.94,"open":1.94,"volume":3504800},{"timestamp":1086269400,"date":"2004-06-03","index":580,"close":1.91,"high":1.95,"low":1.9,"open":1.95,"volume":5264800}]},{"date":"2004-03-17","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":516,"close":2.29,"high":2.32,"low":2.23,"open":2.28,"volume":1089600},{"timestamp":1078410600,"date":"2004-03-04","index":517,"close":2.25,"high":2.29,"low":2.24,"open":2.29,"volume":1819200},{"timestamp":1078497000,"date":"2004-03-05","index":518,"close":2.26,"high":2.28,"low":2.21,"open":2.23,"volume":823200},{"timestamp":1078756200,"date":"2004-03-08","index":519,"close":2.22,"high":2.27,"low":2.22,"open":2.26,"volume":893600},{"timestamp":1078842600,"date":"2004-03-09","index":520,"close":2.22,"high":2.25,"low":2.2,"open":2.25,"volume":1060800},{"timestamp":1078929000,"date":"2004-03-10","index":521,"close":2.13,"high":2.26,"low":2.13,"open":2.22,"volume":2227200},{"timestamp":1079015400,"date":"2004-03-11","index":522,"close":2.11,"high":2.16,"low":2.11,"open":2.14,"volume":1601600},{"timestamp":1079101800,"date":"2004-03-12","index":523,"close":2.24,"high":2.24,"low":2.12,"open":2.13,"volume":1474400},{"timestamp":1079361000,"date":"2004-03-15","index":524,"close":2.2,"high":2.22,"low":2.16,"open":2.22,"volume":1458400},{"timestamp":1079447400,"date":"2004-03-16","index":525,"close":2.15,"high":2.21,"low":2.1,"open":2.2,"volume":1356800},{"timestamp":1079533800,"date":"2004-03-17","index":526,"close":2.11,"high":2.18,"low":2.06,"open":2.15,"volume":3562400}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":527,"close":2.09,"high":2.11,"low":2.08,"open":2.11,"volume":1796800},{"timestamp":1079706600,"date":"2004-03-19","index":528,"close":2.13,"high":2.14,"low":2.09,"open":2.1,"volume":2048800},{"timestamp":1079965800,"date":"2004-03-22","index":529,"close":2.06,"high":2.14,"low":2.06,"open":2.14,"volume":1509600},{"timestamp":1080052200,"date":"2004-03-23","index":530,"close":2.13,"high":2.13,"low":2.08,"open":2.1,"volume":1937600},{"timestamp":1080138600,"date":"2004-03-24","index":531,"close":2.12,"high":2.16,"low":2.11,"open":2.13,"volume":2676000},{"timestamp":1080225000,"date":"2004-03-25","index":532,"close":2.16,"high":2.18,"low":2.14,"open":2.15,"volume":1376000},{"timestamp":1080311400,"date":"2004-03-26","index":533,"close":2.18,"high":2.19,"low":2.15,"open":2.16,"volume":2542400},{"timestamp":1080570600,"date":"2004-03-29","index":534,"close":2.27,"high":2.3,"low":2.24,"open":2.25,"volume":2706400},{"timestamp":1080657000,"date":"2004-03-30","index":535,"close":2.24,"high":2.27,"low":2.22,"open":2.26,"volume":1578400},{"timestamp":1080743400,"date":"2004-03-31","index":536,"close":2.25,"high":2.27,"low":2.23,"open":2.26,"volume":1370400},{"timestamp":1080829800,"date":"2004-04-01","index":537,"close":2.24,"high":2.28,"low":2.23,"open":2.25,"volume":1200000}]},{"date":"2003-11-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":436,"close":2.09,"high":2.11,"low":2,"open":2,"volume":4628800},{"timestamp":1068129000,"date":"2003-11-06","index":437,"close":2.11,"high":2.2,"low":2.05,"open":2.09,"volume":6298400},{"timestamp":1068215400,"date":"2003-11-07","index":438,"close":2.1,"high":2.15,"low":2.1,"open":2.12,"volume":1880000},{"timestamp":1068474600,"date":"2003-11-10","index":439,"close":2.08,"high":2.1,"low":2.06,"open":2.1,"volume":2553600},{"timestamp":1068561000,"date":"2003-11-11","index":440,"close":2.11,"high":2.11,"low":2.07,"open":2.07,"volume":3220000},{"timestamp":1068647400,"date":"2003-11-12","index":441,"close":2.16,"high":2.16,"low":2.11,"open":2.11,"volume":2810400},{"timestamp":1068733800,"date":"2003-11-13","index":442,"close":2.09,"high":2.15,"low":2.08,"open":2.15,"volume":2245600},{"timestamp":1068820200,"date":"2003-11-14","index":443,"close":2.02,"high":2.09,"low":2,"open":2.09,"volume":1969600},{"timestamp":1069079400,"date":"2003-11-17","index":444,"close":2,"high":2.03,"low":1.97,"open":2.02,"volume":2148800},{"timestamp":1069165800,"date":"2003-11-18","index":445,"close":1.89,"high":2.05,"low":1.88,"open":2,"volume":5380000},{"timestamp":1069252200,"date":"2003-11-19","index":446,"close":1.93,"high":1.97,"low":1.89,"open":1.92,"volume":2281600}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":447,"close":2.03,"high":2.08,"low":1.96,"open":1.96,"volume":6318400},{"timestamp":1069425000,"date":"2003-11-21","index":448,"close":2.02,"high":2.07,"low":2.01,"open":2.05,"volume":1628800},{"timestamp":1069684200,"date":"2003-11-24","index":449,"close":2.06,"high":2.08,"low":2.03,"open":2.04,"volume":1812000},{"timestamp":1069770600,"date":"2003-11-25","index":450,"close":2.02,"high":2.08,"low":2.01,"open":2.07,"volume":2044800},{"timestamp":1069857000,"date":"2003-11-26","index":451,"close":2.02,"high":2.07,"low":2.01,"open":2.02,"volume":1508000},{"timestamp":1070029800,"date":"2003-11-28","index":452,"close":2.02,"high":2.04,"low":2.01,"open":2.03,"volume":765600},{"timestamp":1070289000,"date":"2003-12-01","index":453,"close":2,"high":2.04,"low":1.97,"open":2.04,"volume":3568000},{"timestamp":1070375400,"date":"2003-12-02","index":454,"close":1.91,"high":1.99,"low":1.89,"open":1.99,"volume":4720800},{"timestamp":1070461800,"date":"2003-12-03","index":455,"close":1.91,"high":1.94,"low":1.91,"open":1.92,"volume":3321600},{"timestamp":1070548200,"date":"2003-12-04","index":456,"close":1.86,"high":1.91,"low":1.77,"open":1.91,"volume":4660800},{"timestamp":1070634600,"date":"2003-12-05","index":457,"close":1.84,"high":1.86,"low":1.82,"open":1.85,"volume":2948000}]},{"date":"2003-08-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1060003800,"date":"2003-08-04","index":370,"close":1.72,"high":1.72,"low":1.64,"open":1.69,"volume":1385600},{"timestamp":1060090200,"date":"2003-08-05","index":371,"close":1.67,"high":1.71,"low":1.66,"open":1.71,"volume":1742400},{"timestamp":1060176600,"date":"2003-08-06","index":372,"close":1.64,"high":1.66,"low":1.6,"open":1.66,"volume":3007200},{"timestamp":1060263000,"date":"2003-08-07","index":373,"close":1.64,"high":1.66,"low":1.61,"open":1.64,"volume":1733600},{"timestamp":1060349400,"date":"2003-08-08","index":374,"close":1.59,"high":1.66,"low":1.59,"open":1.65,"volume":3044800},{"timestamp":1060608600,"date":"2003-08-11","index":375,"close":1.58,"high":1.62,"low":1.57,"open":1.59,"volume":1729600},{"timestamp":1060695000,"date":"2003-08-12","index":376,"close":1.59,"high":1.62,"low":1.58,"open":1.58,"volume":1381600},{"timestamp":1060781400,"date":"2003-08-13","index":377,"close":1.61,"high":1.61,"low":1.6,"open":1.61,"volume":1910400},{"timestamp":1060867800,"date":"2003-08-14","index":378,"close":1.64,"high":1.65,"low":1.6,"open":1.62,"volume":3041600},{"timestamp":1060954200,"date":"2003-08-15","index":379,"close":1.65,"high":1.65,"low":1.63,"open":1.64,"volume":880000},{"timestamp":1061213400,"date":"2003-08-18","index":380,"close":1.63,"high":1.68,"low":1.61,"open":1.65,"volume":5063200}],"post":[{"timestamp":1061299800,"date":"2003-08-19","index":381,"close":1.79,"high":1.8,"low":1.69,"open":1.69,"volume":9913600},{"timestamp":1061386200,"date":"2003-08-20","index":382,"close":1.85,"high":1.87,"low":1.75,"open":1.77,"volume":5542400},{"timestamp":1061472600,"date":"2003-08-21","index":383,"close":1.96,"high":1.98,"low":1.83,"open":1.84,"volume":7432800},{"timestamp":1061559000,"date":"2003-08-22","index":384,"close":2.04,"high":2.05,"low":2,"open":2.01,"volume":4632000},{"timestamp":1061818200,"date":"2003-08-25","index":385,"close":2.06,"high":2.08,"low":2.05,"open":2.05,"volume":3606400},{"timestamp":1061904600,"date":"2003-08-26","index":386,"close":1.99,"high":2.05,"low":1.97,"open":2.03,"volume":4282400},{"timestamp":1061991000,"date":"2003-08-27","index":387,"close":2.05,"high":2.07,"low":1.98,"open":1.98,"volume":1772800},{"timestamp":1062077400,"date":"2003-08-28","index":388,"close":2.06,"high":2.09,"low":2.04,"open":2.06,"volume":2484000},{"timestamp":1062163800,"date":"2003-08-29","index":389,"close":2.08,"high":2.12,"low":2.07,"open":2.07,"volume":1029600},{"timestamp":1062509400,"date":"2003-09-02","index":390,"close":2.16,"high":2.17,"low":2.09,"open":2.09,"volume":2410400},{"timestamp":1062595800,"date":"2003-09-03","index":391,"close":2.22,"high":2.23,"low":2.17,"open":2.17,"volume":3322400}]},{"date":"2003-05-21","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1052314200,"date":"2003-05-07","index":309,"close":1.66,"high":1.66,"low":1.51,"open":1.51,"volume":7851200},{"timestamp":1052400600,"date":"2003-05-08","index":310,"close":1.63,"high":1.65,"low":1.61,"open":1.65,"volume":3544800},{"timestamp":1052487000,"date":"2003-05-09","index":311,"close":1.66,"high":1.67,"low":1.63,"open":1.63,"volume":2789600},{"timestamp":1052746200,"date":"2003-05-12","index":312,"close":1.71,"high":1.74,"low":1.63,"open":1.65,"volume":2990400},{"timestamp":1052832600,"date":"2003-05-13","index":313,"close":1.63,"high":1.67,"low":1.62,"open":1.63,"volume":5832000},{"timestamp":1052919000,"date":"2003-05-14","index":314,"close":1.67,"high":1.71,"low":1.65,"open":1.65,"volume":3248000},{"timestamp":1053005400,"date":"2003-05-15","index":315,"close":1.62,"high":1.69,"low":1.62,"open":1.68,"volume":2109600},{"timestamp":1053091800,"date":"2003-05-16","index":316,"close":1.63,"high":1.64,"low":1.6,"open":1.61,"volume":3456800},{"timestamp":1053351000,"date":"2003-05-19","index":317,"close":1.55,"high":1.62,"low":1.54,"open":1.61,"volume":1703200},{"timestamp":1053437400,"date":"2003-05-20","index":318,"close":1.51,"high":1.59,"low":1.47,"open":1.56,"volume":5705600},{"timestamp":1053523800,"date":"2003-05-21","index":319,"close":1.54,"high":1.56,"low":1.5,"open":1.51,"volume":3861600}],"post":[{"timestamp":1053610200,"date":"2003-05-22","index":320,"close":1.44,"high":1.56,"low":1.42,"open":1.56,"volume":12603200},{"timestamp":1053696600,"date":"2003-05-23","index":321,"close":1.47,"high":1.49,"low":1.44,"open":1.45,"volume":3620000},{"timestamp":1054042200,"date":"2003-05-27","index":322,"close":1.51,"high":1.52,"low":1.47,"open":1.47,"volume":6578400},{"timestamp":1054128600,"date":"2003-05-28","index":323,"close":1.56,"high":1.59,"low":1.53,"open":1.58,"volume":5043200},{"timestamp":1054215000,"date":"2003-05-29","index":324,"close":1.56,"high":1.59,"low":1.55,"open":1.58,"volume":3565600},{"timestamp":1054301400,"date":"2003-05-30","index":325,"close":1.57,"high":1.64,"low":1.57,"open":1.58,"volume":5804800},{"timestamp":1054560600,"date":"2003-06-02","index":326,"close":1.58,"high":1.63,"low":1.57,"open":1.57,"volume":6280000},{"timestamp":1054647000,"date":"2003-06-03","index":327,"close":1.58,"high":1.6,"low":1.56,"open":1.6,"volume":3224800},{"timestamp":1054733400,"date":"2003-06-04","index":328,"close":1.58,"high":1.6,"low":1.56,"open":1.59,"volume":2476000},{"timestamp":1054819800,"date":"2003-06-05","index":329,"close":1.61,"high":1.61,"low":1.57,"open":1.58,"volume":2214400},{"timestamp":1054906200,"date":"2003-06-06","index":330,"close":1.61,"high":1.65,"low":1.6,"open":1.61,"volume":2603200}]},{"date":"2003-03-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":265,"close":1.31,"high":1.32,"low":1.28,"open":1.29,"volume":3040800},{"timestamp":1046961000,"date":"2003-03-06","index":266,"close":1.35,"high":1.37,"low":1.29,"open":1.31,"volume":1593600},{"timestamp":1047047400,"date":"2003-03-07","index":267,"close":1.37,"high":1.38,"low":1.33,"open":1.35,"volume":2727200},{"timestamp":1047306600,"date":"2003-03-10","index":268,"close":1.33,"high":1.37,"low":1.33,"open":1.37,"volume":1478400},{"timestamp":1047393000,"date":"2003-03-11","index":269,"close":1.34,"high":1.36,"low":1.33,"open":1.34,"volume":871200},{"timestamp":1047479400,"date":"2003-03-12","index":270,"close":1.38,"high":1.4,"low":1.33,"open":1.34,"volume":2159200},{"timestamp":1047565800,"date":"2003-03-13","index":271,"close":1.44,"high":1.48,"low":1.39,"open":1.4,"volume":5355200},{"timestamp":1047652200,"date":"2003-03-14","index":272,"close":1.51,"high":1.54,"low":1.5,"open":1.5,"volume":7757600},{"timestamp":1047911400,"date":"2003-03-17","index":273,"close":1.52,"high":1.54,"low":1.49,"open":1.5,"volume":2560000},{"timestamp":1047997800,"date":"2003-03-18","index":274,"close":1.51,"high":1.56,"low":1.51,"open":1.54,"volume":1610400},{"timestamp":1048084200,"date":"2003-03-19","index":275,"close":1.52,"high":1.55,"low":1.5,"open":1.52,"volume":2491200}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":276,"close":1.48,"high":1.48,"low":1.38,"open":1.41,"volume":5579200},{"timestamp":1048257000,"date":"2003-03-21","index":277,"close":1.51,"high":1.54,"low":1.48,"open":1.48,"volume":2633600},{"timestamp":1048516200,"date":"2003-03-24","index":278,"close":1.47,"high":1.5,"low":1.46,"open":1.5,"volume":1311200},{"timestamp":1048602600,"date":"2003-03-25","index":279,"close":1.49,"high":1.5,"low":1.45,"open":1.47,"volume":2338400},{"timestamp":1048689000,"date":"2003-03-26","index":280,"close":1.5,"high":1.51,"low":1.47,"open":1.48,"volume":3872000},{"timestamp":1048775400,"date":"2003-03-27","index":281,"close":1.5,"high":1.52,"low":1.47,"open":1.49,"volume":1572800},{"timestamp":1048861800,"date":"2003-03-28","index":282,"close":1.5,"high":1.54,"low":1.46,"open":1.5,"volume":1539200},{"timestamp":1049121000,"date":"2003-03-31","index":283,"close":1.5,"high":1.52,"low":1.46,"open":1.5,"volume":2738400},{"timestamp":1049207400,"date":"2003-04-01","index":284,"close":1.5,"high":1.52,"low":1.48,"open":1.5,"volume":1600800},{"timestamp":1049293800,"date":"2003-04-02","index":285,"close":1.52,"high":1.55,"low":1.52,"open":1.52,"volume":2104800},{"timestamp":1049380200,"date":"2003-04-03","index":286,"close":1.5,"high":1.54,"low":1.5,"open":1.52,"volume":1254400}]},{"date":"2002-11-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1036420200,"date":"2002-11-04","index":183,"close":2.26,"high":2.29,"low":2.23,"open":2.23,"volume":1336800},{"timestamp":1036506600,"date":"2002-11-05","index":184,"close":2.34,"high":2.34,"low":2.24,"open":2.26,"volume":2224800},{"timestamp":1036593000,"date":"2002-11-06","index":185,"close":2.33,"high":2.37,"low":2.31,"open":2.35,"volume":910400},{"timestamp":1036679400,"date":"2002-11-07","index":186,"close":2.31,"high":2.35,"low":2.28,"open":2.31,"volume":834400},{"timestamp":1036765800,"date":"2002-11-08","index":187,"close":2.13,"high":2.31,"low":2.13,"open":2.31,"volume":2266400},{"timestamp":1037025000,"date":"2002-11-11","index":188,"close":2.17,"high":2.18,"low":2.11,"open":2.14,"volume":1081600},{"timestamp":1037111400,"date":"2002-11-12","index":189,"close":2.3,"high":2.38,"low":2.18,"open":2.18,"volume":2532000},{"timestamp":1037197800,"date":"2002-11-13","index":190,"close":2.38,"high":2.39,"low":2.25,"open":2.3,"volume":3766400},{"timestamp":1037284200,"date":"2002-11-14","index":191,"close":2.38,"high":2.44,"low":2.34,"open":2.39,"volume":1755200},{"timestamp":1037370600,"date":"2002-11-15","index":192,"close":2.52,"high":2.55,"low":2.39,"open":2.39,"volume":2507200},{"timestamp":1037629800,"date":"2002-11-18","index":193,"close":2.53,"high":2.62,"low":2.47,"open":2.61,"volume":4120000}],"post":[{"timestamp":1037716200,"date":"2002-11-19","index":194,"close":2.39,"high":2.39,"low":2.2,"open":2.38,"volume":9400000},{"timestamp":1037802600,"date":"2002-11-20","index":195,"close":2.41,"high":2.44,"low":2.32,"open":2.39,"volume":2154400},{"timestamp":1037889000,"date":"2002-11-21","index":196,"close":2.43,"high":2.46,"low":2.34,"open":2.42,"volume":2915200},{"timestamp":1037975400,"date":"2002-11-22","index":197,"close":2.31,"high":2.43,"low":2.29,"open":2.43,"volume":3816800},{"timestamp":1038234600,"date":"2002-11-25","index":198,"close":2.32,"high":2.37,"low":2.31,"open":2.34,"volume":1702400},{"timestamp":1038321000,"date":"2002-11-26","index":199,"close":2.31,"high":2.35,"low":2.26,"open":2.32,"volume":1782400},{"timestamp":1038407400,"date":"2002-11-27","index":200,"close":2.33,"high":2.36,"low":2.31,"open":2.33,"volume":1418400},{"timestamp":1038580200,"date":"2002-11-29","index":201,"close":2.33,"high":2.39,"low":2.33,"open":2.39,"volume":461600},{"timestamp":1038839400,"date":"2002-12-02","index":202,"close":2.36,"high":2.47,"low":2.34,"open":2.38,"volume":3728000},{"timestamp":1038925800,"date":"2002-12-03","index":203,"close":2.38,"high":2.42,"low":2.28,"open":2.34,"volume":1670400},{"timestamp":1039012200,"date":"2002-12-04","index":204,"close":2.35,"high":2.41,"low":2.35,"open":2.37,"volume":1547200}]},{"date":"2002-08-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028554200,"date":"2002-08-05","index":119,"close":1.92,"high":1.96,"low":1.89,"open":1.89,"volume":702400},{"timestamp":1028640600,"date":"2002-08-06","index":120,"close":1.97,"high":1.99,"low":1.94,"open":1.94,"volume":1688800},{"timestamp":1028727000,"date":"2002-08-07","index":121,"close":1.99,"high":2,"low":1.93,"open":1.98,"volume":1560800},{"timestamp":1028813400,"date":"2002-08-08","index":122,"close":1.86,"high":1.98,"low":1.73,"open":1.98,"volume":4937600},{"timestamp":1028899800,"date":"2002-08-09","index":123,"close":1.91,"high":1.95,"low":1.86,"open":1.86,"volume":946400},{"timestamp":1029159000,"date":"2002-08-12","index":124,"close":2.03,"high":2.03,"low":1.9,"open":1.9,"volume":926400},{"timestamp":1029245400,"date":"2002-08-13","index":125,"close":2.04,"high":2.15,"low":2.03,"open":2.06,"volume":1760800},{"timestamp":1029331800,"date":"2002-08-14","index":126,"close":2.16,"high":2.22,"low":2.04,"open":2.04,"volume":3224800},{"timestamp":1029418200,"date":"2002-08-15","index":127,"close":2.26,"high":2.34,"low":2.25,"open":2.25,"volume":3407200},{"timestamp":1029504600,"date":"2002-08-16","index":128,"close":2.37,"high":2.47,"low":2.26,"open":2.26,"volume":1723200},{"timestamp":1029763800,"date":"2002-08-19","index":129,"close":2.49,"high":2.55,"low":2.34,"open":2.37,"volume":1722400}],"post":[{"timestamp":1029850200,"date":"2002-08-20","index":130,"close":2.62,"high":2.69,"low":2.53,"open":2.59,"volume":5432800},{"timestamp":1029936600,"date":"2002-08-21","index":131,"close":2.68,"high":2.69,"low":2.57,"open":2.62,"volume":1994400},{"timestamp":1030023000,"date":"2002-08-22","index":132,"close":2.56,"high":2.69,"low":2.55,"open":2.65,"volume":3035200},{"timestamp":1030109400,"date":"2002-08-23","index":133,"close":2.47,"high":2.56,"low":2.47,"open":2.56,"volume":1333600},{"timestamp":1030368600,"date":"2002-08-26","index":134,"close":2.58,"high":2.59,"low":2.47,"open":2.47,"volume":2069600},{"timestamp":1030455000,"date":"2002-08-27","index":135,"close":2.58,"high":2.63,"low":2.56,"open":2.59,"volume":1864800},{"timestamp":1030541400,"date":"2002-08-28","index":136,"close":2.61,"high":2.66,"low":2.55,"open":2.57,"volume":2461600},{"timestamp":1030627800,"date":"2002-08-29","index":137,"close":2.68,"high":2.68,"low":2.56,"open":2.6,"volume":1388000},{"timestamp":1030714200,"date":"2002-08-30","index":138,"close":2.6,"high":2.75,"low":2.6,"open":2.7,"volume":778400},{"timestamp":1031059800,"date":"2002-09-03","index":139,"close":2.5,"high":2.6,"low":2.44,"open":2.6,"volume":1085600},{"timestamp":1031146200,"date":"2002-09-04","index":140,"close":2.33,"high":2.57,"low":2.33,"open":2.53,"volume":2308800}]},{"date":"2002-05-20","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":56,"close":2.72,"high":2.82,"low":2.6,"open":2.6,"volume":2146400},{"timestamp":1020778200,"date":"2002-05-07","index":57,"close":2.69,"high":2.75,"low":2.68,"open":2.71,"volume":452800},{"timestamp":1020864600,"date":"2002-05-08","index":58,"close":2.8,"high":2.81,"low":2.71,"open":2.71,"volume":658400},{"timestamp":1020951000,"date":"2002-05-09","index":59,"close":2.86,"high":2.9,"low":2.81,"open":2.81,"volume":847200},{"timestamp":1021037400,"date":"2002-05-10","index":60,"close":2.76,"high":2.93,"low":2.75,"open":2.88,"volume":696000},{"timestamp":1021296600,"date":"2002-05-13","index":61,"close":2.69,"high":2.76,"low":2.61,"open":2.76,"volume":1929600},{"timestamp":1021383000,"date":"2002-05-14","index":62,"close":2.6,"high":2.8,"low":2.6,"open":2.75,"volume":3958400},{"timestamp":1021469400,"date":"2002-05-15","index":63,"close":2.48,"high":2.63,"low":2.48,"open":2.59,"volume":5829600},{"timestamp":1021555800,"date":"2002-05-16","index":64,"close":2.58,"high":2.59,"low":2.48,"open":2.48,"volume":5286400},{"timestamp":1021642200,"date":"2002-05-17","index":65,"close":2.65,"high":2.69,"low":2.59,"open":2.59,"volume":4351200},{"timestamp":1021901400,"date":"2002-05-20","index":66,"close":2.67,"high":2.69,"low":2.64,"open":2.65,"volume":2336000}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":67,"close":2.56,"high":2.83,"low":2.56,"open":2.83,"volume":3872000},{"timestamp":1022074200,"date":"2002-05-22","index":68,"close":2.66,"high":2.69,"low":2.54,"open":2.56,"volume":1847200},{"timestamp":1022160600,"date":"2002-05-23","index":69,"close":2.8,"high":2.84,"low":2.66,"open":2.66,"volume":2157600},{"timestamp":1022247000,"date":"2002-05-24","index":70,"close":2.93,"high":2.96,"low":2.79,"open":2.79,"volume":2212000},{"timestamp":1022592600,"date":"2002-05-28","index":71,"close":3.03,"high":3.04,"low":2.91,"open":2.94,"volume":2082400},{"timestamp":1022679000,"date":"2002-05-29","index":72,"close":2.95,"high":3.03,"low":2.94,"open":3.03,"volume":4728000},{"timestamp":1022765400,"date":"2002-05-30","index":73,"close":2.91,"high":2.95,"low":2.89,"open":2.95,"volume":3941600},{"timestamp":1022851800,"date":"2002-05-31","index":74,"close":3.02,"high":3.04,"low":2.91,"open":2.91,"volume":2708000},{"timestamp":1023111000,"date":"2002-06-03","index":75,"close":2.91,"high":3.02,"low":2.89,"open":3.02,"volume":1817600},{"timestamp":1023197400,"date":"2002-06-04","index":76,"close":2.93,"high":2.99,"low":2.86,"open":2.9,"volume":1933600},{"timestamp":1023283800,"date":"2002-06-05","index":77,"close":2.91,"high":2.96,"low":2.89,"open":2.94,"volume":1752000}]}] +[{"date":"2025-09-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-04","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-09-10","estimated":-0.08,"reported":0.01,"pre":[{"timestamp":1724679000,"date":"2024-08-26","index":5671,"close":21.36,"high":22.39,"low":21.3,"open":22.25,"volume":4780500},{"timestamp":1724765400,"date":"2024-08-27","index":5672,"close":20.74,"high":21.29,"low":20.66,"open":21.06,"volume":4118800},{"timestamp":1724851800,"date":"2024-08-28","index":5673,"close":19.9,"high":21.07,"low":19.88,"open":20.71,"volume":5219500},{"timestamp":1724938200,"date":"2024-08-29","index":5674,"close":21.51,"high":22.45,"low":20.47,"open":20.5,"volume":10428400},{"timestamp":1725024600,"date":"2024-08-30","index":5675,"close":23.42,"high":23.48,"low":21.73,"open":21.82,"volume":15680700},{"timestamp":1725370200,"date":"2024-09-03","index":5676,"close":23.14,"high":24.69,"low":22.82,"open":24.15,"volume":11350500},{"timestamp":1725456600,"date":"2024-09-04","index":5677,"close":22.12,"high":23.71,"low":22.11,"open":22.85,"volume":6700900},{"timestamp":1725543000,"date":"2024-09-05","index":5678,"close":22.39,"high":22.68,"low":21.66,"open":22,"volume":5101200},{"timestamp":1725629400,"date":"2024-09-06","index":5679,"close":23.92,"high":24.48,"low":21.8,"open":22.4,"volume":23884000},{"timestamp":1725888600,"date":"2024-09-09","index":5680,"close":24.25,"high":25.02,"low":23.16,"open":23.24,"volume":14064700},{"timestamp":1725975000,"date":"2024-09-10","index":5681,"close":23.45,"high":24.8,"low":23.13,"open":24.77,"volume":19175500}],"post":[{"timestamp":1726061400,"date":"2024-09-11","index":5682,"close":20.64,"high":21.09,"low":19.31,"open":20.82,"volume":28921500},{"timestamp":1726147800,"date":"2024-09-12","index":5683,"close":20.4,"high":20.71,"low":19.99,"open":20.47,"volume":9567500},{"timestamp":1726234200,"date":"2024-09-13","index":5684,"close":20.65,"high":20.92,"low":20.34,"open":20.49,"volume":8037100},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-11","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400},{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":30.49,"high":30.92,"low":22.79,"open":24.4,"volume":146914700}],"post":[{"timestamp":1718199000,"date":"2024-06-12","index":5620,"close":25.46,"high":33.7,"low":24.83,"open":29.17,"volume":147986700},{"timestamp":1718285400,"date":"2024-06-13","index":5621,"close":29.12,"high":29.58,"low":25.56,"open":26.56,"volume":107306600},{"timestamp":1718371800,"date":"2024-06-14","index":5622,"close":28.7,"high":30.66,"low":27.41,"open":29.23,"volume":82874400},{"timestamp":1718631000,"date":"2024-06-17","index":5623,"close":25.22,"high":29.18,"low":23.79,"open":28.55,"volume":90351900},{"timestamp":1718717400,"date":"2024-06-18","index":5624,"close":24.7,"high":25.97,"low":23.61,"open":24.58,"volume":38079200},{"timestamp":1718890200,"date":"2024-06-20","index":5625,"close":25.59,"high":25.93,"low":23.65,"open":24.25,"volume":36029300},{"timestamp":1718976600,"date":"2024-06-21","index":5626,"close":23.93,"high":25.81,"low":23.51,"open":25.24,"volume":28004000},{"timestamp":1719235800,"date":"2024-06-24","index":5627,"close":23.65,"high":24.83,"low":23.24,"open":23.26,"volume":22162900},{"timestamp":1719322200,"date":"2024-06-25","index":5628,"close":24.93,"high":24.97,"low":22.55,"open":23.6,"volume":27625600},{"timestamp":1719408600,"date":"2024-06-26","index":5629,"close":24.2,"high":25.38,"low":24.04,"open":24.6,"volume":17903000},{"timestamp":1719495000,"date":"2024-06-27","index":5630,"close":25.09,"high":26.69,"low":24.06,"open":24.1,"volume":34867000}]},{"date":"2024-06-07","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400}],"post":[{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":30.49,"high":30.92,"low":22.79,"open":24.4,"volume":146914700},{"timestamp":1718199000,"date":"2024-06-12","index":5620,"close":25.46,"high":33.7,"low":24.83,"open":29.17,"volume":147986700},{"timestamp":1718285400,"date":"2024-06-13","index":5621,"close":29.12,"high":29.58,"low":25.56,"open":26.56,"volume":107306600},{"timestamp":1718371800,"date":"2024-06-14","index":5622,"close":28.7,"high":30.66,"low":27.41,"open":29.23,"volume":82874400},{"timestamp":1718631000,"date":"2024-06-17","index":5623,"close":25.22,"high":29.18,"low":23.79,"open":28.55,"volume":90351900},{"timestamp":1718717400,"date":"2024-06-18","index":5624,"close":24.7,"high":25.97,"low":23.61,"open":24.58,"volume":38079200},{"timestamp":1718890200,"date":"2024-06-20","index":5625,"close":25.59,"high":25.93,"low":23.65,"open":24.25,"volume":36029300},{"timestamp":1718976600,"date":"2024-06-21","index":5626,"close":23.93,"high":25.81,"low":23.51,"open":25.24,"volume":28004000},{"timestamp":1719235800,"date":"2024-06-24","index":5627,"close":23.65,"high":24.83,"low":23.24,"open":23.26,"volume":22162900},{"timestamp":1719322200,"date":"2024-06-25","index":5628,"close":24.93,"high":24.97,"low":22.55,"open":23.6,"volume":27625600}]},{"date":"2024-05-17","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":5593,"close":16.47,"high":17.45,"low":12.31,"open":12.42,"volume":36292400},{"timestamp":1715002200,"date":"2024-05-06","index":5594,"close":16.31,"high":17.4,"low":13.62,"open":14.99,"volume":48018700},{"timestamp":1715088600,"date":"2024-05-07","index":5595,"close":16.31,"high":17.29,"low":14.93,"open":15.85,"volume":24308600},{"timestamp":1715175000,"date":"2024-05-08","index":5596,"close":15.92,"high":17.24,"low":15.33,"open":16.05,"volume":24775100},{"timestamp":1715261400,"date":"2024-05-09","index":5597,"close":18.01,"high":18.51,"low":15.35,"open":15.9,"volume":25759300},{"timestamp":1715347800,"date":"2024-05-10","index":5598,"close":17.46,"high":20.2,"low":16.88,"open":17.93,"volume":36831900},{"timestamp":1715607000,"date":"2024-05-13","index":5599,"close":30.45,"high":38.2,"low":24.77,"open":26.34,"volume":187241700},{"timestamp":1715693400,"date":"2024-05-14","index":5600,"close":48.75,"high":64.83,"low":36,"open":64.83,"volume":206979100},{"timestamp":1715779800,"date":"2024-05-15","index":5601,"close":39.55,"high":42.35,"low":31,"open":40.31,"volume":131790100},{"timestamp":1715866200,"date":"2024-05-16","index":5602,"close":27.67,"high":35.24,"low":27.59,"open":33.98,"volume":76177600},{"timestamp":1715952600,"date":"2024-05-17","index":5603,"close":22.21,"high":22.41,"low":19.7,"open":21.86,"volume":96079600}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":5604,"close":23.14,"high":23.4,"low":18.94,"open":21.54,"volume":55261600},{"timestamp":1716298200,"date":"2024-05-21","index":5605,"close":22.12,"high":22.85,"low":20.04,"open":22.24,"volume":49250100},{"timestamp":1716384600,"date":"2024-05-22","index":5606,"close":21.12,"high":22.25,"low":20.76,"open":21.56,"volume":43521400},{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100}]},{"date":"2024-03-26","estimated":0.3,"reported":0.22,"pre":[{"timestamp":1710250200,"date":"2024-03-12","index":5556,"close":14.72,"high":14.84,"low":14.09,"open":14.35,"volume":2382600},{"timestamp":1710336600,"date":"2024-03-13","index":5557,"close":14.87,"high":15.2,"low":14.62,"open":14.69,"volume":2898100},{"timestamp":1710423000,"date":"2024-03-14","index":5558,"close":14.63,"high":15.02,"low":14.4,"open":14.8,"volume":2534200},{"timestamp":1710509400,"date":"2024-03-15","index":5559,"close":14.24,"high":14.83,"low":14.21,"open":14.55,"volume":4476500},{"timestamp":1710768600,"date":"2024-03-18","index":5560,"close":13.91,"high":14.3,"low":13.9,"open":14.25,"volume":3490800},{"timestamp":1710855000,"date":"2024-03-19","index":5561,"close":13.41,"high":13.89,"low":13.3,"open":13.76,"volume":3894700},{"timestamp":1710941400,"date":"2024-03-20","index":5562,"close":13.48,"high":13.79,"low":13.21,"open":13.47,"volume":3921300},{"timestamp":1711027800,"date":"2024-03-21","index":5563,"close":13.66,"high":14.02,"low":13.48,"open":13.56,"volume":3382800},{"timestamp":1711114200,"date":"2024-03-22","index":5564,"close":13.1,"high":13.95,"low":13.01,"open":13.76,"volume":4400000},{"timestamp":1711373400,"date":"2024-03-25","index":5565,"close":15.12,"high":15.15,"low":13.31,"open":13.42,"volume":10416300},{"timestamp":1711459800,"date":"2024-03-26","index":5566,"close":15.5,"high":15.63,"low":14.75,"open":15.15,"volume":17245800}],"post":[{"timestamp":1711546200,"date":"2024-03-27","index":5567,"close":13.17,"high":13.72,"low":12.8,"open":13.05,"volume":17871300},{"timestamp":1711632600,"date":"2024-03-28","index":5568,"close":12.52,"high":13.19,"low":12.47,"open":13.19,"volume":8473500},{"timestamp":1711978200,"date":"2024-04-01","index":5569,"close":11.99,"high":12.67,"low":11.55,"open":12.63,"volume":9207100},{"timestamp":1712064600,"date":"2024-04-02","index":5570,"close":11.28,"high":11.99,"low":11.26,"open":11.84,"volume":6327700},{"timestamp":1712151000,"date":"2024-04-03","index":5571,"close":11.38,"high":11.5,"low":10.9,"open":11.22,"volume":4331500},{"timestamp":1712237400,"date":"2024-04-04","index":5572,"close":11.53,"high":11.83,"low":11.38,"open":11.5,"volume":4347000},{"timestamp":1712323800,"date":"2024-04-05","index":5573,"close":11.25,"high":11.5,"low":10.97,"open":11.3,"volume":4750800},{"timestamp":1712583000,"date":"2024-04-08","index":5574,"close":10.83,"high":11.37,"low":10.83,"open":11.3,"volume":3659100},{"timestamp":1712669400,"date":"2024-04-09","index":5575,"close":11.01,"high":11.18,"low":10.73,"open":10.85,"volume":3514400},{"timestamp":1712755800,"date":"2024-04-10","index":5576,"close":10.85,"high":11.07,"low":10.75,"open":10.9,"volume":3546200},{"timestamp":1712842200,"date":"2024-04-11","index":5577,"close":11.29,"high":11.39,"low":10.8,"open":10.91,"volume":3802100}]},{"date":"2023-12-06","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":5417,"close":17.26,"high":18.62,"low":17.25,"open":18.62,"volume":3791900},{"timestamp":1692797400,"date":"2023-08-23","index":5418,"close":16.89,"high":17.34,"low":16.88,"open":17.25,"volume":2909100},{"timestamp":1692883800,"date":"2023-08-24","index":5419,"close":16.36,"high":16.98,"low":16.18,"open":16.94,"volume":3624500},{"timestamp":1692970200,"date":"2023-08-25","index":5420,"close":17.13,"high":17.18,"low":16.45,"open":16.5,"volume":3423500},{"timestamp":1693229400,"date":"2023-08-28","index":5421,"close":17.57,"high":18.11,"low":17.25,"open":17.35,"volume":3007400},{"timestamp":1693315800,"date":"2023-08-29","index":5422,"close":18.24,"high":18.55,"low":17.6,"open":17.6,"volume":2709200},{"timestamp":1693402200,"date":"2023-08-30","index":5423,"close":18.37,"high":18.52,"low":17.91,"open":18.2,"volume":1884500},{"timestamp":1693488600,"date":"2023-08-31","index":5424,"close":18.55,"high":19.42,"low":18.15,"open":18.41,"volume":4674100},{"timestamp":1693575000,"date":"2023-09-01","index":5425,"close":18.42,"high":18.73,"low":18.32,"open":18.66,"volume":2131800},{"timestamp":1693920600,"date":"2023-09-05","index":5426,"close":19.23,"high":19.34,"low":18.26,"open":18.45,"volume":3781300},{"timestamp":1694007000,"date":"2023-09-06","index":5427,"close":18.75,"high":19.15,"low":18.42,"open":19.06,"volume":6107200}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":5428,"close":18.89,"high":19.48,"low":17.61,"open":19.13,"volume":5021300},{"timestamp":1694179800,"date":"2023-09-08","index":5429,"close":17.71,"high":18.5,"low":17.35,"open":18.15,"volume":4689200},{"timestamp":1694439000,"date":"2023-09-11","index":5430,"close":17.02,"high":17.85,"low":16.9,"open":17.85,"volume":3543800},{"timestamp":1694525400,"date":"2023-09-12","index":5431,"close":17.23,"high":18.5,"low":17.19,"open":17.53,"volume":5179400},{"timestamp":1694611800,"date":"2023-09-13","index":5432,"close":17.81,"high":17.93,"low":17.27,"open":17.31,"volume":3012600},{"timestamp":1694698200,"date":"2023-09-14","index":5433,"close":18.33,"high":18.52,"low":17.6,"open":17.8,"volume":3078000},{"timestamp":1694784600,"date":"2023-09-15","index":5434,"close":18.22,"high":18.61,"low":18.15,"open":18.36,"volume":6158000},{"timestamp":1695043800,"date":"2023-09-18","index":5435,"close":17.55,"high":18.1,"low":17.35,"open":17.99,"volume":3694600},{"timestamp":1695130200,"date":"2023-09-19","index":5436,"close":17.52,"high":17.64,"low":17.13,"open":17.59,"volume":2584200},{"timestamp":1695216600,"date":"2023-09-20","index":5437,"close":17.52,"high":17.93,"low":17.45,"open":17.63,"volume":2129800},{"timestamp":1695303000,"date":"2023-09-21","index":5438,"close":17.02,"high":17.32,"low":16.65,"open":17.28,"volume":2910700}]},{"date":"2023-06-07","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1684848600,"date":"2023-05-23","index":5355,"close":23.16,"high":23.9,"low":22.8,"open":23.89,"volume":3786500},{"timestamp":1684935000,"date":"2023-05-24","index":5356,"close":23.27,"high":23.52,"low":22.73,"open":23.13,"volume":1901000},{"timestamp":1685021400,"date":"2023-05-25","index":5357,"close":23.35,"high":23.69,"low":22.71,"open":23.5,"volume":2494400},{"timestamp":1685107800,"date":"2023-05-26","index":5358,"close":23.25,"high":23.71,"low":23.06,"open":23.47,"volume":2261900},{"timestamp":1685453400,"date":"2023-05-30","index":5359,"close":24.57,"high":24.69,"low":23.3,"open":23.35,"volume":5037800},{"timestamp":1685539800,"date":"2023-05-31","index":5360,"close":24.05,"high":24.8,"low":23.88,"open":24.51,"volume":4265200},{"timestamp":1685626200,"date":"2023-06-01","index":5361,"close":24.1,"high":24.66,"low":23.78,"open":24.04,"volume":3845000},{"timestamp":1685712600,"date":"2023-06-02","index":5362,"close":24.64,"high":24.93,"low":24.28,"open":24.29,"volume":3293100},{"timestamp":1685971800,"date":"2023-06-05","index":5363,"close":24.31,"high":25.84,"low":24.16,"open":24.53,"volume":4201900},{"timestamp":1686058200,"date":"2023-06-06","index":5364,"close":24.69,"high":25.25,"low":24,"open":24.01,"volume":3984300},{"timestamp":1686144600,"date":"2023-06-07","index":5365,"close":26.11,"high":26.55,"low":25.07,"open":26.2,"volume":18001100}],"post":[{"timestamp":1686231000,"date":"2023-06-08","index":5366,"close":21.44,"high":22,"low":20.1,"open":20.3,"volume":19213300},{"timestamp":1686317400,"date":"2023-06-09","index":5367,"close":22.68,"high":23.43,"low":21.5,"open":21.78,"volume":10321200},{"timestamp":1686576600,"date":"2023-06-12","index":5368,"close":24.3,"high":24.3,"low":22.74,"open":22.85,"volume":7131400},{"timestamp":1686663000,"date":"2023-06-13","index":5369,"close":26.95,"high":27.65,"low":25.03,"open":26.2,"volume":17160600},{"timestamp":1686749400,"date":"2023-06-14","index":5370,"close":25.7,"high":27.08,"low":24.9,"open":26.72,"volume":7243700},{"timestamp":1686835800,"date":"2023-06-15","index":5371,"close":24.84,"high":26.17,"low":24.64,"open":25.41,"volume":5501800},{"timestamp":1686922200,"date":"2023-06-16","index":5372,"close":24.56,"high":25.11,"low":24.42,"open":25.02,"volume":4427000},{"timestamp":1687267800,"date":"2023-06-20","index":5373,"close":24.58,"high":24.65,"low":23.72,"open":24.41,"volume":3250700},{"timestamp":1687354200,"date":"2023-06-21","index":5374,"close":24.43,"high":25.1,"low":24.1,"open":24.84,"volume":2404700},{"timestamp":1687440600,"date":"2023-06-22","index":5375,"close":24.32,"high":24.33,"low":23.76,"open":24.13,"volume":1889600},{"timestamp":1687527000,"date":"2023-06-23","index":5376,"close":23.7,"high":24.15,"low":23.68,"open":23.78,"volume":2230800}]},{"date":"2023-03-21","estimated":-0.13,"reported":0.16,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":5301,"close":18.06,"high":18.84,"low":18.06,"open":18.54,"volume":2375300},{"timestamp":1678285800,"date":"2023-03-08","index":5302,"close":18.17,"high":18.38,"low":17.63,"open":18.05,"volume":3277800},{"timestamp":1678372200,"date":"2023-03-09","index":5303,"close":17.52,"high":18.38,"low":17.48,"open":18.07,"volume":2652600},{"timestamp":1678458600,"date":"2023-03-10","index":5304,"close":17.25,"high":17.77,"low":16.85,"open":17.53,"volume":2845500},{"timestamp":1678714200,"date":"2023-03-13","index":5305,"close":16.75,"high":17.35,"low":16.52,"open":16.77,"volume":2959100},{"timestamp":1678800600,"date":"2023-03-14","index":5306,"close":16.91,"high":17.41,"low":16.4,"open":17.37,"volume":3077400},{"timestamp":1678887000,"date":"2023-03-15","index":5307,"close":15.95,"high":16.69,"low":15.7,"open":16.5,"volume":4541500},{"timestamp":1678973400,"date":"2023-03-16","index":5308,"close":16.76,"high":16.77,"low":15.53,"open":16,"volume":4083000},{"timestamp":1679059800,"date":"2023-03-17","index":5309,"close":16.6,"high":16.72,"low":15.92,"open":16.62,"volume":5105500},{"timestamp":1679319000,"date":"2023-03-20","index":5310,"close":16.87,"high":17.27,"low":16.25,"open":16.65,"volume":4463700},{"timestamp":1679405400,"date":"2023-03-21","index":5311,"close":17.65,"high":18.35,"low":17.14,"open":17.15,"volume":15882900}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":5312,"close":23.87,"high":27,"low":23.05,"open":26.6,"volume":66764700},{"timestamp":1679578200,"date":"2023-03-23","index":5313,"close":22.58,"high":24.59,"low":22.13,"open":22.57,"volume":11168900},{"timestamp":1679664600,"date":"2023-03-24","index":5314,"close":23.98,"high":23.99,"low":22.1,"open":22.32,"volume":8756400},{"timestamp":1679923800,"date":"2023-03-27","index":5315,"close":23,"high":24.01,"low":22.69,"open":23.99,"volume":4580800},{"timestamp":1680010200,"date":"2023-03-28","index":5316,"close":23.15,"high":23.54,"low":22.22,"open":22.97,"volume":5711700},{"timestamp":1680096600,"date":"2023-03-29","index":5317,"close":22.46,"high":23.7,"low":22.22,"open":23.08,"volume":4161400},{"timestamp":1680183000,"date":"2023-03-30","index":5318,"close":22.5,"high":22.83,"low":22.11,"open":22.6,"volume":3477600},{"timestamp":1680269400,"date":"2023-03-31","index":5319,"close":23.02,"high":23.07,"low":22.15,"open":22.35,"volume":3880300},{"timestamp":1680528600,"date":"2023-04-03","index":5320,"close":23.17,"high":23.85,"low":22.66,"open":22.94,"volume":4274500},{"timestamp":1680615000,"date":"2023-04-04","index":5321,"close":22.35,"high":23.14,"low":22.09,"open":22.75,"volume":3421500},{"timestamp":1680701400,"date":"2023-04-05","index":5322,"close":22.07,"high":22.47,"low":21.23,"open":22.47,"volume":3638100}]},{"date":"2022-12-07","estimated":-0.28,"reported":-0.31,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":5231,"close":26.3,"high":26.45,"low":24.7,"open":25.13,"volume":4240400},{"timestamp":1669213800,"date":"2022-11-23","index":5232,"close":26.7,"high":27.14,"low":25.92,"open":25.92,"volume":2737500},{"timestamp":1669386600,"date":"2022-11-25","index":5233,"close":26.17,"high":27.05,"low":26.14,"open":26.5,"volume":1122700},{"timestamp":1669645800,"date":"2022-11-28","index":5234,"close":25.29,"high":26.44,"low":25.21,"open":25.79,"volume":2440900},{"timestamp":1669732200,"date":"2022-11-29","index":5235,"close":25.6,"high":26.35,"low":25.32,"open":25.58,"volume":2029500},{"timestamp":1669818600,"date":"2022-11-30","index":5236,"close":26.21,"high":26.23,"low":24.91,"open":25.9,"volume":3731100},{"timestamp":1669905000,"date":"2022-12-01","index":5237,"close":26.6,"high":27.5,"low":25.18,"open":26,"volume":7615200},{"timestamp":1669991400,"date":"2022-12-02","index":5238,"close":27.52,"high":27.87,"low":26.11,"open":26.25,"volume":4577200},{"timestamp":1670250600,"date":"2022-12-05","index":5239,"close":25.56,"high":27.48,"low":25.44,"open":27.31,"volume":4973700},{"timestamp":1670337000,"date":"2022-12-06","index":5240,"close":23.39,"high":25.58,"low":23.11,"open":25.41,"volume":7699300},{"timestamp":1670423400,"date":"2022-12-07","index":5241,"close":22.26,"high":23.61,"low":21.97,"open":23.4,"volume":10078200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":5242,"close":24.79,"high":25,"low":21.97,"open":22,"volume":10252000},{"timestamp":1670596200,"date":"2022-12-09","index":5243,"close":22.63,"high":24.59,"low":22.59,"open":24.59,"volume":5326700},{"timestamp":1670855400,"date":"2022-12-12","index":5244,"close":22.67,"high":23.15,"low":22.18,"open":22.66,"volume":3750800},{"timestamp":1670941800,"date":"2022-12-13","index":5245,"close":21,"high":23.7,"low":20.83,"open":23.55,"volume":6305600},{"timestamp":1671028200,"date":"2022-12-14","index":5246,"close":21.05,"high":22,"low":21.01,"open":21.19,"volume":4604800},{"timestamp":1671114600,"date":"2022-12-15","index":5247,"close":20.58,"high":21.44,"low":20.24,"open":20.74,"volume":6444500},{"timestamp":1671201000,"date":"2022-12-16","index":5248,"close":20.8,"high":21.12,"low":20.01,"open":20.48,"volume":9379700},{"timestamp":1671460200,"date":"2022-12-19","index":5249,"close":19.92,"high":20.89,"low":19.59,"open":20.55,"volume":3700600},{"timestamp":1671546600,"date":"2022-12-20","index":5250,"close":20.26,"high":21.32,"low":19.62,"open":19.86,"volume":4479000},{"timestamp":1671633000,"date":"2022-12-21","index":5251,"close":20.56,"high":20.9,"low":20.18,"open":20.4,"volume":2793600},{"timestamp":1671719400,"date":"2022-12-22","index":5252,"close":19.81,"high":20.5,"low":18.5,"open":20.5,"volume":5343100}]},{"date":"2022-09-07","estimated":-0.38,"reported":-0.35,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":5167,"close":33.53,"high":34.99,"low":33.45,"open":34.7,"volume":4836300},{"timestamp":1661347800,"date":"2022-08-24","index":5168,"close":32.5,"high":34.94,"low":32.44,"open":34,"volume":5620300},{"timestamp":1661434200,"date":"2022-08-25","index":5169,"close":31.96,"high":32.89,"low":31.5,"open":32.84,"volume":4726300},{"timestamp":1661520600,"date":"2022-08-26","index":5170,"close":30.94,"high":32.38,"low":30.63,"open":31.5,"volume":4297300},{"timestamp":1661779800,"date":"2022-08-29","index":5171,"close":31.55,"high":32.75,"low":30.38,"open":30.48,"volume":4292700},{"timestamp":1661866200,"date":"2022-08-30","index":5172,"close":29.84,"high":31.87,"low":29.42,"open":31.62,"volume":5060200},{"timestamp":1661952600,"date":"2022-08-31","index":5173,"close":28.64,"high":29.96,"low":28.26,"open":29.25,"volume":5157000},{"timestamp":1662039000,"date":"2022-09-01","index":5174,"close":27.63,"high":28.91,"low":26.95,"open":28,"volume":5293900},{"timestamp":1662125400,"date":"2022-09-02","index":5175,"close":27.36,"high":28.74,"low":26.93,"open":28.26,"volume":4680100},{"timestamp":1662471000,"date":"2022-09-06","index":5176,"close":25.14,"high":26.72,"low":24.67,"open":25.75,"volume":7010200},{"timestamp":1662557400,"date":"2022-09-07","index":5177,"close":24.04,"high":25.19,"low":23.42,"open":24.73,"volume":12504700}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":5178,"close":25.83,"high":26.74,"low":24.07,"open":25,"volume":14142200},{"timestamp":1662730200,"date":"2022-09-09","index":5179,"close":28.92,"high":29.08,"low":26.1,"open":26.3,"volume":7899800},{"timestamp":1662989400,"date":"2022-09-12","index":5180,"close":29.24,"high":30.34,"low":28,"open":29.03,"volume":6175200},{"timestamp":1663075800,"date":"2022-09-13","index":5181,"close":27.85,"high":28.61,"low":27.32,"open":27.4,"volume":3657200},{"timestamp":1663162200,"date":"2022-09-14","index":5182,"close":28.13,"high":28.45,"low":26.65,"open":27.56,"volume":3605800},{"timestamp":1663248600,"date":"2022-09-15","index":5183,"close":28.61,"high":29.07,"low":27.86,"open":27.86,"volume":3329500},{"timestamp":1663335000,"date":"2022-09-16","index":5184,"close":28.64,"high":28.8,"low":27.78,"open":28.33,"volume":4656000},{"timestamp":1663594200,"date":"2022-09-19","index":5185,"close":28.96,"high":29.65,"low":28.15,"open":28.34,"volume":3404000},{"timestamp":1663680600,"date":"2022-09-20","index":5186,"close":27.54,"high":29.33,"low":27.18,"open":29.28,"volume":3145900},{"timestamp":1663767000,"date":"2022-09-21","index":5187,"close":26.86,"high":28.99,"low":26.77,"open":27.45,"volume":3859200},{"timestamp":1663853400,"date":"2022-09-22","index":5188,"close":24.7,"high":27.27,"low":24.38,"open":27.17,"volume":4346500}]},{"date":"2022-06-01","estimated":-0.36,"reported":-0.52,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":5100,"close":25.09,"high":25.09,"low":22.8,"open":23.48,"volume":10444800},{"timestamp":1652880600,"date":"2022-05-18","index":5101,"close":22.87,"high":24.96,"low":22.54,"open":24.09,"volume":11560000},{"timestamp":1652967000,"date":"2022-05-19","index":5102,"close":24.8,"high":25.5,"low":22.54,"open":22.81,"volume":12720400},{"timestamp":1653053400,"date":"2022-05-20","index":5103,"close":23.92,"high":25.6,"low":22.44,"open":24.95,"volume":9972000},{"timestamp":1653312600,"date":"2022-05-23","index":5104,"close":24.03,"high":24.32,"low":22.88,"open":24.14,"volume":6994000},{"timestamp":1653399000,"date":"2022-05-24","index":5105,"close":22.29,"high":23.55,"low":21.67,"open":23.51,"volume":8879600},{"timestamp":1653485400,"date":"2022-05-25","index":5106,"close":28.79,"high":28.87,"low":22.53,"open":22.53,"volume":40060000},{"timestamp":1653571800,"date":"2022-05-26","index":5107,"close":32.12,"high":37.12,"low":28.67,"open":29,"volume":57892400},{"timestamp":1653658200,"date":"2022-05-27","index":5108,"close":34.3,"high":35.92,"low":31.75,"open":35.25,"volume":30045200},{"timestamp":1654003800,"date":"2022-05-31","index":5109,"close":31.18,"high":34.98,"low":30.13,"open":34.3,"volume":19084400},{"timestamp":1654090200,"date":"2022-06-01","index":5110,"close":30.35,"high":32.4,"low":29.25,"open":30.7,"volume":14991600}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":5111,"close":33.5,"high":34.13,"low":28.89,"open":29.75,"volume":27918800},{"timestamp":1654263000,"date":"2022-06-03","index":5112,"close":33.42,"high":34.53,"low":31.06,"open":32.5,"volume":18234400},{"timestamp":1654522200,"date":"2022-06-06","index":5113,"close":32.03,"high":34.03,"low":31.76,"open":33.83,"volume":9532800},{"timestamp":1654608600,"date":"2022-06-07","index":5114,"close":36.63,"high":37.47,"low":31.58,"open":32.5,"volume":24967600},{"timestamp":1654695000,"date":"2022-06-08","index":5115,"close":34.68,"high":38.25,"low":33.96,"open":35.35,"volume":24473600},{"timestamp":1654781400,"date":"2022-06-09","index":5116,"close":32.24,"high":34.97,"low":31.83,"open":34.7,"volume":13114400},{"timestamp":1654867800,"date":"2022-06-10","index":5117,"close":32.27,"high":32.98,"low":30.78,"open":31.5,"volume":11820000},{"timestamp":1655127000,"date":"2022-06-13","index":5118,"close":29.56,"high":31.14,"low":28.58,"open":30.13,"volume":13792800},{"timestamp":1655213400,"date":"2022-06-14","index":5119,"close":31.54,"high":32,"low":29.02,"open":29.39,"volume":12739200},{"timestamp":1655299800,"date":"2022-06-15","index":5120,"close":32.32,"high":32.99,"low":30.91,"open":31.24,"volume":10764400},{"timestamp":1655386200,"date":"2022-06-16","index":5121,"close":31.43,"high":32.32,"low":30.15,"open":31.24,"volume":9995200}]},{"date":"2022-03-17","estimated":0.21,"reported":-0.46,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":5048,"close":29.6,"high":30.93,"low":29.31,"open":30.74,"volume":4382400},{"timestamp":1646404200,"date":"2022-03-04","index":5049,"close":27.92,"high":30.13,"low":27.65,"open":29.5,"volume":5911200},{"timestamp":1646663400,"date":"2022-03-07","index":5050,"close":24.84,"high":28.75,"low":24.02,"open":28.75,"volume":12591600},{"timestamp":1646749800,"date":"2022-03-08","index":5051,"close":25.75,"high":27.25,"low":24.27,"open":25.26,"volume":8536000},{"timestamp":1646836200,"date":"2022-03-09","index":5052,"close":26.3,"high":27.22,"low":25.88,"open":26.75,"volume":5598400},{"timestamp":1646922600,"date":"2022-03-10","index":5053,"close":25.14,"high":26.01,"low":24.56,"open":25.98,"volume":5582000},{"timestamp":1647009000,"date":"2022-03-11","index":5054,"close":23.17,"high":25.73,"low":23.17,"open":25.67,"volume":8822000},{"timestamp":1647264600,"date":"2022-03-14","index":5055,"close":19.53,"high":23.58,"low":19.4,"open":23.36,"volume":18134400},{"timestamp":1647351000,"date":"2022-03-15","index":5056,"close":20.66,"high":21.89,"low":19.67,"open":20.52,"volume":14115200},{"timestamp":1647437400,"date":"2022-03-16","index":5057,"close":21.72,"high":22.5,"low":20.5,"open":21.28,"volume":10615600},{"timestamp":1647523800,"date":"2022-03-17","index":5058,"close":21.92,"high":22.4,"low":20.86,"open":21.27,"volume":13796400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":5059,"close":22.7,"high":24.36,"low":19.73,"open":19.93,"volume":35688400},{"timestamp":1647869400,"date":"2022-03-21","index":5060,"close":23.55,"high":24.85,"low":22.44,"open":22.5,"volume":15812400},{"timestamp":1647955800,"date":"2022-03-22","index":5061,"close":30.78,"high":31.45,"low":23.61,"open":23.85,"volume":60068800},{"timestamp":1648042200,"date":"2022-03-23","index":5062,"close":35.25,"high":37.73,"low":31.64,"open":32.5,"volume":98399200},{"timestamp":1648128600,"date":"2022-03-24","index":5063,"close":35.6,"high":35.87,"low":31.69,"open":33.5,"volume":36400800},{"timestamp":1648215000,"date":"2022-03-25","index":5064,"close":37.99,"high":39.54,"low":34.55,"open":35.01,"volume":53535600},{"timestamp":1648474200,"date":"2022-03-28","index":5065,"close":47.4,"high":47.71,"low":37.88,"open":37.99,"volume":65266000},{"timestamp":1648560600,"date":"2022-03-29","index":5066,"close":44.97,"high":49.85,"low":40.75,"open":47.06,"volume":72046000},{"timestamp":1648647000,"date":"2022-03-30","index":5067,"close":41.71,"high":45.83,"low":41.25,"open":43.75,"volume":36676800},{"timestamp":1648733400,"date":"2022-03-31","index":5068,"close":41.65,"high":43.94,"low":39.63,"open":40.78,"volume":44968800},{"timestamp":1648819800,"date":"2022-04-01","index":5069,"close":41.25,"high":47.44,"low":38.81,"open":47.22,"volume":52758400}]},{"date":"2021-12-08","estimated":-0.13,"reported":-0.35,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":4980,"close":53.47,"high":63.05,"low":53.14,"open":60.96,"volume":13380800},{"timestamp":1637764200,"date":"2021-11-24","index":4981,"close":52.94,"high":56,"low":52,"open":54.31,"volume":5237600},{"timestamp":1637937000,"date":"2021-11-26","index":4982,"close":49.93,"high":52.93,"low":49.8,"open":52.02,"volume":4941200},{"timestamp":1638196200,"date":"2021-11-29","index":4983,"close":50.5,"high":51.98,"low":50.24,"open":51,"volume":4435200},{"timestamp":1638282600,"date":"2021-11-30","index":4984,"close":49.05,"high":50.99,"low":47,"open":50.03,"volume":6895600},{"timestamp":1638369000,"date":"2021-12-01","index":4985,"close":44.96,"high":50.03,"low":44.25,"open":49.85,"volume":9406000},{"timestamp":1638455400,"date":"2021-12-02","index":4986,"close":45.39,"high":46.86,"low":43.27,"open":46.25,"volume":8348400},{"timestamp":1638541800,"date":"2021-12-03","index":4987,"close":43.1,"high":45.98,"low":39.76,"open":45.25,"volume":16386800},{"timestamp":1638801000,"date":"2021-12-06","index":4988,"close":41.78,"high":43.33,"low":40.8,"open":41.5,"volume":8914400},{"timestamp":1638887400,"date":"2021-12-07","index":4989,"close":44.45,"high":45.49,"low":42.63,"open":43.79,"volume":7889600},{"timestamp":1638973800,"date":"2021-12-08","index":4990,"close":43.41,"high":45.06,"low":42.99,"open":44.15,"volume":10444800}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":4991,"close":38.94,"high":43.17,"low":37.75,"open":41.75,"volume":20337200},{"timestamp":1639146600,"date":"2021-12-10","index":4992,"close":39.75,"high":40.58,"low":37,"open":39.96,"volume":18107600},{"timestamp":1639405800,"date":"2021-12-13","index":4993,"close":34.22,"high":40.22,"low":33.77,"open":40.08,"volume":21944800},{"timestamp":1639492200,"date":"2021-12-14","index":4994,"close":36.92,"high":37.59,"low":32.38,"open":32.75,"volume":26048400},{"timestamp":1639578600,"date":"2021-12-15","index":4995,"close":37.15,"high":38,"low":35.28,"open":36.87,"volume":11064000},{"timestamp":1639665000,"date":"2021-12-16","index":4996,"close":36.15,"high":38.61,"low":35.53,"open":38.23,"volume":8659200},{"timestamp":1639751400,"date":"2021-12-17","index":4997,"close":38.91,"high":39.64,"low":34.83,"open":35.94,"volume":17226800},{"timestamp":1640010600,"date":"2021-12-20","index":4998,"close":39.28,"high":39.92,"low":37.42,"open":38.3,"volume":7314400},{"timestamp":1640097000,"date":"2021-12-21","index":4999,"close":39.53,"high":40.06,"low":38.78,"open":39.26,"volume":5720800},{"timestamp":1640183400,"date":"2021-12-22","index":5000,"close":38.5,"high":39.79,"low":38.03,"open":39.58,"volume":4188800},{"timestamp":1640269800,"date":"2021-12-23","index":5001,"close":38.03,"high":38.75,"low":36.51,"open":38.5,"volume":4222000}]},{"date":"2021-09-08","estimated":-0.17,"reported":-0.19,"pre":[{"timestamp":1629811800,"date":"2021-08-24","index":4916,"close":52.57,"high":56.25,"low":41.29,"open":41.57,"volume":58608800},{"timestamp":1629898200,"date":"2021-08-25","index":4917,"close":49.91,"high":56.75,"low":48.25,"open":51.66,"volume":51444400},{"timestamp":1629984600,"date":"2021-08-26","index":4918,"close":51.31,"high":54.25,"low":49.75,"open":50.17,"volume":24954400},{"timestamp":1630071000,"date":"2021-08-27","index":4919,"close":51.24,"high":53.25,"low":50.01,"open":51.92,"volume":12923200},{"timestamp":1630330200,"date":"2021-08-30","index":4920,"close":52.3,"high":54.55,"low":50.76,"open":51.25,"volume":13238400},{"timestamp":1630416600,"date":"2021-08-31","index":4921,"close":54.56,"high":55.58,"low":52.87,"open":53.17,"volume":14298800},{"timestamp":1630503000,"date":"2021-09-01","index":4922,"close":53.24,"high":57.86,"low":52.01,"open":56,"volume":17815200},{"timestamp":1630589400,"date":"2021-09-02","index":4923,"close":53.38,"high":53.7,"low":51.58,"open":53.47,"volume":7408000},{"timestamp":1630675800,"date":"2021-09-03","index":4924,"close":50.69,"high":54.07,"low":49.71,"open":53.01,"volume":10634400},{"timestamp":1631021400,"date":"2021-09-07","index":4925,"close":49.75,"high":52.47,"low":49.03,"open":51.56,"volume":9985200},{"timestamp":1631107800,"date":"2021-09-08","index":4926,"close":49.7,"high":51.72,"low":47.67,"open":50.47,"volume":20694400}],"post":[{"timestamp":1631194200,"date":"2021-09-09","index":4927,"close":49.79,"high":50.5,"low":44.5,"open":45.02,"volume":30046000},{"timestamp":1631280600,"date":"2021-09-10","index":4928,"close":47.6,"high":50.54,"low":47.5,"open":49.6,"volume":12170400},{"timestamp":1631539800,"date":"2021-09-13","index":4929,"close":50.85,"high":52.22,"low":47.88,"open":48.44,"volume":17336400},{"timestamp":1631626200,"date":"2021-09-14","index":4930,"close":49.81,"high":51.15,"low":48.75,"open":50.16,"volume":8566400},{"timestamp":1631712600,"date":"2021-09-15","index":4931,"close":51.13,"high":51.22,"low":48.44,"open":49.25,"volume":9241600},{"timestamp":1631799000,"date":"2021-09-16","index":4932,"close":51.59,"high":54.14,"low":50.29,"open":50.58,"volume":12232800},{"timestamp":1631885400,"date":"2021-09-17","index":4933,"close":51.24,"high":53.12,"low":50.19,"open":52.01,"volume":15783600},{"timestamp":1632144600,"date":"2021-09-20","index":4934,"close":48.05,"high":50.71,"low":46.14,"open":50,"volume":15767200},{"timestamp":1632231000,"date":"2021-09-21","index":4935,"close":47.49,"high":49.84,"low":46.5,"open":49.84,"volume":10535200},{"timestamp":1632317400,"date":"2021-09-22","index":4936,"close":47.53,"high":48.38,"low":46.57,"open":47.41,"volume":9026400},{"timestamp":1632403800,"date":"2021-09-23","index":4937,"close":47.81,"high":48.94,"low":47.65,"open":48.08,"volume":6729200}]},{"date":"2021-06-09","estimated":-0.21,"reported":-0.11,"pre":[{"timestamp":1621949400,"date":"2021-05-25","index":4853,"close":52.36,"high":54.28,"low":45.25,"open":45.25,"volume":59550000},{"timestamp":1622035800,"date":"2021-05-26","index":4854,"close":60.64,"high":62.12,"low":56.39,"open":57.25,"volume":84479600},{"timestamp":1622122200,"date":"2021-05-27","index":4855,"close":63.53,"high":66,"low":56.75,"open":57.45,"volume":62105200},{"timestamp":1622208600,"date":"2021-05-28","index":4856,"close":55.5,"high":67.2,"low":55.36,"open":65.74,"volume":47005600},{"timestamp":1622554200,"date":"2021-06-01","index":4857,"close":62.26,"high":63.74,"low":56.77,"open":58.37,"volume":38502400},{"timestamp":1622640600,"date":"2021-06-02","index":4858,"close":70.56,"high":73.5,"low":61.08,"open":62.22,"volume":64076800},{"timestamp":1622727000,"date":"2021-06-03","index":4859,"close":64.54,"high":68.61,"low":60.53,"open":66.43,"volume":32000000},{"timestamp":1622813400,"date":"2021-06-04","index":4860,"close":62.09,"high":66.25,"low":61.44,"open":64,"volume":14550000},{"timestamp":1623072600,"date":"2021-06-07","index":4861,"close":70,"high":70.5,"low":63.8,"open":64.5,"volume":24206000},{"timestamp":1623159000,"date":"2021-06-08","index":4862,"close":75,"high":86.17,"low":70.25,"open":73,"volume":69756400},{"timestamp":1623245400,"date":"2021-06-09","index":4863,"close":75.64,"high":82,"low":72.88,"open":75.78,"volume":53717200}],"post":[{"timestamp":1623331800,"date":"2021-06-10","index":4864,"close":55.1,"high":72,"low":52.75,"open":70.5,"volume":91920800},{"timestamp":1623418200,"date":"2021-06-11","index":4865,"close":58.33,"high":60.28,"low":51.53,"open":55.59,"volume":62323200},{"timestamp":1623677400,"date":"2021-06-14","index":4866,"close":57.36,"high":59.5,"low":54.8,"open":59.13,"volume":28530400},{"timestamp":1623763800,"date":"2021-06-15","index":4867,"close":55.63,"high":57.31,"low":52,"open":56.59,"volume":29207600},{"timestamp":1623850200,"date":"2021-06-16","index":4868,"close":55.74,"high":57.18,"low":52.25,"open":53.81,"volume":22259200},{"timestamp":1623936600,"date":"2021-06-17","index":4869,"close":55.9,"high":58.42,"low":55.37,"open":56,"volume":18434400},{"timestamp":1624023000,"date":"2021-06-18","index":4870,"close":53.46,"high":55.87,"low":53.25,"open":55.04,"volume":17281200},{"timestamp":1624282200,"date":"2021-06-21","index":4871,"close":50.09,"high":54.6,"low":49.25,"open":54.24,"volume":20480800},{"timestamp":1624368600,"date":"2021-06-22","index":4872,"close":55.1,"high":56.47,"low":52.29,"open":54.43,"volume":32800800},{"timestamp":1624455000,"date":"2021-06-23","index":4873,"close":54.83,"high":55.64,"low":53.53,"open":55.36,"volume":14220400},{"timestamp":1624541400,"date":"2021-06-24","index":4874,"close":53.08,"high":56.86,"low":52.9,"open":55.29,"volume":15453200}]},{"date":"2021-03-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":4799,"close":61.72,"high":62.46,"low":52.13,"open":54.43,"volume":156397200},{"timestamp":1615386600,"date":"2021-03-10","index":4800,"close":66.25,"high":87.13,"low":43,"open":67.36,"volume":286282400},{"timestamp":1615473000,"date":"2021-03-11","index":4801,"close":65,"high":70.38,"low":58.15,"open":60.41,"volume":113250000},{"timestamp":1615559400,"date":"2021-03-12","index":4802,"close":66.13,"high":73.88,"low":65.57,"open":68.75,"volume":103383600},{"timestamp":1615815000,"date":"2021-03-15","index":4803,"close":55.03,"high":70.75,"low":51.5,"open":69.38,"volume":96401600},{"timestamp":1615901400,"date":"2021-03-16","index":4804,"close":52.04,"high":55.17,"low":43.09,"open":50.79,"volume":141691600},{"timestamp":1615987800,"date":"2021-03-17","index":4805,"close":52.45,"high":57.87,"low":51,"open":54.46,"volume":65926400},{"timestamp":1616074200,"date":"2021-03-18","index":4806,"close":50.44,"high":54.72,"low":48.91,"open":53.5,"volume":47059600},{"timestamp":1616160600,"date":"2021-03-19","index":4807,"close":50.07,"high":56.75,"low":45.67,"open":48.93,"volume":98709200},{"timestamp":1616419800,"date":"2021-03-22","index":4808,"close":48.62,"high":52.59,"low":46.55,"open":51.31,"volume":40246000},{"timestamp":1616506200,"date":"2021-03-23","index":4809,"close":45.44,"high":50.44,"low":44.39,"open":49.38,"volume":57716400}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":4810,"close":30.08,"high":41.74,"low":29.66,"open":39.49,"volume":96711600},{"timestamp":1616679000,"date":"2021-03-25","index":4811,"close":45.94,"high":46.88,"low":29.23,"open":30.87,"volume":203849200},{"timestamp":1616765400,"date":"2021-03-26","index":4812,"close":45.25,"high":54.73,"low":40.81,"open":49.42,"volume":149722800},{"timestamp":1617024600,"date":"2021-03-29","index":4813,"close":45.33,"high":48.48,"low":43.38,"open":45.19,"volume":40168800},{"timestamp":1617111000,"date":"2021-03-30","index":4814,"close":48.62,"high":51.08,"low":45.5,"open":46.88,"volume":68379600},{"timestamp":1617197400,"date":"2021-03-31","index":4815,"close":47.46,"high":49.87,"low":46.78,"open":49.38,"volume":33575200},{"timestamp":1617283800,"date":"2021-04-01","index":4816,"close":47.86,"high":49.24,"low":45.9,"open":48.34,"volume":37337200},{"timestamp":1617629400,"date":"2021-04-05","index":4817,"close":46.74,"high":48.75,"low":41.2,"open":42.75,"volume":56282000},{"timestamp":1617715800,"date":"2021-04-06","index":4818,"close":46.13,"high":48,"low":45.89,"open":46.3,"volume":24873200},{"timestamp":1617802200,"date":"2021-04-07","index":4819,"close":44.49,"high":46.13,"low":44.03,"open":45.81,"volume":19073200},{"timestamp":1617888600,"date":"2021-04-08","index":4820,"close":42.56,"high":46.47,"low":41.08,"open":46.47,"volume":40189600}]},{"date":"2020-12-08","estimated":-0.21,"reported":-0.13,"pre":[{"timestamp":1606141800,"date":"2020-11-23","index":4728,"close":3.47,"high":3.53,"low":3.17,"open":3.22,"volume":38396400},{"timestamp":1606228200,"date":"2020-11-24","index":4729,"close":3.42,"high":3.57,"low":3.33,"open":3.56,"volume":28732800},{"timestamp":1606314600,"date":"2020-11-25","index":4730,"close":3.69,"high":3.81,"low":3.36,"open":3.4,"volume":35440400},{"timestamp":1606487400,"date":"2020-11-27","index":4731,"close":4.02,"high":4.18,"low":3.72,"open":3.82,"volume":50016800},{"timestamp":1606746600,"date":"2020-11-30","index":4732,"close":4.14,"high":4.86,"low":4.14,"open":4.54,"volume":127934000},{"timestamp":1606833000,"date":"2020-12-01","index":4733,"close":3.95,"high":4.35,"low":3.94,"open":4.28,"volume":50615600},{"timestamp":1606919400,"date":"2020-12-02","index":4734,"close":4.14,"high":4.17,"low":3.85,"open":3.92,"volume":31533600},{"timestamp":1607005800,"date":"2020-12-03","index":4735,"close":4.03,"high":4.16,"low":3.97,"open":4.12,"volume":25180000},{"timestamp":1607092200,"date":"2020-12-04","index":4736,"close":4.22,"high":4.32,"low":4.07,"open":4.07,"volume":35890800},{"timestamp":1607351400,"date":"2020-12-07","index":4737,"close":4.09,"high":4.38,"low":4.05,"open":4.25,"volume":29545200},{"timestamp":1607437800,"date":"2020-12-08","index":4738,"close":4.24,"high":4.3,"low":3.98,"open":4.09,"volume":64480800}],"post":[{"timestamp":1607524200,"date":"2020-12-09","index":4739,"close":3.41,"high":3.68,"low":3.31,"open":3.48,"volume":97431600},{"timestamp":1607610600,"date":"2020-12-10","index":4740,"close":3.53,"high":3.6,"low":3.26,"open":3.28,"volume":30235600},{"timestamp":1607697000,"date":"2020-12-11","index":4741,"close":3.33,"high":3.5,"low":3.26,"open":3.48,"volume":29987600},{"timestamp":1607956200,"date":"2020-12-14","index":4742,"close":3.18,"high":3.36,"low":3.04,"open":3.34,"volume":40028400},{"timestamp":1608042600,"date":"2020-12-15","index":4743,"close":3.46,"high":3.51,"low":3.12,"open":3.19,"volume":32759200},{"timestamp":1608129000,"date":"2020-12-16","index":4744,"close":3.46,"high":3.58,"low":3.39,"open":3.49,"volume":23460400},{"timestamp":1608215400,"date":"2020-12-17","index":4745,"close":3.71,"high":3.74,"low":3.4,"open":3.49,"volume":32779600},{"timestamp":1608301800,"date":"2020-12-18","index":4746,"close":3.91,"high":4.07,"low":3.8,"open":3.94,"volume":66475200},{"timestamp":1608561000,"date":"2020-12-21","index":4747,"close":3.88,"high":4.09,"low":3.82,"open":3.95,"volume":39504400},{"timestamp":1608647400,"date":"2020-12-22","index":4748,"close":4.86,"high":5.01,"low":4.04,"open":4.05,"volume":122610800},{"timestamp":1608733800,"date":"2020-12-23","index":4749,"close":5.14,"high":5.59,"low":4.78,"open":5.04,"volume":103321200}]},{"date":"2020-09-09","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1598362200,"date":"2020-08-25","index":4665,"close":1.25,"high":1.31,"low":1.22,"open":1.22,"volume":11994800},{"timestamp":1598448600,"date":"2020-08-26","index":4666,"close":1.28,"high":1.3,"low":1.23,"open":1.24,"volume":11118800},{"timestamp":1598535000,"date":"2020-08-27","index":4667,"close":1.31,"high":1.35,"low":1.25,"open":1.28,"volume":13537600},{"timestamp":1598621400,"date":"2020-08-28","index":4668,"close":1.35,"high":1.39,"low":1.3,"open":1.33,"volume":16947600},{"timestamp":1598880600,"date":"2020-08-31","index":4669,"close":1.67,"high":1.79,"low":1.42,"open":1.44,"volume":151904000},{"timestamp":1598967000,"date":"2020-09-01","index":4670,"close":1.91,"high":1.96,"low":1.69,"open":1.83,"volume":92634400},{"timestamp":1599053400,"date":"2020-09-02","index":4671,"close":1.93,"high":2.01,"low":1.78,"open":1.95,"volume":52044400},{"timestamp":1599139800,"date":"2020-09-03","index":4672,"close":1.96,"high":2.11,"low":1.81,"open":1.97,"volume":57378000},{"timestamp":1599226200,"date":"2020-09-04","index":4673,"close":1.91,"high":1.98,"low":1.79,"open":1.95,"volume":30648000},{"timestamp":1599571800,"date":"2020-09-08","index":4674,"close":1.92,"high":2.07,"low":1.87,"open":1.89,"volume":39266400},{"timestamp":1599658200,"date":"2020-09-09","index":4675,"close":1.84,"high":2,"low":1.83,"open":1.99,"volume":36272400}],"post":[{"timestamp":1599744600,"date":"2020-09-10","index":4676,"close":1.56,"high":1.74,"low":1.55,"open":1.66,"volume":62233200},{"timestamp":1599831000,"date":"2020-09-11","index":4677,"close":1.52,"high":1.58,"low":1.47,"open":1.57,"volume":24244800},{"timestamp":1600090200,"date":"2020-09-14","index":4678,"close":1.73,"high":1.75,"low":1.61,"open":1.7,"volume":40476000},{"timestamp":1600176600,"date":"2020-09-15","index":4679,"close":1.77,"high":1.82,"low":1.67,"open":1.72,"volume":22974000},{"timestamp":1600263000,"date":"2020-09-16","index":4680,"close":2.17,"high":2.26,"low":1.76,"open":1.76,"volume":77025200},{"timestamp":1600349400,"date":"2020-09-17","index":4681,"close":2.3,"high":2.44,"low":2.1,"open":2.14,"volume":68106800},{"timestamp":1600435800,"date":"2020-09-18","index":4682,"close":2.37,"high":2.44,"low":2.23,"open":2.3,"volume":69630000},{"timestamp":1600695000,"date":"2020-09-21","index":4683,"close":2.19,"high":2.4,"low":2.1,"open":2.34,"volume":30559200},{"timestamp":1600781400,"date":"2020-09-22","index":4684,"close":2.64,"high":2.79,"low":2.47,"open":2.61,"volume":139010000},{"timestamp":1600867800,"date":"2020-09-23","index":4685,"close":2.51,"high":2.71,"low":2.48,"open":2.65,"volume":42604800},{"timestamp":1600954200,"date":"2020-09-24","index":4686,"close":2.29,"high":2.45,"low":2.25,"open":2.43,"volume":31755200}]},{"date":"2020-06-09","estimated":-0.32,"reported":-0.4,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":4601,"close":1.11,"high":1.15,"low":1.08,"open":1.09,"volume":14182800},{"timestamp":1590586200,"date":"2020-05-27","index":4602,"close":1.17,"high":1.18,"low":1.09,"open":1.14,"volume":12586400},{"timestamp":1590672600,"date":"2020-05-28","index":4603,"close":1.08,"high":1.19,"low":1.08,"open":1.19,"volume":8735600},{"timestamp":1590759000,"date":"2020-05-29","index":4604,"close":1.01,"high":1.11,"low":1.01,"open":1.08,"volume":15846800},{"timestamp":1591018200,"date":"2020-06-01","index":4605,"close":1.03,"high":1.09,"low":1,"open":1.03,"volume":10446400},{"timestamp":1591104600,"date":"2020-06-02","index":4606,"close":1.04,"high":1.08,"low":1.01,"open":1.07,"volume":9477600},{"timestamp":1591191000,"date":"2020-06-03","index":4607,"close":1.11,"high":1.13,"low":1.05,"open":1.06,"volume":12149600},{"timestamp":1591277400,"date":"2020-06-04","index":4608,"close":1.12,"high":1.18,"low":1.09,"open":1.11,"volume":14057200},{"timestamp":1591363800,"date":"2020-06-05","index":4609,"close":1.03,"high":1.1,"low":1.02,"open":1.07,"volume":25097600},{"timestamp":1591623000,"date":"2020-06-08","index":4610,"close":1.25,"high":1.28,"low":1.07,"open":1.07,"volume":40534800},{"timestamp":1591709400,"date":"2020-06-09","index":4611,"close":1.24,"high":1.25,"low":1.14,"open":1.25,"volume":32293600}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":4612,"close":1.27,"high":1.38,"low":1.17,"open":1.2,"volume":42425600},{"timestamp":1591882200,"date":"2020-06-11","index":4613,"close":1.09,"high":1.23,"low":1.04,"open":1.16,"volume":24944000},{"timestamp":1591968600,"date":"2020-06-12","index":4614,"close":1.18,"high":1.2,"low":1.1,"open":1.15,"volume":17512800},{"timestamp":1592227800,"date":"2020-06-15","index":4615,"close":1.17,"high":1.19,"low":1.11,"open":1.13,"volume":15636000},{"timestamp":1592314200,"date":"2020-06-16","index":4616,"close":1.16,"high":1.24,"low":1.13,"open":1.24,"volume":12485200},{"timestamp":1592400600,"date":"2020-06-17","index":4617,"close":1.19,"high":1.21,"low":1.13,"open":1.13,"volume":14374000},{"timestamp":1592487000,"date":"2020-06-18","index":4618,"close":1.24,"high":1.24,"low":1.16,"open":1.17,"volume":13695200},{"timestamp":1592573400,"date":"2020-06-19","index":4619,"close":1.22,"high":1.27,"low":1.17,"open":1.24,"volume":29466400},{"timestamp":1592832600,"date":"2020-06-22","index":4620,"close":1.22,"high":1.24,"low":1.18,"open":1.2,"volume":12715600},{"timestamp":1592919000,"date":"2020-06-23","index":4621,"close":1.21,"high":1.25,"low":1.2,"open":1.24,"volume":12821600},{"timestamp":1593005400,"date":"2020-06-24","index":4622,"close":1.1,"high":1.21,"low":1.1,"open":1.21,"volume":11904800}]},{"date":"2020-03-26","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1584019800,"date":"2020-03-12","index":4550,"close":1,"high":1.01,"low":0.87,"open":0.93,"volume":20493600},{"timestamp":1584106200,"date":"2020-03-13","index":4551,"close":1.15,"high":1.16,"low":0.96,"open":1.03,"volume":23148800},{"timestamp":1584365400,"date":"2020-03-16","index":4552,"close":1.09,"high":1.14,"low":0.98,"open":0.98,"volume":19466800},{"timestamp":1584451800,"date":"2020-03-17","index":4553,"close":1.06,"high":1.16,"low":1.03,"open":1.1,"volume":14248800},{"timestamp":1584538200,"date":"2020-03-18","index":4554,"close":0.94,"high":1.06,"low":0.88,"open":1.02,"volume":14606800},{"timestamp":1584624600,"date":"2020-03-19","index":4555,"close":1.05,"high":1.05,"low":0.89,"open":0.93,"volume":20158000},{"timestamp":1584711000,"date":"2020-03-20","index":4556,"close":0.94,"high":1.02,"low":0.91,"open":1.02,"volume":30888800},{"timestamp":1584970200,"date":"2020-03-23","index":4557,"close":0.95,"high":0.96,"low":0.88,"open":0.89,"volume":24039200},{"timestamp":1585056600,"date":"2020-03-24","index":4558,"close":1.04,"high":1.05,"low":0.97,"open":0.99,"volume":27222400},{"timestamp":1585143000,"date":"2020-03-25","index":4559,"close":1.04,"high":1.12,"low":1.01,"open":1.04,"volume":14368400},{"timestamp":1585229400,"date":"2020-03-26","index":4560,"close":1.1,"high":1.18,"low":1.06,"open":1.06,"volume":24742800}],"post":[{"timestamp":1585315800,"date":"2020-03-27","index":4561,"close":1.05,"high":1.27,"low":1.04,"open":1.24,"volume":28099200},{"timestamp":1585575000,"date":"2020-03-30","index":4562,"close":0.91,"high":1.07,"low":0.91,"open":1.05,"volume":13402400},{"timestamp":1585661400,"date":"2020-03-31","index":4563,"close":0.88,"high":0.95,"low":0.88,"open":0.91,"volume":9203600},{"timestamp":1585747800,"date":"2020-04-01","index":4564,"close":0.81,"high":0.87,"low":0.78,"open":0.86,"volume":18274800},{"timestamp":1585834200,"date":"2020-04-02","index":4565,"close":0.71,"high":0.84,"low":0.71,"open":0.81,"volume":16257200},{"timestamp":1585920600,"date":"2020-04-03","index":4566,"close":0.7,"high":0.74,"low":0.64,"open":0.71,"volume":15321600},{"timestamp":1586179800,"date":"2020-04-06","index":4567,"close":0.77,"high":0.8,"low":0.71,"open":0.71,"volume":13362000},{"timestamp":1586266200,"date":"2020-04-07","index":4568,"close":0.82,"high":0.86,"low":0.77,"open":0.85,"volume":11347600},{"timestamp":1586352600,"date":"2020-04-08","index":4569,"close":0.85,"high":0.92,"low":0.8,"open":0.81,"volume":11538000},{"timestamp":1586439000,"date":"2020-04-09","index":4570,"close":0.97,"high":1.06,"low":0.87,"open":0.9,"volume":23634400},{"timestamp":1586784600,"date":"2020-04-13","index":4571,"close":1.18,"high":1.19,"low":1.04,"open":1.06,"volume":27378000}]},{"date":"2019-12-10","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":4477,"close":1.51,"high":1.51,"low":1.41,"open":1.42,"volume":10979600},{"timestamp":1574778600,"date":"2019-11-26","index":4478,"close":1.52,"high":1.57,"low":1.5,"open":1.51,"volume":10594800},{"timestamp":1574865000,"date":"2019-11-27","index":4479,"close":1.59,"high":1.6,"low":1.5,"open":1.52,"volume":12120000},{"timestamp":1575037800,"date":"2019-11-29","index":4480,"close":1.59,"high":1.6,"low":1.56,"open":1.58,"volume":5476000},{"timestamp":1575297000,"date":"2019-12-02","index":4481,"close":1.54,"high":1.62,"low":1.52,"open":1.59,"volume":8242400},{"timestamp":1575383400,"date":"2019-12-03","index":4482,"close":1.53,"high":1.54,"low":1.48,"open":1.51,"volume":8859600},{"timestamp":1575469800,"date":"2019-12-04","index":4483,"close":1.61,"high":1.62,"low":1.53,"open":1.54,"volume":11489600},{"timestamp":1575556200,"date":"2019-12-05","index":4484,"close":1.6,"high":1.63,"low":1.56,"open":1.58,"volume":17525600},{"timestamp":1575642600,"date":"2019-12-06","index":4485,"close":1.67,"high":1.67,"low":1.6,"open":1.6,"volume":19029200},{"timestamp":1575901800,"date":"2019-12-09","index":4486,"close":1.58,"high":1.73,"low":1.55,"open":1.66,"volume":25002400},{"timestamp":1575988200,"date":"2019-12-10","index":4487,"close":1.63,"high":1.63,"low":1.53,"open":1.57,"volume":38379600}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":4488,"close":1.38,"high":1.45,"low":1.29,"open":1.31,"volume":78071200},{"timestamp":1576161000,"date":"2019-12-12","index":4489,"close":1.39,"high":1.43,"low":1.35,"open":1.37,"volume":25549200},{"timestamp":1576247400,"date":"2019-12-13","index":4490,"close":1.36,"high":1.4,"low":1.31,"open":1.37,"volume":21756000},{"timestamp":1576506600,"date":"2019-12-16","index":4491,"close":1.38,"high":1.4,"low":1.35,"open":1.35,"volume":17627600},{"timestamp":1576593000,"date":"2019-12-17","index":4492,"close":1.51,"high":1.52,"low":1.37,"open":1.38,"volume":16565600},{"timestamp":1576679400,"date":"2019-12-18","index":4493,"close":1.54,"high":1.57,"low":1.48,"open":1.51,"volume":21056400},{"timestamp":1576765800,"date":"2019-12-19","index":4494,"close":1.51,"high":1.56,"low":1.51,"open":1.55,"volume":17808000},{"timestamp":1576852200,"date":"2019-12-20","index":4495,"close":1.5,"high":1.55,"low":1.49,"open":1.51,"volume":21938400},{"timestamp":1577111400,"date":"2019-12-23","index":4496,"close":1.4,"high":1.52,"low":1.38,"open":1.51,"volume":25130800},{"timestamp":1577197800,"date":"2019-12-24","index":4497,"close":1.36,"high":1.42,"low":1.36,"open":1.41,"volume":13582000},{"timestamp":1577370600,"date":"2019-12-26","index":4498,"close":1.35,"high":1.38,"low":1.31,"open":1.37,"volume":17057600}]},{"date":"2019-09-10","estimated":-0.05,"reported":-0.08,"pre":[{"timestamp":1566826200,"date":"2019-08-26","index":4413,"close":0.95,"high":1.01,"low":0.91,"open":0.93,"volume":41277600},{"timestamp":1566912600,"date":"2019-08-27","index":4414,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":22804000},{"timestamp":1566999000,"date":"2019-08-28","index":4415,"close":0.97,"high":0.99,"low":0.92,"open":0.93,"volume":25756800},{"timestamp":1567085400,"date":"2019-08-29","index":4416,"close":1.06,"high":1.07,"low":0.94,"open":0.98,"volume":53454000},{"timestamp":1567171800,"date":"2019-08-30","index":4417,"close":0.99,"high":1.09,"low":0.98,"open":1.07,"volume":42538400},{"timestamp":1567517400,"date":"2019-09-03","index":4418,"close":0.95,"high":1.02,"low":0.92,"open":0.99,"volume":36177600},{"timestamp":1567603800,"date":"2019-09-04","index":4419,"close":1,"high":1,"low":0.96,"open":0.97,"volume":16908400},{"timestamp":1567690200,"date":"2019-09-05","index":4420,"close":1.06,"high":1.06,"low":1.02,"open":1.02,"volume":27568000},{"timestamp":1567776600,"date":"2019-09-06","index":4421,"close":1.08,"high":1.09,"low":1.03,"open":1.06,"volume":26806000},{"timestamp":1568035800,"date":"2019-09-09","index":4422,"close":1.19,"high":1.23,"low":1.09,"open":1.09,"volume":58315200},{"timestamp":1568122200,"date":"2019-09-10","index":4423,"close":1.27,"high":1.27,"low":1.13,"open":1.22,"volume":66636800}],"post":[{"timestamp":1568208600,"date":"2019-09-11","index":4424,"close":1.15,"high":1.24,"low":0.99,"open":1.05,"volume":136020000},{"timestamp":1568295000,"date":"2019-09-12","index":4425,"close":1.14,"high":1.2,"low":1.11,"open":1.15,"volume":35634800},{"timestamp":1568381400,"date":"2019-09-13","index":4426,"close":1.1,"high":1.19,"low":1.09,"open":1.15,"volume":30648800},{"timestamp":1568640600,"date":"2019-09-16","index":4427,"close":1.09,"high":1.12,"low":1.07,"open":1.08,"volume":27045200},{"timestamp":1568727000,"date":"2019-09-17","index":4428,"close":1.08,"high":1.09,"low":1.03,"open":1.08,"volume":25624000},{"timestamp":1568813400,"date":"2019-09-18","index":4429,"close":1.15,"high":1.17,"low":1.08,"open":1.08,"volume":39184800},{"timestamp":1568899800,"date":"2019-09-19","index":4430,"close":1.11,"high":1.17,"low":1.11,"open":1.16,"volume":31441200},{"timestamp":1568986200,"date":"2019-09-20","index":4431,"close":1.17,"high":1.2,"low":1.13,"open":1.15,"volume":46415200},{"timestamp":1569245400,"date":"2019-09-23","index":4432,"close":1.25,"high":1.3,"low":1.15,"open":1.17,"volume":49896000},{"timestamp":1569331800,"date":"2019-09-24","index":4433,"close":1.25,"high":1.38,"low":1.25,"open":1.28,"volume":52391600},{"timestamp":1569418200,"date":"2019-09-25","index":4434,"close":1.3,"high":1.39,"low":1.27,"open":1.27,"volume":48657200}]},{"date":"2019-06-04","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1558359000,"date":"2019-05-20","index":4345,"close":2.02,"high":2.13,"low":2,"open":2.12,"volume":20174400},{"timestamp":1558445400,"date":"2019-05-21","index":4346,"close":2.03,"high":2.04,"low":1.97,"open":2.02,"volume":22788400},{"timestamp":1558531800,"date":"2019-05-22","index":4347,"close":1.98,"high":2.02,"low":1.94,"open":2.02,"volume":18064400},{"timestamp":1558618200,"date":"2019-05-23","index":4348,"close":1.92,"high":1.97,"low":1.92,"open":1.96,"volume":15678000},{"timestamp":1558704600,"date":"2019-05-24","index":4349,"close":1.96,"high":1.97,"low":1.93,"open":1.93,"volume":10168400},{"timestamp":1559050200,"date":"2019-05-28","index":4350,"close":1.93,"high":2,"low":1.93,"open":1.96,"volume":10931200},{"timestamp":1559136600,"date":"2019-05-29","index":4351,"close":1.89,"high":1.94,"low":1.85,"open":1.93,"volume":16510800},{"timestamp":1559223000,"date":"2019-05-30","index":4352,"close":1.9,"high":1.92,"low":1.88,"open":1.89,"volume":10780800},{"timestamp":1559309400,"date":"2019-05-31","index":4353,"close":1.89,"high":1.91,"low":1.83,"open":1.87,"volume":15932400},{"timestamp":1559568600,"date":"2019-06-03","index":4354,"close":1.87,"high":1.91,"low":1.86,"open":1.89,"volume":20916400},{"timestamp":1559655000,"date":"2019-06-04","index":4355,"close":1.96,"high":1.96,"low":1.88,"open":1.89,"volume":41720400}],"post":[{"timestamp":1559741400,"date":"2019-06-05","index":4356,"close":1.26,"high":1.4,"low":1.18,"open":1.37,"volume":157416800},{"timestamp":1559827800,"date":"2019-06-06","index":4357,"close":1.28,"high":1.28,"low":1.21,"open":1.25,"volume":54232000},{"timestamp":1559914200,"date":"2019-06-07","index":4358,"close":1.25,"high":1.31,"low":1.25,"open":1.28,"volume":42365200},{"timestamp":1560173400,"date":"2019-06-10","index":4359,"close":1.36,"high":1.39,"low":1.32,"open":1.34,"volume":75706000},{"timestamp":1560259800,"date":"2019-06-11","index":4360,"close":1.43,"high":1.46,"low":1.37,"open":1.38,"volume":53695200},{"timestamp":1560346200,"date":"2019-06-12","index":4361,"close":1.38,"high":1.45,"low":1.38,"open":1.42,"volume":19657200},{"timestamp":1560432600,"date":"2019-06-13","index":4362,"close":1.42,"high":1.43,"low":1.37,"open":1.39,"volume":23363200},{"timestamp":1560519000,"date":"2019-06-14","index":4363,"close":1.41,"high":1.46,"low":1.4,"open":1.42,"volume":21218400},{"timestamp":1560778200,"date":"2019-06-17","index":4364,"close":1.42,"high":1.45,"low":1.4,"open":1.41,"volume":14746000},{"timestamp":1560864600,"date":"2019-06-18","index":4365,"close":1.43,"high":1.46,"low":1.42,"open":1.43,"volume":16281600},{"timestamp":1560951000,"date":"2019-06-19","index":4366,"close":1.41,"high":1.44,"low":1.4,"open":1.44,"volume":11893200}]},{"date":"2019-04-02","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1553002200,"date":"2019-03-19","index":4302,"close":2.74,"high":2.81,"low":2.72,"open":2.77,"volume":12359600},{"timestamp":1553088600,"date":"2019-03-20","index":4303,"close":2.63,"high":2.74,"low":2.6,"open":2.74,"volume":16415600},{"timestamp":1553175000,"date":"2019-03-21","index":4304,"close":2.64,"high":2.68,"low":2.59,"open":2.62,"volume":12821200},{"timestamp":1553261400,"date":"2019-03-22","index":4305,"close":2.61,"high":2.66,"low":2.61,"open":2.66,"volume":13156000},{"timestamp":1553520600,"date":"2019-03-25","index":4306,"close":2.54,"high":2.62,"low":2.52,"open":2.62,"volume":17944800},{"timestamp":1553607000,"date":"2019-03-26","index":4307,"close":2.59,"high":2.61,"low":2.52,"open":2.53,"volume":14140400},{"timestamp":1553693400,"date":"2019-03-27","index":4308,"close":2.57,"high":2.63,"low":2.56,"open":2.59,"volume":10424800},{"timestamp":1553779800,"date":"2019-03-28","index":4309,"close":2.55,"high":2.62,"low":2.52,"open":2.59,"volume":12489200},{"timestamp":1553866200,"date":"2019-03-29","index":4310,"close":2.54,"high":2.59,"low":2.54,"open":2.55,"volume":11676000},{"timestamp":1554125400,"date":"2019-04-01","index":4311,"close":2.59,"high":2.61,"low":2.51,"open":2.57,"volume":17662800},{"timestamp":1554211800,"date":"2019-04-02","index":4312,"close":2.53,"high":2.6,"low":2.52,"open":2.59,"volume":34680800}],"post":[{"timestamp":1554298200,"date":"2019-04-03","index":4313,"close":2.41,"high":2.51,"low":2.2,"open":2.21,"volume":106391600},{"timestamp":1554384600,"date":"2019-04-04","index":4314,"close":2.51,"high":2.52,"low":2.41,"open":2.43,"volume":31671200},{"timestamp":1554471000,"date":"2019-04-05","index":4315,"close":2.46,"high":2.5,"low":2.45,"open":2.49,"volume":22974400},{"timestamp":1554730200,"date":"2019-04-08","index":4316,"close":2.48,"high":2.52,"low":2.43,"open":2.45,"volume":18204000},{"timestamp":1554816600,"date":"2019-04-09","index":4317,"close":2.45,"high":2.5,"low":2.45,"open":2.46,"volume":11914000},{"timestamp":1554903000,"date":"2019-04-10","index":4318,"close":2.49,"high":2.5,"low":2.47,"open":2.47,"volume":11228800},{"timestamp":1554989400,"date":"2019-04-11","index":4319,"close":2.44,"high":2.49,"low":2.43,"open":2.49,"volume":10180800},{"timestamp":1555075800,"date":"2019-04-12","index":4320,"close":2.33,"high":2.46,"low":2.32,"open":2.45,"volume":19114000},{"timestamp":1555335000,"date":"2019-04-15","index":4321,"close":2.23,"high":2.34,"low":2.2,"open":2.32,"volume":22109600},{"timestamp":1555421400,"date":"2019-04-16","index":4322,"close":2.27,"high":2.29,"low":2.24,"open":2.25,"volume":18880000},{"timestamp":1555507800,"date":"2019-04-17","index":4323,"close":2.23,"high":2.28,"low":2.19,"open":2.28,"volume":15684400}]},{"date":"2018-11-29","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1542205800,"date":"2018-11-14","index":4219,"close":3.24,"high":3.53,"low":3.22,"open":3.52,"volume":13744400},{"timestamp":1542292200,"date":"2018-11-15","index":4220,"close":3.28,"high":3.31,"low":3.19,"open":3.24,"volume":12119600},{"timestamp":1542378600,"date":"2018-11-16","index":4221,"close":3.2,"high":3.25,"low":3.11,"open":3.25,"volume":22866800},{"timestamp":1542637800,"date":"2018-11-19","index":4222,"close":3.26,"high":3.29,"low":3.19,"open":3.21,"volume":13803600},{"timestamp":1542724200,"date":"2018-11-20","index":4223,"close":3.07,"high":3.23,"low":3.04,"open":3.15,"volume":24139600},{"timestamp":1542810600,"date":"2018-11-21","index":4224,"close":3.43,"high":3.63,"low":3.08,"open":3.12,"volume":49923200},{"timestamp":1542983400,"date":"2018-11-23","index":4225,"close":3.38,"high":3.44,"low":3.29,"open":3.42,"volume":10767200},{"timestamp":1543242600,"date":"2018-11-26","index":4226,"close":3.64,"high":3.69,"low":3.5,"open":3.5,"volume":23613600},{"timestamp":1543329000,"date":"2018-11-27","index":4227,"close":3.68,"high":3.74,"low":3.55,"open":3.6,"volume":17538800},{"timestamp":1543415400,"date":"2018-11-28","index":4228,"close":3.75,"high":3.77,"low":3.68,"open":3.68,"volume":10574800},{"timestamp":1543501800,"date":"2018-11-29","index":4229,"close":3.66,"high":3.81,"low":3.63,"open":3.76,"volume":16838400}],"post":[{"timestamp":1543588200,"date":"2018-11-30","index":4230,"close":3.41,"high":3.49,"low":3.2,"open":3.25,"volume":47627200},{"timestamp":1543847400,"date":"2018-12-03","index":4231,"close":3.47,"high":3.49,"low":3.38,"open":3.45,"volume":16084800},{"timestamp":1543933800,"date":"2018-12-04","index":4232,"close":3.38,"high":3.53,"low":3.36,"open":3.5,"volume":14935600},{"timestamp":1544106600,"date":"2018-12-06","index":4233,"close":3.39,"high":3.44,"low":3.31,"open":3.38,"volume":12788800},{"timestamp":1544193000,"date":"2018-12-07","index":4234,"close":3.42,"high":3.51,"low":3.38,"open":3.39,"volume":13610400},{"timestamp":1544452200,"date":"2018-12-10","index":4235,"close":3.31,"high":3.36,"low":3.21,"open":3.35,"volume":11174800},{"timestamp":1544538600,"date":"2018-12-11","index":4236,"close":3.24,"high":3.35,"low":3.21,"open":3.34,"volume":9352800},{"timestamp":1544625000,"date":"2018-12-12","index":4237,"close":3.31,"high":3.38,"low":3.24,"open":3.27,"volume":7271200},{"timestamp":1544711400,"date":"2018-12-13","index":4238,"close":3.2,"high":3.34,"low":3.17,"open":3.31,"volume":9746400},{"timestamp":1544797800,"date":"2018-12-14","index":4239,"close":3.19,"high":3.25,"low":3.17,"open":3.17,"volume":6654800},{"timestamp":1545057000,"date":"2018-12-17","index":4240,"close":3.16,"high":3.28,"low":3.14,"open":3.16,"volume":9022800}]},{"date":"2018-09-06","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1534944600,"date":"2018-08-22","index":4160,"close":4.24,"high":4.32,"low":4.13,"open":4.14,"volume":26422400},{"timestamp":1535031000,"date":"2018-08-23","index":4161,"close":4.19,"high":4.3,"low":4.16,"open":4.24,"volume":14334000},{"timestamp":1535117400,"date":"2018-08-24","index":4162,"close":4.14,"high":4.21,"low":4.05,"open":4.19,"volume":18102400},{"timestamp":1535376600,"date":"2018-08-27","index":4163,"close":3.68,"high":4.13,"low":3.64,"open":4.12,"volume":58779600},{"timestamp":1535463000,"date":"2018-08-28","index":4164,"close":3.51,"high":3.69,"low":3.5,"open":3.68,"volume":27288000},{"timestamp":1535549400,"date":"2018-08-29","index":4165,"close":3.53,"high":3.58,"low":3.44,"open":3.54,"volume":16398400},{"timestamp":1535635800,"date":"2018-08-30","index":4166,"close":3.39,"high":3.5,"low":3.38,"open":3.5,"volume":15733600},{"timestamp":1535722200,"date":"2018-08-31","index":4167,"close":3.32,"high":3.41,"low":3.3,"open":3.4,"volume":14896000},{"timestamp":1536067800,"date":"2018-09-04","index":4168,"close":3.51,"high":3.53,"low":3.27,"open":3.29,"volume":23744000},{"timestamp":1536154200,"date":"2018-09-05","index":4169,"close":4.07,"high":4.13,"low":3.49,"open":3.49,"volume":69886400},{"timestamp":1536240600,"date":"2018-09-06","index":4170,"close":4.03,"high":4.06,"low":3.77,"open":4.04,"volume":27108800}],"post":[{"timestamp":1536327000,"date":"2018-09-07","index":4171,"close":4.03,"high":4.09,"low":3.69,"open":3.81,"volume":27182400},{"timestamp":1536586200,"date":"2018-09-10","index":4172,"close":4,"high":4.09,"low":3.97,"open":4.04,"volume":10910800},{"timestamp":1536672600,"date":"2018-09-11","index":4173,"close":4.04,"high":4.15,"low":4,"open":4,"volume":11164000},{"timestamp":1536759000,"date":"2018-09-12","index":4174,"close":4.16,"high":4.19,"low":4.04,"open":4.04,"volume":13583200},{"timestamp":1536845400,"date":"2018-09-13","index":4175,"close":4.26,"high":4.26,"low":4.15,"open":4.18,"volume":14758000},{"timestamp":1536931800,"date":"2018-09-14","index":4176,"close":4.2,"high":4.25,"low":4.12,"open":4.24,"volume":12021600},{"timestamp":1537191000,"date":"2018-09-17","index":4177,"close":4.15,"high":4.22,"low":4.13,"open":4.18,"volume":8928000},{"timestamp":1537277400,"date":"2018-09-18","index":4178,"close":4.13,"high":4.17,"low":4.09,"open":4.11,"volume":7147200},{"timestamp":1537363800,"date":"2018-09-19","index":4179,"close":4.15,"high":4.2,"low":4.11,"open":4.13,"volume":7192800},{"timestamp":1537450200,"date":"2018-09-20","index":4180,"close":4.12,"high":4.2,"low":4.11,"open":4.15,"volume":6416400},{"timestamp":1537536600,"date":"2018-09-21","index":4181,"close":4.13,"high":4.19,"low":4.11,"open":4.11,"volume":12163600}]},{"date":"2018-05-31","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":4092,"close":3.39,"high":3.47,"low":3.33,"open":3.44,"volume":26954000},{"timestamp":1526563800,"date":"2018-05-17","index":4093,"close":3.4,"high":3.44,"low":3.37,"open":3.38,"volume":11648000},{"timestamp":1526650200,"date":"2018-05-18","index":4094,"close":3.12,"high":3.38,"low":3.07,"open":3.38,"volume":40947600},{"timestamp":1526909400,"date":"2018-05-21","index":4095,"close":3.19,"high":3.22,"low":3.12,"open":3.13,"volume":20262800},{"timestamp":1526995800,"date":"2018-05-22","index":4096,"close":3.17,"high":3.23,"low":3.13,"open":3.19,"volume":18169600},{"timestamp":1527082200,"date":"2018-05-23","index":4097,"close":3.18,"high":3.19,"low":3.11,"open":3.13,"volume":12640400},{"timestamp":1527168600,"date":"2018-05-24","index":4098,"close":3.18,"high":3.19,"low":3.11,"open":3.14,"volume":12308000},{"timestamp":1527255000,"date":"2018-05-25","index":4099,"close":3.17,"high":3.2,"low":3.14,"open":3.19,"volume":9776000},{"timestamp":1527600600,"date":"2018-05-29","index":4100,"close":3.26,"high":3.28,"low":3.14,"open":3.14,"volume":16962800},{"timestamp":1527687000,"date":"2018-05-30","index":4101,"close":3.36,"high":3.4,"low":3.22,"open":3.28,"volume":19965200},{"timestamp":1527773400,"date":"2018-05-31","index":4102,"close":3.3,"high":3.4,"low":3.24,"open":3.37,"volume":25956800}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":4103,"close":3.43,"high":3.43,"low":3.2,"open":3.2,"volume":103296000},{"timestamp":1528119000,"date":"2018-06-04","index":4104,"close":3.56,"high":3.56,"low":3.36,"open":3.45,"volume":29186400},{"timestamp":1528205400,"date":"2018-06-05","index":4105,"close":3.65,"high":3.66,"low":3.5,"open":3.56,"volume":22786000},{"timestamp":1528291800,"date":"2018-06-06","index":4106,"close":3.61,"high":3.67,"low":3.56,"open":3.67,"volume":20594400},{"timestamp":1528378200,"date":"2018-06-07","index":4107,"close":3.62,"high":3.66,"low":3.59,"open":3.63,"volume":12854000},{"timestamp":1528464600,"date":"2018-06-08","index":4108,"close":3.63,"high":3.65,"low":3.6,"open":3.63,"volume":20124000},{"timestamp":1528723800,"date":"2018-06-11","index":4109,"close":3.57,"high":3.58,"low":3.52,"open":3.54,"volume":18871200},{"timestamp":1528810200,"date":"2018-06-12","index":4110,"close":3.51,"high":3.59,"low":3.51,"open":3.58,"volume":13536400},{"timestamp":1528896600,"date":"2018-06-13","index":4111,"close":3.33,"high":3.49,"low":3.26,"open":3.49,"volume":35296400},{"timestamp":1528983000,"date":"2018-06-14","index":4112,"close":3.21,"high":3.33,"low":3.17,"open":3.33,"volume":30128800},{"timestamp":1529069400,"date":"2018-06-15","index":4113,"close":3.49,"high":3.59,"low":3.19,"open":3.19,"volume":52570800}]},{"date":"2018-03-28","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1521034200,"date":"2018-03-14","index":4048,"close":3.87,"high":3.95,"low":3.86,"open":3.93,"volume":10072400},{"timestamp":1521120600,"date":"2018-03-15","index":4049,"close":3.83,"high":3.9,"low":3.82,"open":3.88,"volume":7468000},{"timestamp":1521207000,"date":"2018-03-16","index":4050,"close":3.86,"high":3.91,"low":3.83,"open":3.84,"volume":20336000},{"timestamp":1521466200,"date":"2018-03-19","index":4051,"close":3.7,"high":3.85,"low":3.69,"open":3.81,"volume":15904400},{"timestamp":1521552600,"date":"2018-03-20","index":4052,"close":3.62,"high":3.74,"low":3.59,"open":3.7,"volume":17136000},{"timestamp":1521639000,"date":"2018-03-21","index":4053,"close":3.51,"high":3.61,"low":3.5,"open":3.58,"volume":17644800},{"timestamp":1521725400,"date":"2018-03-22","index":4054,"close":3.46,"high":3.52,"low":3.4,"open":3.48,"volume":17769200},{"timestamp":1521811800,"date":"2018-03-23","index":4055,"close":3.38,"high":3.48,"low":3.37,"open":3.48,"volume":15245600},{"timestamp":1522071000,"date":"2018-03-26","index":4056,"close":3.51,"high":3.52,"low":3.4,"open":3.42,"volume":20062800},{"timestamp":1522157400,"date":"2018-03-27","index":4057,"close":3.47,"high":3.55,"low":3.44,"open":3.52,"volume":17923600},{"timestamp":1522243800,"date":"2018-03-28","index":4058,"close":3.54,"high":3.58,"low":3.45,"open":3.5,"volume":30536000}],"post":[{"timestamp":1522330200,"date":"2018-03-29","index":4059,"close":3.15,"high":3.25,"low":3.05,"open":3.16,"volume":101847200},{"timestamp":1522675800,"date":"2018-04-02","index":4060,"close":3.2,"high":3.32,"low":3.13,"open":3.13,"volume":44520000},{"timestamp":1522762200,"date":"2018-04-03","index":4061,"close":3.25,"high":3.28,"low":3.15,"open":3.16,"volume":22988800},{"timestamp":1522848600,"date":"2018-04-04","index":4062,"close":3.34,"high":3.37,"low":3.18,"open":3.2,"volume":25535200},{"timestamp":1522935000,"date":"2018-04-05","index":4063,"close":3.39,"high":3.41,"low":3.32,"open":3.34,"volume":20562400},{"timestamp":1523021400,"date":"2018-04-06","index":4064,"close":3.36,"high":3.41,"low":3.31,"open":3.36,"volume":16953200},{"timestamp":1523280600,"date":"2018-04-09","index":4065,"close":3.37,"high":3.44,"low":3.36,"open":3.38,"volume":22814400},{"timestamp":1523367000,"date":"2018-04-10","index":4066,"close":3.42,"high":3.46,"low":3.38,"open":3.42,"volume":23154400},{"timestamp":1523453400,"date":"2018-04-11","index":4067,"close":3.46,"high":3.49,"low":3.4,"open":3.4,"volume":17136000},{"timestamp":1523539800,"date":"2018-04-12","index":4068,"close":3.41,"high":3.47,"low":3.37,"open":3.46,"volume":12457600},{"timestamp":1523626200,"date":"2018-04-13","index":4069,"close":3.4,"high":3.48,"low":3.39,"open":3.43,"volume":12754800}]},{"date":"2017-11-21","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1510065000,"date":"2017-11-07","index":3962,"close":4.28,"high":4.5,"low":4.27,"open":4.47,"volume":11377600},{"timestamp":1510151400,"date":"2017-11-08","index":3963,"close":4.3,"high":4.32,"low":4.24,"open":4.29,"volume":8921600},{"timestamp":1510237800,"date":"2017-11-09","index":3964,"close":4.39,"high":4.5,"low":4.28,"open":4.28,"volume":11451600},{"timestamp":1510324200,"date":"2017-11-10","index":3965,"close":4.11,"high":4.36,"low":4.05,"open":4.36,"volume":23149600},{"timestamp":1510583400,"date":"2017-11-13","index":3966,"close":4.05,"high":4.21,"low":3.98,"open":4.11,"volume":17498800},{"timestamp":1510669800,"date":"2017-11-14","index":3967,"close":4.05,"high":4.09,"low":3.96,"open":4.03,"volume":14071200},{"timestamp":1510756200,"date":"2017-11-15","index":3968,"close":4,"high":4.13,"low":3.96,"open":4.02,"volume":15286000},{"timestamp":1510842600,"date":"2017-11-16","index":3969,"close":4.05,"high":4.2,"low":4,"open":4,"volume":19420400},{"timestamp":1510929000,"date":"2017-11-17","index":3970,"close":4.08,"high":4.14,"low":4.04,"open":4.08,"volume":12778000},{"timestamp":1511188200,"date":"2017-11-20","index":3971,"close":4.11,"high":4.11,"low":4.01,"open":4.1,"volume":15186800},{"timestamp":1511274600,"date":"2017-11-21","index":3972,"close":4.18,"high":4.2,"low":4.07,"open":4.13,"volume":37409600}],"post":[{"timestamp":1511361000,"date":"2017-11-22","index":3973,"close":4.34,"high":4.68,"low":4.32,"open":4.46,"volume":80569600},{"timestamp":1511533800,"date":"2017-11-24","index":3974,"close":4.36,"high":4.55,"low":4.34,"open":4.36,"volume":25896800},{"timestamp":1511793000,"date":"2017-11-27","index":3975,"close":4.54,"high":4.55,"low":4.4,"open":4.4,"volume":23387200},{"timestamp":1511879400,"date":"2017-11-28","index":3976,"close":4.76,"high":4.76,"low":4.54,"open":4.54,"volume":23533600},{"timestamp":1511965800,"date":"2017-11-29","index":3977,"close":4.88,"high":4.92,"low":4.76,"open":4.77,"volume":25909200},{"timestamp":1512052200,"date":"2017-11-30","index":3978,"close":4.69,"high":4.84,"low":4.68,"open":4.8,"volume":20098800},{"timestamp":1512138600,"date":"2017-12-01","index":3979,"close":4.69,"high":4.79,"low":4.62,"open":4.68,"volume":15327600},{"timestamp":1512397800,"date":"2017-12-04","index":3980,"close":4.85,"high":4.97,"low":4.75,"open":4.76,"volume":17445200},{"timestamp":1512484200,"date":"2017-12-05","index":3981,"close":4.82,"high":4.91,"low":4.74,"open":4.88,"volume":12323600},{"timestamp":1512570600,"date":"2017-12-06","index":3982,"close":4.75,"high":4.84,"low":4.73,"open":4.82,"volume":9721200},{"timestamp":1512657000,"date":"2017-12-07","index":3983,"close":4.66,"high":4.79,"low":4.65,"open":4.75,"volume":13109200}]},{"date":"2017-08-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1502371800,"date":"2017-08-10","index":3900,"close":5.37,"high":5.48,"low":5.36,"open":5.48,"volume":6085200},{"timestamp":1502458200,"date":"2017-08-11","index":3901,"close":5.44,"high":5.46,"low":5.27,"open":5.31,"volume":6477200},{"timestamp":1502717400,"date":"2017-08-14","index":3902,"close":5.46,"high":5.5,"low":5.43,"open":5.49,"volume":6135600},{"timestamp":1502803800,"date":"2017-08-15","index":3903,"close":5.23,"high":5.44,"low":5.2,"open":5.43,"volume":15553600},{"timestamp":1502890200,"date":"2017-08-16","index":3904,"close":5.35,"high":5.37,"low":5.27,"open":5.28,"volume":9757600},{"timestamp":1502976600,"date":"2017-08-17","index":3905,"close":5.28,"high":5.41,"low":5.25,"open":5.34,"volume":7758400},{"timestamp":1503063000,"date":"2017-08-18","index":3906,"close":5.3,"high":5.33,"low":5.24,"open":5.26,"volume":8494000},{"timestamp":1503322200,"date":"2017-08-21","index":3907,"close":5.24,"high":5.34,"low":5.24,"open":5.29,"volume":6532400},{"timestamp":1503408600,"date":"2017-08-22","index":3908,"close":5.41,"high":5.42,"low":5.27,"open":5.28,"volume":9895200},{"timestamp":1503495000,"date":"2017-08-23","index":3909,"close":5.37,"high":5.45,"low":5.3,"open":5.4,"volume":9731600},{"timestamp":1503581400,"date":"2017-08-24","index":3910,"close":5.45,"high":5.53,"low":5.41,"open":5.44,"volume":16938400}],"post":[{"timestamp":1503667800,"date":"2017-08-25","index":3911,"close":4.85,"high":4.99,"low":4.68,"open":4.97,"volume":82002800},{"timestamp":1503927000,"date":"2017-08-28","index":3912,"close":4.79,"high":4.93,"low":4.74,"open":4.85,"volume":20913600},{"timestamp":1504013400,"date":"2017-08-29","index":3913,"close":4.69,"high":4.77,"low":4.66,"open":4.73,"volume":18670800},{"timestamp":1504099800,"date":"2017-08-30","index":3914,"close":4.7,"high":4.74,"low":4.67,"open":4.69,"volume":8840400},{"timestamp":1504186200,"date":"2017-08-31","index":3915,"close":4.63,"high":4.72,"low":4.62,"open":4.71,"volume":10518400},{"timestamp":1504272600,"date":"2017-09-01","index":3916,"close":4.67,"high":4.72,"low":4.65,"open":4.65,"volume":9377200},{"timestamp":1504618200,"date":"2017-09-05","index":3917,"close":4.74,"high":4.74,"low":4.64,"open":4.67,"volume":10584000},{"timestamp":1504704600,"date":"2017-09-06","index":3918,"close":4.84,"high":4.84,"low":4.75,"open":4.75,"volume":11683200},{"timestamp":1504791000,"date":"2017-09-07","index":3919,"close":4.71,"high":4.84,"low":4.7,"open":4.76,"volume":11212000},{"timestamp":1504877400,"date":"2017-09-08","index":3920,"close":4.79,"high":4.8,"low":4.68,"open":4.71,"volume":8876800},{"timestamp":1505136600,"date":"2017-09-11","index":3921,"close":4.8,"high":4.86,"low":4.78,"open":4.8,"volume":8818400}]},{"date":"2017-05-25","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":3837,"close":6.09,"high":6.33,"low":6.06,"open":6.28,"volume":12190800},{"timestamp":1494595800,"date":"2017-05-12","index":3838,"close":6.01,"high":6.09,"low":5.95,"open":6.07,"volume":7281200},{"timestamp":1494855000,"date":"2017-05-15","index":3839,"close":6.09,"high":6.17,"low":6.03,"open":6.03,"volume":8557600},{"timestamp":1494941400,"date":"2017-05-16","index":3840,"close":6.12,"high":6.13,"low":5.97,"open":6.08,"volume":8138800},{"timestamp":1495027800,"date":"2017-05-17","index":3841,"close":5.96,"high":6.12,"low":5.94,"open":6.12,"volume":8830800},{"timestamp":1495114200,"date":"2017-05-18","index":3842,"close":5.95,"high":6.01,"low":5.88,"open":5.99,"volume":6992800},{"timestamp":1495200600,"date":"2017-05-19","index":3843,"close":6.05,"high":6.08,"low":5.89,"open":5.95,"volume":10678400},{"timestamp":1495459800,"date":"2017-05-22","index":3844,"close":6.01,"high":6.15,"low":6.01,"open":6.09,"volume":9823600},{"timestamp":1495546200,"date":"2017-05-23","index":3845,"close":5.66,"high":6.09,"low":5.66,"open":6.09,"volume":22539200},{"timestamp":1495632600,"date":"2017-05-24","index":3846,"close":5.68,"high":5.72,"low":5.61,"open":5.65,"volume":9792400},{"timestamp":1495719000,"date":"2017-05-25","index":3847,"close":5.91,"high":5.92,"low":5.68,"open":5.9,"volume":30954000}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":3848,"close":5.55,"high":5.6,"low":5.31,"open":5.53,"volume":56848000},{"timestamp":1496151000,"date":"2017-05-30","index":3849,"close":5.64,"high":5.73,"low":5.54,"open":5.55,"volume":22719600},{"timestamp":1496237400,"date":"2017-05-31","index":3850,"close":5.53,"high":5.68,"low":5.47,"open":5.66,"volume":21626000},{"timestamp":1496323800,"date":"2017-06-01","index":3851,"close":5.7,"high":5.74,"low":5.53,"open":5.54,"volume":14764000},{"timestamp":1496410200,"date":"2017-06-02","index":3852,"close":5.67,"high":5.7,"low":5.59,"open":5.68,"volume":9402000},{"timestamp":1496669400,"date":"2017-06-05","index":3853,"close":5.62,"high":5.64,"low":5.49,"open":5.56,"volume":7822800},{"timestamp":1496755800,"date":"2017-06-06","index":3854,"close":5.47,"high":5.59,"low":5.47,"open":5.56,"volume":12421600},{"timestamp":1496842200,"date":"2017-06-07","index":3855,"close":5.51,"high":5.55,"low":5.46,"open":5.49,"volume":8619200},{"timestamp":1496928600,"date":"2017-06-08","index":3856,"close":5.34,"high":5.61,"low":5.33,"open":5.54,"volume":14475200},{"timestamp":1497015000,"date":"2017-06-09","index":3857,"close":5.5,"high":5.52,"low":5.32,"open":5.33,"volume":11822800},{"timestamp":1497274200,"date":"2017-06-12","index":3858,"close":5.43,"high":5.54,"low":5.4,"open":5.49,"volume":13127600}]},{"date":"2017-03-23","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1489069800,"date":"2017-03-09","index":3793,"close":6.25,"high":6.31,"low":6.2,"open":6.25,"volume":9594800},{"timestamp":1489156200,"date":"2017-03-10","index":3794,"close":6.3,"high":6.32,"low":6.16,"open":6.18,"volume":12197600},{"timestamp":1489411800,"date":"2017-03-13","index":3795,"close":6.05,"high":6.2,"low":6.03,"open":6.19,"volume":15760400},{"timestamp":1489498200,"date":"2017-03-14","index":3796,"close":6.14,"high":6.16,"low":6,"open":6.05,"volume":7399200},{"timestamp":1489584600,"date":"2017-03-15","index":3797,"close":6.17,"high":6.2,"low":6.07,"open":6.16,"volume":11586000},{"timestamp":1489671000,"date":"2017-03-16","index":3798,"close":6.07,"high":6.15,"low":6.01,"open":6.15,"volume":12534000},{"timestamp":1489757400,"date":"2017-03-17","index":3799,"close":6.16,"high":6.17,"low":6.05,"open":6.07,"volume":21716400},{"timestamp":1490016600,"date":"2017-03-20","index":3800,"close":5.97,"high":6.21,"low":5.94,"open":6.16,"volume":16464800},{"timestamp":1490103000,"date":"2017-03-21","index":3801,"close":6,"high":6.03,"low":5.85,"open":6.01,"volume":11402000},{"timestamp":1490189400,"date":"2017-03-22","index":3802,"close":6.02,"high":6.03,"low":5.94,"open":6.01,"volume":8168000},{"timestamp":1490275800,"date":"2017-03-23","index":3803,"close":5.99,"high":6.11,"low":5.95,"open":6.04,"volume":18648800}],"post":[{"timestamp":1490362200,"date":"2017-03-24","index":3804,"close":5.18,"high":5.39,"low":5.16,"open":5.34,"volume":63778400},{"timestamp":1490621400,"date":"2017-03-27","index":3805,"close":5.21,"high":5.27,"low":5.06,"open":5.08,"volume":27849200},{"timestamp":1490707800,"date":"2017-03-28","index":3806,"close":5.43,"high":5.45,"low":5.18,"open":5.22,"volume":17114400},{"timestamp":1490794200,"date":"2017-03-29","index":3807,"close":5.49,"high":5.53,"low":5.39,"open":5.45,"volume":13033200},{"timestamp":1490880600,"date":"2017-03-30","index":3808,"close":5.61,"high":5.62,"low":5.47,"open":5.47,"volume":8888000},{"timestamp":1490967000,"date":"2017-03-31","index":3809,"close":5.64,"high":5.68,"low":5.59,"open":5.61,"volume":11736800},{"timestamp":1491226200,"date":"2017-04-03","index":3810,"close":5.5,"high":5.66,"low":5.48,"open":5.63,"volume":10836400},{"timestamp":1491312600,"date":"2017-04-04","index":3811,"close":5.49,"high":5.55,"low":5.43,"open":5.49,"volume":8948000},{"timestamp":1491399000,"date":"2017-04-05","index":3812,"close":5.44,"high":5.57,"low":5.43,"open":5.55,"volume":8675600},{"timestamp":1491485400,"date":"2017-04-06","index":3813,"close":5.46,"high":5.54,"low":5.43,"open":5.49,"volume":13184800},{"timestamp":1491571800,"date":"2017-04-07","index":3814,"close":5.41,"high":5.51,"low":5.39,"open":5.45,"volume":15018000}]},{"date":"2016-11-22","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1478615400,"date":"2016-11-08","index":3711,"close":5.23,"high":5.31,"low":5.22,"open":5.28,"volume":7536000},{"timestamp":1478701800,"date":"2016-11-09","index":3712,"close":5.38,"high":5.4,"low":5.13,"open":5.15,"volume":6962000},{"timestamp":1478788200,"date":"2016-11-10","index":3713,"close":5.47,"high":5.63,"low":5.43,"open":5.44,"volume":10095200},{"timestamp":1478874600,"date":"2016-11-11","index":3714,"close":5.58,"high":5.59,"low":5.38,"open":5.45,"volume":8789600},{"timestamp":1479133800,"date":"2016-11-14","index":3715,"close":5.75,"high":5.82,"low":5.6,"open":5.61,"volume":8301600},{"timestamp":1479220200,"date":"2016-11-15","index":3716,"close":5.66,"high":5.75,"low":5.55,"open":5.73,"volume":8867200},{"timestamp":1479306600,"date":"2016-11-16","index":3717,"close":5.76,"high":5.8,"low":5.61,"open":5.63,"volume":6833200},{"timestamp":1479393000,"date":"2016-11-17","index":3718,"close":5.86,"high":5.88,"low":5.75,"open":5.83,"volume":4574000},{"timestamp":1479479400,"date":"2016-11-18","index":3719,"close":5.86,"high":5.89,"low":5.76,"open":5.84,"volume":6716000},{"timestamp":1479738600,"date":"2016-11-21","index":3720,"close":5.86,"high":5.89,"low":5.79,"open":5.88,"volume":8942000},{"timestamp":1479825000,"date":"2016-11-22","index":3721,"close":6.03,"high":6.05,"low":5.9,"open":5.92,"volume":14966800}],"post":[{"timestamp":1479911400,"date":"2016-11-23","index":3722,"close":6.51,"high":6.6,"low":6.16,"open":6.2,"volume":37507200},{"timestamp":1480084200,"date":"2016-11-25","index":3723,"close":6.45,"high":6.62,"low":6.45,"open":6.53,"volume":9253200},{"timestamp":1480343400,"date":"2016-11-28","index":3724,"close":6.29,"high":6.5,"low":6.19,"open":6.5,"volume":11262800},{"timestamp":1480429800,"date":"2016-11-29","index":3725,"close":6.12,"high":6.26,"low":6.09,"open":6.21,"volume":9284400},{"timestamp":1480516200,"date":"2016-11-30","index":3726,"close":6.17,"high":6.21,"low":6.06,"open":6.11,"volume":12769200},{"timestamp":1480602600,"date":"2016-12-01","index":3727,"close":6.16,"high":6.26,"low":6.11,"open":6.16,"volume":5762800},{"timestamp":1480689000,"date":"2016-12-02","index":3728,"close":6.07,"high":6.21,"low":6.03,"open":6.15,"volume":6291200},{"timestamp":1480948200,"date":"2016-12-05","index":3729,"close":6.13,"high":6.22,"low":6.07,"open":6.11,"volume":9341200},{"timestamp":1481034600,"date":"2016-12-06","index":3730,"close":6.22,"high":6.23,"low":6.15,"open":6.16,"volume":6032000},{"timestamp":1481121000,"date":"2016-12-07","index":3731,"close":6.49,"high":6.53,"low":6.29,"open":6.29,"volume":11197200},{"timestamp":1481207400,"date":"2016-12-08","index":3732,"close":6.49,"high":6.55,"low":6.39,"open":6.5,"volume":12400800}]},{"date":"2016-08-25","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1470922200,"date":"2016-08-11","index":3649,"close":7.78,"high":7.79,"low":7.61,"open":7.63,"volume":9911200},{"timestamp":1471008600,"date":"2016-08-12","index":3650,"close":7.84,"high":7.93,"low":7.7,"open":7.75,"volume":8584000},{"timestamp":1471267800,"date":"2016-08-15","index":3651,"close":7.93,"high":8.02,"low":7.83,"open":7.83,"volume":5720400},{"timestamp":1471354200,"date":"2016-08-16","index":3652,"close":7.79,"high":7.99,"low":7.79,"open":7.91,"volume":6347600},{"timestamp":1471440600,"date":"2016-08-17","index":3653,"close":7.7,"high":7.74,"low":7.63,"open":7.72,"volume":7049600},{"timestamp":1471527000,"date":"2016-08-18","index":3654,"close":7.79,"high":7.8,"low":7.64,"open":7.73,"volume":6320400},{"timestamp":1471613400,"date":"2016-08-19","index":3655,"close":7.93,"high":7.98,"low":7.72,"open":7.76,"volume":8659200},{"timestamp":1471872600,"date":"2016-08-22","index":3656,"close":7.86,"high":8.02,"low":7.82,"open":8,"volume":6687600},{"timestamp":1471959000,"date":"2016-08-23","index":3657,"close":8.02,"high":8.17,"low":7.96,"open":8.01,"volume":11361200},{"timestamp":1472045400,"date":"2016-08-24","index":3658,"close":7.93,"high":8.1,"low":7.91,"open":8.03,"volume":10861600},{"timestamp":1472131800,"date":"2016-08-25","index":3659,"close":8.04,"high":8.06,"low":7.82,"open":7.92,"volume":24669200}],"post":[{"timestamp":1472218200,"date":"2016-08-26","index":3660,"close":7.18,"high":7.63,"low":7.17,"open":7.55,"volume":57973600},{"timestamp":1472477400,"date":"2016-08-29","index":3661,"close":7.24,"high":7.24,"low":7.09,"open":7.19,"volume":17622400},{"timestamp":1472563800,"date":"2016-08-30","index":3662,"close":7.12,"high":7.24,"low":7.07,"open":7.22,"volume":11436400},{"timestamp":1472650200,"date":"2016-08-31","index":3663,"close":7.1,"high":7.24,"low":7.08,"open":7.12,"volume":11312000},{"timestamp":1472736600,"date":"2016-09-01","index":3664,"close":7.01,"high":7.14,"low":6.99,"open":7.12,"volume":8379200},{"timestamp":1472823000,"date":"2016-09-02","index":3665,"close":7.1,"high":7.12,"low":7.01,"open":7.05,"volume":6760400},{"timestamp":1473168600,"date":"2016-09-06","index":3666,"close":7.09,"high":7.17,"low":7.06,"open":7.09,"volume":7776400},{"timestamp":1473255000,"date":"2016-09-07","index":3667,"close":7.03,"high":7.06,"low":6.97,"open":7.01,"volume":6064400},{"timestamp":1473341400,"date":"2016-09-08","index":3668,"close":6.95,"high":7.03,"low":6.94,"open":6.99,"volume":6915200},{"timestamp":1473427800,"date":"2016-09-09","index":3669,"close":6.8,"high":7.01,"low":6.79,"open":6.99,"volume":9941600},{"timestamp":1473687000,"date":"2016-09-12","index":3670,"close":6.76,"high":6.84,"low":6.71,"open":6.84,"volume":14428000}]},{"date":"2016-05-26","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":3586,"close":7.28,"high":7.35,"low":7.21,"open":7.32,"volume":8598800},{"timestamp":1463146200,"date":"2016-05-13","index":3587,"close":7.18,"high":7.33,"low":7.1,"open":7.28,"volume":11854400},{"timestamp":1463405400,"date":"2016-05-16","index":3588,"close":7.26,"high":7.28,"low":7.14,"open":7.19,"volume":12104400},{"timestamp":1463491800,"date":"2016-05-17","index":3589,"close":7.11,"high":7.35,"low":7.1,"open":7.27,"volume":12189200},{"timestamp":1463578200,"date":"2016-05-18","index":3590,"close":7.01,"high":7.09,"low":6.95,"open":7.08,"volume":15548800},{"timestamp":1463664600,"date":"2016-05-19","index":3591,"close":7.14,"high":7.14,"low":6.88,"open":7.01,"volume":12570000},{"timestamp":1463751000,"date":"2016-05-20","index":3592,"close":7.12,"high":7.18,"low":7.05,"open":7.17,"volume":9317200},{"timestamp":1464010200,"date":"2016-05-23","index":3593,"close":7.12,"high":7.22,"low":7.08,"open":7.15,"volume":8022800},{"timestamp":1464096600,"date":"2016-05-24","index":3594,"close":7.18,"high":7.24,"low":7.04,"open":7.1,"volume":14090400},{"timestamp":1464183000,"date":"2016-05-25","index":3595,"close":7.43,"high":7.46,"low":7.17,"open":7.19,"volume":18447200},{"timestamp":1464269400,"date":"2016-05-26","index":3596,"close":7.49,"high":7.61,"low":7.47,"open":7.5,"volume":13702000}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":3597,"close":7.2,"high":7.23,"low":6.91,"open":7.01,"volume":30238400},{"timestamp":1464701400,"date":"2016-05-31","index":3598,"close":7.28,"high":7.34,"low":7.16,"open":7.22,"volume":39743200},{"timestamp":1464787800,"date":"2016-06-01","index":3599,"close":7.24,"high":7.3,"low":7.11,"open":7.26,"volume":14889200},{"timestamp":1464874200,"date":"2016-06-02","index":3600,"close":7.22,"high":7.33,"low":7.19,"open":7.24,"volume":7872400},{"timestamp":1464960600,"date":"2016-06-03","index":3601,"close":7.16,"high":7.26,"low":7.08,"open":7.24,"volume":8838800},{"timestamp":1465219800,"date":"2016-06-06","index":3602,"close":7.12,"high":7.15,"low":7.01,"open":7.07,"volume":7820800},{"timestamp":1465306200,"date":"2016-06-07","index":3603,"close":7.11,"high":7.2,"low":7.1,"open":7.12,"volume":7284000},{"timestamp":1465392600,"date":"2016-06-08","index":3604,"close":7.06,"high":7.16,"low":7.05,"open":7.12,"volume":7681600},{"timestamp":1465479000,"date":"2016-06-09","index":3605,"close":6.82,"high":7.07,"low":6.79,"open":7.02,"volume":13588000},{"timestamp":1465565400,"date":"2016-06-10","index":3606,"close":6.63,"high":6.74,"low":6.54,"open":6.74,"volume":18088400},{"timestamp":1465824600,"date":"2016-06-13","index":3607,"close":6.51,"high":6.67,"low":6.51,"open":6.61,"volume":9326800}]},{"date":"2016-03-24","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1457620200,"date":"2016-03-10","index":3542,"close":7.61,"high":7.83,"low":7.49,"open":7.83,"volume":8197200},{"timestamp":1457706600,"date":"2016-03-11","index":3543,"close":7.69,"high":7.77,"low":7.61,"open":7.64,"volume":6477200},{"timestamp":1457962200,"date":"2016-03-14","index":3544,"close":7.91,"high":8.01,"low":7.68,"open":7.69,"volume":6921600},{"timestamp":1458048600,"date":"2016-03-15","index":3545,"close":7.7,"high":7.93,"low":7.49,"open":7.88,"volume":8111600},{"timestamp":1458135000,"date":"2016-03-16","index":3546,"close":7.98,"high":8,"low":7.7,"open":7.79,"volume":6249600},{"timestamp":1458221400,"date":"2016-03-17","index":3547,"close":7.84,"high":8.06,"low":7.75,"open":8.05,"volume":12200800},{"timestamp":1458307800,"date":"2016-03-18","index":3548,"close":7.71,"high":8.07,"low":7.7,"open":7.89,"volume":22170800},{"timestamp":1458567000,"date":"2016-03-21","index":3549,"close":7.71,"high":7.91,"low":7.51,"open":7.73,"volume":13434800},{"timestamp":1458653400,"date":"2016-03-22","index":3550,"close":7.55,"high":7.7,"low":7.5,"open":7.69,"volume":8700000},{"timestamp":1458739800,"date":"2016-03-23","index":3551,"close":7.59,"high":7.7,"low":7.51,"open":7.55,"volume":7876800},{"timestamp":1458826200,"date":"2016-03-24","index":3552,"close":7.57,"high":7.63,"low":7.4,"open":7.59,"volume":17952400}],"post":[{"timestamp":1459171800,"date":"2016-03-28","index":3553,"close":7.52,"high":7.74,"low":7.1,"open":7.24,"volume":32988800},{"timestamp":1459258200,"date":"2016-03-29","index":3554,"close":7.88,"high":7.98,"low":7.5,"open":7.55,"volume":15210000},{"timestamp":1459344600,"date":"2016-03-30","index":3555,"close":7.94,"high":7.99,"low":7.75,"open":7.89,"volume":10088400},{"timestamp":1459431000,"date":"2016-03-31","index":3556,"close":7.93,"high":8.11,"low":7.92,"open":7.97,"volume":8376000},{"timestamp":1459517400,"date":"2016-04-01","index":3557,"close":7.84,"high":7.94,"low":7.68,"open":7.93,"volume":8540400},{"timestamp":1459776600,"date":"2016-04-04","index":3558,"close":7.73,"high":7.86,"low":7.68,"open":7.85,"volume":5967200},{"timestamp":1459863000,"date":"2016-04-05","index":3559,"close":7.57,"high":7.77,"low":7.55,"open":7.7,"volume":7004000},{"timestamp":1459949400,"date":"2016-04-06","index":3560,"close":7.52,"high":7.78,"low":7.45,"open":7.56,"volume":9206000},{"timestamp":1460035800,"date":"2016-04-07","index":3561,"close":7.28,"high":7.55,"low":7.25,"open":7.53,"volume":14695600},{"timestamp":1460122200,"date":"2016-04-08","index":3562,"close":7.37,"high":7.47,"low":7.28,"open":7.32,"volume":8490400},{"timestamp":1460381400,"date":"2016-04-11","index":3563,"close":7.47,"high":7.66,"low":7.43,"open":7.43,"volume":8181200}]},{"date":"2015-11-23","estimated":0.15,"reported":0.14,"pre":[{"timestamp":1447079400,"date":"2015-11-09","index":3459,"close":11.38,"high":11.7,"low":11.36,"open":11.69,"volume":6093200},{"timestamp":1447165800,"date":"2015-11-10","index":3460,"close":11.48,"high":11.55,"low":11.31,"open":11.36,"volume":6072800},{"timestamp":1447252200,"date":"2015-11-11","index":3461,"close":11.15,"high":11.57,"low":11.11,"open":11.52,"volume":7525200},{"timestamp":1447338600,"date":"2015-11-12","index":3462,"close":11.13,"high":11.2,"low":10.97,"open":11.11,"volume":7546000},{"timestamp":1447425000,"date":"2015-11-13","index":3463,"close":9.3,"high":10.02,"low":9.27,"open":9.98,"volume":38060800},{"timestamp":1447684200,"date":"2015-11-16","index":3464,"close":9.52,"high":9.55,"low":9.24,"open":9.25,"volume":10280000},{"timestamp":1447770600,"date":"2015-11-17","index":3465,"close":9.29,"high":9.57,"low":9.23,"open":9.57,"volume":10395200},{"timestamp":1447857000,"date":"2015-11-18","index":3466,"close":9.45,"high":9.52,"low":9.31,"open":9.39,"volume":9136800},{"timestamp":1447943400,"date":"2015-11-19","index":3467,"close":9.61,"high":9.74,"low":9.38,"open":9.41,"volume":8218800},{"timestamp":1448029800,"date":"2015-11-20","index":3468,"close":9.81,"high":9.94,"low":9.64,"open":9.77,"volume":11176800},{"timestamp":1448289000,"date":"2015-11-23","index":3469,"close":9.4,"high":9.42,"low":8.25,"open":8.28,"volume":67735200}],"post":[{"timestamp":1448375400,"date":"2015-11-24","index":3470,"close":9.48,"high":9.56,"low":8.98,"open":9,"volume":21452000},{"timestamp":1448461800,"date":"2015-11-25","index":3471,"close":9.16,"high":9.51,"low":9.15,"open":9.45,"volume":8231600},{"timestamp":1448634600,"date":"2015-11-27","index":3472,"close":9,"high":9.24,"low":8.95,"open":9.22,"volume":4770000},{"timestamp":1448893800,"date":"2015-11-30","index":3473,"close":8.76,"high":8.96,"low":8.73,"open":8.89,"volume":12892400},{"timestamp":1448980200,"date":"2015-12-01","index":3474,"close":8.68,"high":8.79,"low":8.56,"open":8.76,"volume":8725200},{"timestamp":1449066600,"date":"2015-12-02","index":3475,"close":8.47,"high":8.71,"low":8.47,"open":8.68,"volume":11470800},{"timestamp":1449153000,"date":"2015-12-03","index":3476,"close":8.19,"high":8.46,"low":8.05,"open":8.46,"volume":14872000},{"timestamp":1449239400,"date":"2015-12-04","index":3477,"close":8.32,"high":8.34,"low":8.06,"open":8.19,"volume":14113200},{"timestamp":1449498600,"date":"2015-12-07","index":3478,"close":8.27,"high":8.35,"low":8.13,"open":8.3,"volume":11792400},{"timestamp":1449585000,"date":"2015-12-08","index":3479,"close":8.44,"high":8.47,"low":8.07,"open":8.15,"volume":11211200},{"timestamp":1449671400,"date":"2015-12-09","index":3480,"close":8.11,"high":8.51,"low":8.1,"open":8.28,"volume":10329200}]},{"date":"2015-08-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1439472600,"date":"2015-08-13","index":3398,"close":11.52,"high":11.72,"low":11.4,"open":11.41,"volume":4406400},{"timestamp":1439559000,"date":"2015-08-14","index":3399,"close":11.86,"high":11.96,"low":11.64,"open":11.64,"volume":9747600},{"timestamp":1439818200,"date":"2015-08-17","index":3400,"close":11.74,"high":11.87,"low":11.61,"open":11.86,"volume":4342400},{"timestamp":1439904600,"date":"2015-08-18","index":3401,"close":11.75,"high":11.93,"low":11.73,"open":11.76,"volume":6476000},{"timestamp":1439991000,"date":"2015-08-19","index":3402,"close":11.61,"high":11.79,"low":11.44,"open":11.71,"volume":7016000},{"timestamp":1440077400,"date":"2015-08-20","index":3403,"close":11.31,"high":11.5,"low":11.3,"open":11.41,"volume":6032000},{"timestamp":1440163800,"date":"2015-08-21","index":3404,"close":11.21,"high":11.53,"low":11.16,"open":11.19,"volume":8100800},{"timestamp":1440423000,"date":"2015-08-24","index":3405,"close":10.74,"high":11.04,"low":9.66,"open":10.47,"volume":9250800},{"timestamp":1440509400,"date":"2015-08-25","index":3406,"close":10.97,"high":11.17,"low":10.82,"open":11.02,"volume":18920400},{"timestamp":1440595800,"date":"2015-08-26","index":3407,"close":11.34,"high":11.38,"low":11.01,"open":11.17,"volume":15134400},{"timestamp":1440682200,"date":"2015-08-27","index":3408,"close":11.55,"high":11.75,"low":11.36,"open":11.55,"volume":11679600}],"post":[{"timestamp":1440768600,"date":"2015-08-28","index":3409,"close":10.62,"high":11.23,"low":10.39,"open":11.16,"volume":33722000},{"timestamp":1441027800,"date":"2015-08-31","index":3410,"close":10.62,"high":10.65,"low":10.39,"open":10.57,"volume":9861200},{"timestamp":1441114200,"date":"2015-09-01","index":3411,"close":10.3,"high":10.54,"low":10.18,"open":10.38,"volume":9354400},{"timestamp":1441200600,"date":"2015-09-02","index":3412,"close":10.45,"high":10.52,"low":10.28,"open":10.42,"volume":10147600},{"timestamp":1441287000,"date":"2015-09-03","index":3413,"close":10.43,"high":10.69,"low":10.39,"open":10.5,"volume":8372800},{"timestamp":1441373400,"date":"2015-09-04","index":3414,"close":10.31,"high":10.39,"low":10.18,"open":10.3,"volume":6127600},{"timestamp":1441719000,"date":"2015-09-08","index":3415,"close":10.45,"high":10.49,"low":10.19,"open":10.49,"volume":8708000},{"timestamp":1441805400,"date":"2015-09-09","index":3416,"close":10.45,"high":10.56,"low":10.41,"open":10.51,"volume":5874800},{"timestamp":1441891800,"date":"2015-09-10","index":3417,"close":10.59,"high":10.72,"low":10.38,"open":10.41,"volume":5733200},{"timestamp":1441978200,"date":"2015-09-11","index":3418,"close":10.69,"high":10.72,"low":10.42,"open":10.56,"volume":6061600},{"timestamp":1442237400,"date":"2015-09-14","index":3419,"close":10.79,"high":10.8,"low":10.56,"open":10.71,"volume":5638800}]},{"date":"2015-05-28","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1431523800,"date":"2015-05-13","index":3334,"close":9.8,"high":9.85,"low":9.63,"open":9.77,"volume":6279200},{"timestamp":1431610200,"date":"2015-05-14","index":3335,"close":9.79,"high":9.85,"low":9.69,"open":9.85,"volume":2988800},{"timestamp":1431696600,"date":"2015-05-15","index":3336,"close":10.02,"high":10.02,"low":9.77,"open":9.79,"volume":5546800},{"timestamp":1431955800,"date":"2015-05-18","index":3337,"close":10.06,"high":10.08,"low":9.93,"open":10.02,"volume":4638800},{"timestamp":1432042200,"date":"2015-05-19","index":3338,"close":10.08,"high":10.11,"low":10.01,"open":10.1,"volume":4007600},{"timestamp":1432128600,"date":"2015-05-20","index":3339,"close":10.03,"high":10.08,"low":9.92,"open":10.05,"volume":4026000},{"timestamp":1432215000,"date":"2015-05-21","index":3340,"close":10.19,"high":10.23,"low":10.06,"open":10.11,"volume":5148000},{"timestamp":1432301400,"date":"2015-05-22","index":3341,"close":10.2,"high":10.24,"low":10.1,"open":10.19,"volume":4556400},{"timestamp":1432647000,"date":"2015-05-26","index":3342,"close":10.05,"high":10.24,"low":9.96,"open":10.17,"volume":4948400},{"timestamp":1432733400,"date":"2015-05-27","index":3343,"close":9.87,"high":10.15,"low":9.85,"open":10.14,"volume":7198800},{"timestamp":1432819800,"date":"2015-05-28","index":3344,"close":10.23,"high":10.33,"low":9.88,"open":9.89,"volume":15432800}],"post":[{"timestamp":1432906200,"date":"2015-05-29","index":3345,"close":10.85,"high":11.12,"low":10.78,"open":10.99,"volume":34731200},{"timestamp":1433165400,"date":"2015-06-01","index":3346,"close":10.87,"high":11.02,"low":10.6,"open":10.94,"volume":13171200},{"timestamp":1433251800,"date":"2015-06-02","index":3347,"close":10.99,"high":11.1,"low":10.69,"open":10.85,"volume":9230000},{"timestamp":1433338200,"date":"2015-06-03","index":3348,"close":10.93,"high":11.08,"low":10.9,"open":11,"volume":7961200},{"timestamp":1433424600,"date":"2015-06-04","index":3349,"close":11.01,"high":11.11,"low":10.97,"open":11.04,"volume":7472000},{"timestamp":1433511000,"date":"2015-06-05","index":3350,"close":11.03,"high":11.06,"low":10.9,"open":11.02,"volume":5970000},{"timestamp":1433770200,"date":"2015-06-08","index":3351,"close":10.76,"high":11.07,"low":10.76,"open":11.01,"volume":5908000},{"timestamp":1433856600,"date":"2015-06-09","index":3352,"close":10.73,"high":10.86,"low":10.72,"open":10.78,"volume":5136800},{"timestamp":1433943000,"date":"2015-06-10","index":3353,"close":10.71,"high":10.87,"low":10.68,"open":10.79,"volume":7138800},{"timestamp":1434029400,"date":"2015-06-11","index":3354,"close":10.75,"high":10.93,"low":10.69,"open":10.8,"volume":7231600},{"timestamp":1434115800,"date":"2015-06-12","index":3355,"close":10.74,"high":10.82,"low":10.67,"open":10.73,"volume":5338800}]},{"date":"2015-03-26","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1426167000,"date":"2015-03-12","index":3291,"close":9.92,"high":10.05,"low":9.77,"open":9.99,"volume":4531600},{"timestamp":1426253400,"date":"2015-03-13","index":3292,"close":10.18,"high":10.22,"low":9.99,"open":10.06,"volume":7166400},{"timestamp":1426512600,"date":"2015-03-16","index":3293,"close":10.27,"high":10.32,"low":10.16,"open":10.18,"volume":4221200},{"timestamp":1426599000,"date":"2015-03-17","index":3294,"close":10.23,"high":10.32,"low":10.13,"open":10.29,"volume":3508000},{"timestamp":1426685400,"date":"2015-03-18","index":3295,"close":10.28,"high":10.34,"low":10.04,"open":10.19,"volume":4463200},{"timestamp":1426771800,"date":"2015-03-19","index":3296,"close":10.2,"high":10.29,"low":10.15,"open":10.27,"volume":3588400},{"timestamp":1426858200,"date":"2015-03-20","index":3297,"close":10.23,"high":10.3,"low":10.13,"open":10.21,"volume":9629200},{"timestamp":1427117400,"date":"2015-03-23","index":3298,"close":10.34,"high":10.43,"low":10.19,"open":10.27,"volume":7013600},{"timestamp":1427203800,"date":"2015-03-24","index":3299,"close":10.23,"high":10.38,"low":10.23,"open":10.32,"volume":10312000},{"timestamp":1427290200,"date":"2015-03-25","index":3300,"close":9.95,"high":10.3,"low":9.95,"open":10.23,"volume":8285200},{"timestamp":1427376600,"date":"2015-03-26","index":3301,"close":9.7,"high":9.95,"low":9.65,"open":9.87,"volume":19414000}],"post":[{"timestamp":1427463000,"date":"2015-03-27","index":3302,"close":9.59,"high":9.7,"low":9.28,"open":9.42,"volume":21983200},{"timestamp":1427722200,"date":"2015-03-30","index":3303,"close":9.42,"high":9.63,"low":9.38,"open":9.6,"volume":11960400},{"timestamp":1427808600,"date":"2015-03-31","index":3304,"close":9.49,"high":9.64,"low":9.31,"open":9.35,"volume":8458800},{"timestamp":1427895000,"date":"2015-04-01","index":3305,"close":9.44,"high":9.63,"low":9.33,"open":9.47,"volume":9859600},{"timestamp":1427981400,"date":"2015-04-02","index":3306,"close":9.55,"high":9.7,"low":9.47,"open":9.52,"volume":4690400},{"timestamp":1428327000,"date":"2015-04-06","index":3307,"close":9.59,"high":9.6,"low":9.42,"open":9.5,"volume":5935600},{"timestamp":1428413400,"date":"2015-04-07","index":3308,"close":9.49,"high":9.63,"low":9.48,"open":9.59,"volume":5328400},{"timestamp":1428499800,"date":"2015-04-08","index":3309,"close":9.68,"high":9.69,"low":9.44,"open":9.45,"volume":6596800},{"timestamp":1428586200,"date":"2015-04-09","index":3310,"close":10,"high":10,"low":9.59,"open":9.69,"volume":7646400},{"timestamp":1428672600,"date":"2015-04-10","index":3311,"close":10.1,"high":10.1,"low":9.89,"open":10.05,"volume":5076000},{"timestamp":1428931800,"date":"2015-04-13","index":3312,"close":10.1,"high":10.2,"low":9.86,"open":10.1,"volume":7375600}]},{"date":"2014-11-20","estimated":0.15,"reported":0.14,"pre":[{"timestamp":1415284200,"date":"2014-11-06","index":3206,"close":11.18,"high":11.21,"low":10.76,"open":10.76,"volume":12739600},{"timestamp":1415370600,"date":"2014-11-07","index":3207,"close":10.92,"high":11.19,"low":10.91,"open":11.17,"volume":9416400},{"timestamp":1415629800,"date":"2014-11-10","index":3208,"close":10.69,"high":11,"low":10.6,"open":10.92,"volume":15391600},{"timestamp":1415716200,"date":"2014-11-11","index":3209,"close":10.63,"high":10.8,"low":10.59,"open":10.72,"volume":7190000},{"timestamp":1415802600,"date":"2014-11-12","index":3210,"close":10.85,"high":10.92,"low":10.63,"open":10.63,"volume":9143200},{"timestamp":1415889000,"date":"2014-11-13","index":3211,"close":11.11,"high":11.18,"low":10.98,"open":11.04,"volume":12180400},{"timestamp":1415975400,"date":"2014-11-14","index":3212,"close":11.1,"high":11.12,"low":10.73,"open":10.89,"volume":11161200},{"timestamp":1416234600,"date":"2014-11-17","index":3213,"close":11.02,"high":11.18,"low":10.95,"open":11.09,"volume":8082800},{"timestamp":1416321000,"date":"2014-11-18","index":3214,"close":11.01,"high":11.1,"low":10.89,"open":11.02,"volume":8024400},{"timestamp":1416407400,"date":"2014-11-19","index":3215,"close":10.9,"high":11.11,"low":10.83,"open":11.1,"volume":15128400},{"timestamp":1416493800,"date":"2014-11-20","index":3216,"close":10.97,"high":11.18,"low":10.82,"open":11.04,"volume":23846000}],"post":[{"timestamp":1416580200,"date":"2014-11-21","index":3217,"close":9.47,"high":9.99,"low":9.28,"open":9.85,"volume":75044400},{"timestamp":1416839400,"date":"2014-11-24","index":3218,"close":9.44,"high":9.56,"low":9.22,"open":9.43,"volume":31472800},{"timestamp":1416925800,"date":"2014-11-25","index":3219,"close":9.35,"high":9.57,"low":9.26,"open":9.53,"volume":20687200},{"timestamp":1417012200,"date":"2014-11-26","index":3220,"close":9.3,"high":9.43,"low":9.27,"open":9.38,"volume":10280000},{"timestamp":1417185000,"date":"2014-11-28","index":3221,"close":9.45,"high":9.49,"low":9.3,"open":9.3,"volume":7681600},{"timestamp":1417444200,"date":"2014-12-01","index":3222,"close":8.96,"high":9.42,"low":8.91,"open":9.4,"volume":27137200},{"timestamp":1417530600,"date":"2014-12-02","index":3223,"close":8.89,"high":9.19,"low":8.82,"open":9,"volume":14692400},{"timestamp":1417617000,"date":"2014-12-03","index":3224,"close":9.15,"high":9.18,"low":8.79,"open":8.86,"volume":18127200},{"timestamp":1417703400,"date":"2014-12-04","index":3225,"close":9.27,"high":9.28,"low":9.03,"open":9.15,"volume":12595600},{"timestamp":1417789800,"date":"2014-12-05","index":3226,"close":9.35,"high":9.37,"low":9.15,"open":9.26,"volume":11269200},{"timestamp":1418049000,"date":"2014-12-08","index":3227,"close":8.8,"high":9.27,"low":8.69,"open":9.27,"volume":18082800}]},{"date":"2014-08-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1407418200,"date":"2014-08-07","index":3142,"close":10.22,"high":10.49,"low":10.21,"open":10.44,"volume":4842000},{"timestamp":1407504600,"date":"2014-08-08","index":3143,"close":10.18,"high":10.23,"low":10.07,"open":10.23,"volume":7065200},{"timestamp":1407763800,"date":"2014-08-11","index":3144,"close":10.41,"high":10.43,"low":10.18,"open":10.25,"volume":5984000},{"timestamp":1407850200,"date":"2014-08-12","index":3145,"close":10.23,"high":10.41,"low":10.15,"open":10.4,"volume":6754400},{"timestamp":1407936600,"date":"2014-08-13","index":3146,"close":10.34,"high":10.34,"low":10.1,"open":10.3,"volume":5554000},{"timestamp":1408023000,"date":"2014-08-14","index":3147,"close":10.46,"high":10.48,"low":10.2,"open":10.37,"volume":8917600},{"timestamp":1408109400,"date":"2014-08-15","index":3148,"close":9.91,"high":10.47,"low":9.85,"open":10.47,"volume":17036400},{"timestamp":1408368600,"date":"2014-08-18","index":3149,"close":10.16,"high":10.19,"low":9.99,"open":10.02,"volume":10640800},{"timestamp":1408455000,"date":"2014-08-19","index":3150,"close":10.22,"high":10.32,"low":10.19,"open":10.2,"volume":8368000},{"timestamp":1408541400,"date":"2014-08-20","index":3151,"close":10.33,"high":10.35,"low":10.02,"open":10.22,"volume":9188000},{"timestamp":1408627800,"date":"2014-08-21","index":3152,"close":10.12,"high":10.43,"low":10.08,"open":10.42,"volume":19876000}],"post":[{"timestamp":1408714200,"date":"2014-08-22","index":3153,"close":10.73,"high":11.13,"low":10.6,"open":10.92,"volume":34313200},{"timestamp":1408973400,"date":"2014-08-25","index":3154,"close":10.6,"high":10.9,"low":10.47,"open":10.9,"volume":13844400},{"timestamp":1409059800,"date":"2014-08-26","index":3155,"close":10.69,"high":10.74,"low":10.48,"open":10.61,"volume":9614800},{"timestamp":1409146200,"date":"2014-08-27","index":3156,"close":10.75,"high":10.78,"low":10.64,"open":10.74,"volume":4411200},{"timestamp":1409232600,"date":"2014-08-28","index":3157,"close":10.79,"high":10.8,"low":10.56,"open":10.69,"volume":7231600},{"timestamp":1409319000,"date":"2014-08-29","index":3158,"close":10.55,"high":10.74,"low":10.53,"open":10.73,"volume":7246400},{"timestamp":1409664600,"date":"2014-09-02","index":3159,"close":10.94,"high":10.99,"low":10.56,"open":10.57,"volume":12292800},{"timestamp":1409751000,"date":"2014-09-03","index":3160,"close":10.88,"high":11.02,"low":10.85,"open":11,"volume":6695600},{"timestamp":1409837400,"date":"2014-09-04","index":3161,"close":11.11,"high":11.12,"low":10.89,"open":10.9,"volume":9081200},{"timestamp":1409923800,"date":"2014-09-05","index":3162,"close":11.31,"high":11.31,"low":10.94,"open":11.08,"volume":11084800},{"timestamp":1410183000,"date":"2014-09-08","index":3163,"close":11.07,"high":11.35,"low":11.05,"open":11.27,"volume":7970000}]},{"date":"2014-05-22","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1399555800,"date":"2014-05-08","index":3079,"close":9.01,"high":9.2,"low":8.92,"open":8.94,"volume":11555200},{"timestamp":1399642200,"date":"2014-05-09","index":3080,"close":9.14,"high":9.19,"low":8.94,"open":9,"volume":7016400},{"timestamp":1399901400,"date":"2014-05-12","index":3081,"close":9.2,"high":9.32,"low":9.14,"open":9.15,"volume":7760800},{"timestamp":1399987800,"date":"2014-05-13","index":3082,"close":9.46,"high":9.5,"low":9.22,"open":9.23,"volume":10346400},{"timestamp":1400074200,"date":"2014-05-14","index":3083,"close":9.11,"high":9.42,"low":9.1,"open":9.41,"volume":8714400},{"timestamp":1400160600,"date":"2014-05-15","index":3084,"close":8.97,"high":9.06,"low":8.77,"open":9.03,"volume":9629600},{"timestamp":1400247000,"date":"2014-05-16","index":3085,"close":9.06,"high":9.06,"low":8.85,"open":8.86,"volume":7777600},{"timestamp":1400506200,"date":"2014-05-19","index":3086,"close":9.24,"high":9.29,"low":8.94,"open":9.08,"volume":14664400},{"timestamp":1400592600,"date":"2014-05-20","index":3087,"close":9.11,"high":9.29,"low":9.07,"open":9.22,"volume":13653200},{"timestamp":1400679000,"date":"2014-05-21","index":3088,"close":9.23,"high":9.33,"low":9.11,"open":9.11,"volume":10674800},{"timestamp":1400765400,"date":"2014-05-22","index":3089,"close":9.22,"high":9.36,"low":9.01,"open":9.2,"volume":16339200}],"post":[{"timestamp":1400851800,"date":"2014-05-23","index":3090,"close":9.61,"high":9.88,"low":9.51,"open":9.64,"volume":24071600},{"timestamp":1401197400,"date":"2014-05-27","index":3091,"close":9.32,"high":9.76,"low":9.29,"open":9.68,"volume":12504400},{"timestamp":1401283800,"date":"2014-05-28","index":3092,"close":9.55,"high":9.57,"low":9.19,"open":9.32,"volume":11018400},{"timestamp":1401370200,"date":"2014-05-29","index":3093,"close":9.54,"high":9.65,"low":9.43,"open":9.57,"volume":9859200},{"timestamp":1401456600,"date":"2014-05-30","index":3094,"close":9.46,"high":9.58,"low":9.44,"open":9.54,"volume":9635600},{"timestamp":1401715800,"date":"2014-06-02","index":3095,"close":9.14,"high":9.46,"low":9.14,"open":9.42,"volume":8949200},{"timestamp":1401802200,"date":"2014-06-03","index":3096,"close":9.14,"high":9.19,"low":8.97,"open":9.11,"volume":11521600},{"timestamp":1401888600,"date":"2014-06-04","index":3097,"close":9.31,"high":9.47,"low":9.07,"open":9.12,"volume":7606400},{"timestamp":1401975000,"date":"2014-06-05","index":3098,"close":9.17,"high":9.33,"low":9.1,"open":9.31,"volume":6580400},{"timestamp":1402061400,"date":"2014-06-06","index":3099,"close":9.32,"high":9.36,"low":9.17,"open":9.18,"volume":7308000},{"timestamp":1402320600,"date":"2014-06-09","index":3100,"close":9.13,"high":9.4,"low":9.12,"open":9.32,"volume":7674000}]},{"date":"2014-03-27","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1394717400,"date":"2014-03-13","index":3040,"close":9.28,"high":9.61,"low":9.26,"open":9.57,"volume":12641200},{"timestamp":1394803800,"date":"2014-03-14","index":3041,"close":9.74,"high":9.79,"low":9.19,"open":9.22,"volume":16728400},{"timestamp":1395063000,"date":"2014-03-17","index":3042,"close":9.94,"high":9.96,"low":9.72,"open":9.76,"volume":11348800},{"timestamp":1395149400,"date":"2014-03-18","index":3043,"close":9.6,"high":9.67,"low":9.34,"open":9.47,"volume":30610000},{"timestamp":1395235800,"date":"2014-03-19","index":3044,"close":9.4,"high":9.65,"low":9.32,"open":9.61,"volume":11680800},{"timestamp":1395322200,"date":"2014-03-20","index":3045,"close":9.61,"high":9.66,"low":9.36,"open":9.36,"volume":8980000},{"timestamp":1395408600,"date":"2014-03-21","index":3046,"close":9.45,"high":9.72,"low":9.44,"open":9.67,"volume":11760000},{"timestamp":1395667800,"date":"2014-03-24","index":3047,"close":9.53,"high":9.64,"low":9.4,"open":9.5,"volume":12948000},{"timestamp":1395754200,"date":"2014-03-25","index":3048,"close":9.45,"high":9.64,"low":9.44,"open":9.61,"volume":12698400},{"timestamp":1395840600,"date":"2014-03-26","index":3049,"close":9.73,"high":9.75,"low":9.51,"open":9.52,"volume":22553600},{"timestamp":1395927000,"date":"2014-03-27","index":3050,"close":9.33,"high":9.44,"low":8.82,"open":9.28,"volume":42473200}],"post":[{"timestamp":1396013400,"date":"2014-03-28","index":3051,"close":10.15,"high":10.16,"low":9.34,"open":9.34,"volume":29237200},{"timestamp":1396272600,"date":"2014-03-31","index":3052,"close":10.27,"high":10.39,"low":10.06,"open":10.18,"volume":16544000},{"timestamp":1396359000,"date":"2014-04-01","index":3053,"close":10.65,"high":10.68,"low":10.23,"open":10.26,"volume":17088400},{"timestamp":1396445400,"date":"2014-04-02","index":3054,"close":10.84,"high":10.86,"low":10.61,"open":10.65,"volume":18085600},{"timestamp":1396531800,"date":"2014-04-03","index":3055,"close":11.1,"high":11.11,"low":10.85,"open":10.88,"volume":21476000},{"timestamp":1396618200,"date":"2014-04-04","index":3056,"close":10.71,"high":11.37,"low":10.59,"open":11.36,"volume":27134000},{"timestamp":1396877400,"date":"2014-04-07","index":3057,"close":10.88,"high":10.93,"low":10.52,"open":10.67,"volume":16592400},{"timestamp":1396963800,"date":"2014-04-08","index":3058,"close":10.94,"high":11.02,"low":10.85,"open":10.89,"volume":15609600},{"timestamp":1397050200,"date":"2014-04-09","index":3059,"close":10.8,"high":10.95,"low":10.7,"open":10.95,"volume":13522800},{"timestamp":1397136600,"date":"2014-04-10","index":3060,"close":10.3,"high":10.88,"low":10.28,"open":10.8,"volume":23130400},{"timestamp":1397223000,"date":"2014-04-11","index":3061,"close":10.13,"high":10.3,"low":10.06,"open":10.18,"volume":13264400}]},{"date":"2013-11-21","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1383834600,"date":"2013-11-07","index":2955,"close":13.45,"high":14.08,"low":13.41,"open":13.99,"volume":9811600},{"timestamp":1383921000,"date":"2013-11-08","index":2956,"close":13.87,"high":13.88,"low":13.45,"open":13.48,"volume":5989600},{"timestamp":1384180200,"date":"2013-11-11","index":2957,"close":13.85,"high":13.94,"low":13.51,"open":13.8,"volume":6014000},{"timestamp":1384266600,"date":"2013-11-12","index":2958,"close":14.24,"high":14.28,"low":13.75,"open":13.84,"volume":9398800},{"timestamp":1384353000,"date":"2013-11-13","index":2959,"close":14.4,"high":14.4,"low":14.14,"open":14.14,"volume":7041600},{"timestamp":1384439400,"date":"2013-11-14","index":2960,"close":14.36,"high":14.44,"low":14.23,"open":14.42,"volume":6816000},{"timestamp":1384525800,"date":"2013-11-15","index":2961,"close":14.13,"high":14.39,"low":13.9,"open":14.38,"volume":11509600},{"timestamp":1384785000,"date":"2013-11-18","index":2962,"close":13.76,"high":14.3,"low":13.69,"open":14.27,"volume":10570400},{"timestamp":1384871400,"date":"2013-11-19","index":2963,"close":13.3,"high":13.83,"low":13.25,"open":13.82,"volume":12419200},{"timestamp":1384957800,"date":"2013-11-20","index":2964,"close":13.11,"high":13.33,"low":12.95,"open":13.31,"volume":16545600},{"timestamp":1385044200,"date":"2013-11-21","index":2965,"close":12.2,"high":12.56,"low":11.66,"open":12.55,"volume":58424000}],"post":[{"timestamp":1385130600,"date":"2013-11-22","index":2966,"close":12.47,"high":12.5,"low":12.15,"open":12.48,"volume":20955200},{"timestamp":1385389800,"date":"2013-11-25","index":2967,"close":12.23,"high":12.68,"low":12.19,"open":12.68,"volume":22014000},{"timestamp":1385476200,"date":"2013-11-26","index":2968,"close":12.06,"high":12.34,"low":12,"open":12.24,"volume":18137200},{"timestamp":1385562600,"date":"2013-11-27","index":2969,"close":11.94,"high":12.15,"low":11.92,"open":12.07,"volume":14298800},{"timestamp":1385735400,"date":"2013-11-29","index":2970,"close":12.06,"high":12.19,"low":11.98,"open":12.05,"volume":9180800},{"timestamp":1385994600,"date":"2013-12-02","index":2971,"close":11.74,"high":12.15,"low":11.69,"open":12.13,"volume":16794000},{"timestamp":1386081000,"date":"2013-12-03","index":2972,"close":11.49,"high":11.73,"low":11.23,"open":11.69,"volume":32862800},{"timestamp":1386167400,"date":"2013-12-04","index":2973,"close":11.44,"high":11.67,"low":11.41,"open":11.51,"volume":18393600},{"timestamp":1386253800,"date":"2013-12-05","index":2974,"close":11.28,"high":11.53,"low":11.27,"open":11.41,"volume":17945200},{"timestamp":1386340200,"date":"2013-12-06","index":2975,"close":11.27,"high":11.64,"low":11.22,"open":11.42,"volume":15780800},{"timestamp":1386599400,"date":"2013-12-09","index":2976,"close":11.4,"high":11.53,"low":11.25,"open":11.27,"volume":17645600}]},{"date":"2013-08-22","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1375968600,"date":"2013-08-08","index":2891,"close":12.12,"high":12.18,"low":11.91,"open":11.97,"volume":11133200},{"timestamp":1376055000,"date":"2013-08-09","index":2892,"close":12.24,"high":12.36,"low":12.03,"open":12.06,"volume":6906000},{"timestamp":1376314200,"date":"2013-08-12","index":2893,"close":12.37,"high":12.4,"low":12.1,"open":12.14,"volume":5619600},{"timestamp":1376400600,"date":"2013-08-13","index":2894,"close":12.31,"high":12.41,"low":12.19,"open":12.4,"volume":6287600},{"timestamp":1376487000,"date":"2013-08-14","index":2895,"close":12.17,"high":12.41,"low":12.13,"open":12.27,"volume":5108000},{"timestamp":1376573400,"date":"2013-08-15","index":2896,"close":11.92,"high":12.11,"low":11.84,"open":12.05,"volume":5038800},{"timestamp":1376659800,"date":"2013-08-16","index":2897,"close":11.9,"high":12.14,"low":11.76,"open":11.87,"volume":6299200},{"timestamp":1376919000,"date":"2013-08-19","index":2898,"close":11.93,"high":12.06,"low":11.89,"open":11.93,"volume":6885600},{"timestamp":1377005400,"date":"2013-08-20","index":2899,"close":12.06,"high":12.09,"low":11.93,"open":12.04,"volume":7826000},{"timestamp":1377091800,"date":"2013-08-21","index":2900,"close":11.9,"high":12.16,"low":11.83,"open":12,"volume":6636000},{"timestamp":1377178200,"date":"2013-08-22","index":2901,"close":12.98,"high":14.02,"low":12.89,"open":13.49,"volume":40547600}],"post":[{"timestamp":1377264600,"date":"2013-08-23","index":2902,"close":12.9,"high":13.2,"low":12.7,"open":13.15,"volume":9461200},{"timestamp":1377523800,"date":"2013-08-26","index":2903,"close":13.1,"high":13.3,"low":12.89,"open":12.89,"volume":9117600},{"timestamp":1377610200,"date":"2013-08-27","index":2904,"close":12.34,"high":13.02,"low":12.34,"open":13.02,"volume":10185200},{"timestamp":1377696600,"date":"2013-08-28","index":2905,"close":12.48,"high":12.57,"low":12.32,"open":12.34,"volume":8990400},{"timestamp":1377783000,"date":"2013-08-29","index":2906,"close":12.66,"high":12.87,"low":12.43,"open":12.47,"volume":5702000},{"timestamp":1377869400,"date":"2013-08-30","index":2907,"close":12.55,"high":12.77,"low":12.42,"open":12.77,"volume":8118800},{"timestamp":1378215000,"date":"2013-09-03","index":2908,"close":12.49,"high":12.8,"low":12.48,"open":12.69,"volume":5745200},{"timestamp":1378301400,"date":"2013-09-04","index":2909,"close":12.41,"high":12.6,"low":12.35,"open":12.46,"volume":7009600},{"timestamp":1378387800,"date":"2013-09-05","index":2910,"close":12.8,"high":12.87,"low":12.41,"open":12.41,"volume":6313200},{"timestamp":1378474200,"date":"2013-09-06","index":2911,"close":12.4,"high":12.88,"low":12.36,"open":12.81,"volume":7304800},{"timestamp":1378733400,"date":"2013-09-09","index":2912,"close":12.52,"high":12.7,"low":12.43,"open":12.52,"volume":7003600}]},{"date":"2013-05-23","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1368106200,"date":"2013-05-09","index":2828,"close":9.27,"high":9.38,"low":9.15,"open":9.28,"volume":13998400},{"timestamp":1368192600,"date":"2013-05-10","index":2829,"close":9.6,"high":9.6,"low":9.28,"open":9.29,"volume":9331200},{"timestamp":1368451800,"date":"2013-05-13","index":2830,"close":9.57,"high":9.65,"low":9.55,"open":9.56,"volume":11100800},{"timestamp":1368538200,"date":"2013-05-14","index":2831,"close":9.66,"high":9.75,"low":9.55,"open":9.55,"volume":9750800},{"timestamp":1368624600,"date":"2013-05-15","index":2832,"close":9.75,"high":9.81,"low":9.61,"open":9.65,"volume":7657600},{"timestamp":1368711000,"date":"2013-05-16","index":2833,"close":9.51,"high":9.72,"low":9.45,"open":9.7,"volume":9675600},{"timestamp":1368797400,"date":"2013-05-17","index":2834,"close":9.94,"high":9.97,"low":9.57,"open":9.6,"volume":15209200},{"timestamp":1369056600,"date":"2013-05-20","index":2835,"close":9.69,"high":9.95,"low":9.69,"open":9.94,"volume":10988400},{"timestamp":1369143000,"date":"2013-05-21","index":2836,"close":9.19,"high":9.82,"low":8.94,"open":9.77,"volume":34144800},{"timestamp":1369229400,"date":"2013-05-22","index":2837,"close":9.06,"high":9.35,"low":8.93,"open":9.1,"volume":25998400},{"timestamp":1369315800,"date":"2013-05-23","index":2838,"close":9,"high":9.2,"low":8.7,"open":8.99,"volume":33572800}],"post":[{"timestamp":1369402200,"date":"2013-05-24","index":2839,"close":8.03,"high":8.86,"low":7.74,"open":8.8,"volume":55468800},{"timestamp":1369747800,"date":"2013-05-28","index":2840,"close":7.93,"high":8.39,"low":7.88,"open":8.2,"volume":19694800},{"timestamp":1369834200,"date":"2013-05-29","index":2841,"close":7.95,"high":8.02,"low":7.87,"open":7.89,"volume":8894400},{"timestamp":1369920600,"date":"2013-05-30","index":2842,"close":8.38,"high":8.43,"low":7.91,"open":7.91,"volume":16263600},{"timestamp":1370007000,"date":"2013-05-31","index":2843,"close":8.29,"high":8.46,"low":8.15,"open":8.18,"volume":13592000},{"timestamp":1370266200,"date":"2013-06-03","index":2844,"close":8.6,"high":8.66,"low":8.29,"open":8.3,"volume":19293600},{"timestamp":1370352600,"date":"2013-06-04","index":2845,"close":8.87,"high":9.01,"low":8.57,"open":8.59,"volume":26521200},{"timestamp":1370439000,"date":"2013-06-05","index":2846,"close":8.72,"high":8.94,"low":8.56,"open":8.83,"volume":17047600},{"timestamp":1370525400,"date":"2013-06-06","index":2847,"close":8.65,"high":8.94,"low":8.49,"open":8.73,"volume":16494400},{"timestamp":1370611800,"date":"2013-06-07","index":2848,"close":9.19,"high":9.37,"low":8.89,"open":8.9,"volume":28413200},{"timestamp":1370871000,"date":"2013-06-10","index":2849,"close":8.75,"high":9.25,"low":8.71,"open":9.19,"volume":17507200}]},{"date":"2013-03-28","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1363267800,"date":"2013-03-14","index":2789,"close":6.35,"high":6.43,"low":6.28,"open":6.43,"volume":6496000},{"timestamp":1363354200,"date":"2013-03-15","index":2790,"close":6.36,"high":6.37,"low":6.24,"open":6.33,"volume":10422800},{"timestamp":1363613400,"date":"2013-03-18","index":2791,"close":6.43,"high":6.45,"low":6.29,"open":6.29,"volume":5818000},{"timestamp":1363699800,"date":"2013-03-19","index":2792,"close":6.31,"high":6.45,"low":6.22,"open":6.45,"volume":5177200},{"timestamp":1363786200,"date":"2013-03-20","index":2793,"close":6.36,"high":6.38,"low":6.26,"open":6.35,"volume":7318400},{"timestamp":1363872600,"date":"2013-03-21","index":2794,"close":6.31,"high":6.42,"low":6.25,"open":6.34,"volume":7572000},{"timestamp":1363959000,"date":"2013-03-22","index":2795,"close":6.41,"high":6.45,"low":6.27,"open":6.34,"volume":4812800},{"timestamp":1364218200,"date":"2013-03-25","index":2796,"close":6.34,"high":6.54,"low":6.3,"open":6.45,"volume":8667600},{"timestamp":1364304600,"date":"2013-03-26","index":2797,"close":6.59,"high":6.6,"low":6.36,"open":6.41,"volume":14184000},{"timestamp":1364391000,"date":"2013-03-27","index":2798,"close":6.61,"high":6.67,"low":6.53,"open":6.57,"volume":12135200},{"timestamp":1364477400,"date":"2013-03-28","index":2799,"close":6.99,"high":7.17,"low":6.31,"open":6.31,"volume":39372800}],"post":[{"timestamp":1364823000,"date":"2013-04-01","index":2800,"close":7.44,"high":7.52,"low":6.98,"open":7,"volume":28086000},{"timestamp":1364909400,"date":"2013-04-02","index":2801,"close":7.56,"high":7.59,"low":7.26,"open":7.43,"volume":16349200},{"timestamp":1364995800,"date":"2013-04-03","index":2802,"close":7.56,"high":7.65,"low":7.5,"open":7.57,"volume":18020400},{"timestamp":1365082200,"date":"2013-04-04","index":2803,"close":7.47,"high":7.78,"low":7.37,"open":7.55,"volume":17995200},{"timestamp":1365168600,"date":"2013-04-05","index":2804,"close":7.49,"high":7.52,"low":7.33,"open":7.41,"volume":11217200},{"timestamp":1365427800,"date":"2013-04-08","index":2805,"close":7.57,"high":7.64,"low":7.46,"open":7.51,"volume":11594000},{"timestamp":1365514200,"date":"2013-04-09","index":2806,"close":7.47,"high":7.59,"low":7.46,"open":7.55,"volume":9748000},{"timestamp":1365600600,"date":"2013-04-10","index":2807,"close":7.48,"high":7.56,"low":7.38,"open":7.5,"volume":11600000},{"timestamp":1365687000,"date":"2013-04-11","index":2808,"close":7.92,"high":7.94,"low":7.48,"open":7.5,"volume":25042000},{"timestamp":1365773400,"date":"2013-04-12","index":2809,"close":8.01,"high":8.08,"low":7.79,"open":7.89,"volume":11446800},{"timestamp":1366032600,"date":"2013-04-15","index":2810,"close":7.84,"high":8.04,"low":7.83,"open":8,"volume":11366800}]},{"date":"2012-11-15","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1351776600,"date":"2012-11-01","index":2699,"close":5.9,"high":5.91,"low":5.7,"open":5.71,"volume":6469200},{"timestamp":1351863000,"date":"2012-11-02","index":2700,"close":5.95,"high":5.99,"low":5.9,"open":5.9,"volume":9767600},{"timestamp":1352125800,"date":"2012-11-05","index":2701,"close":5.93,"high":6.07,"low":5.91,"open":5.96,"volume":7708400},{"timestamp":1352212200,"date":"2012-11-06","index":2702,"close":5.98,"high":6.03,"low":5.94,"open":5.97,"volume":5580400},{"timestamp":1352298600,"date":"2012-11-07","index":2703,"close":5.85,"high":5.97,"low":5.81,"open":5.95,"volume":7892400},{"timestamp":1352385000,"date":"2012-11-08","index":2704,"close":5.63,"high":5.86,"low":5.51,"open":5.84,"volume":11655200},{"timestamp":1352471400,"date":"2012-11-09","index":2705,"close":5.53,"high":5.67,"low":5.35,"open":5.55,"volume":13927200},{"timestamp":1352730600,"date":"2012-11-12","index":2706,"close":5.77,"high":5.81,"low":5.53,"open":5.53,"volume":11094400},{"timestamp":1352817000,"date":"2012-11-13","index":2707,"close":5.82,"high":5.82,"low":5.59,"open":5.74,"volume":13159200},{"timestamp":1352903400,"date":"2012-11-14","index":2708,"close":5.87,"high":6.06,"low":5.8,"open":5.84,"volume":25697200},{"timestamp":1352989800,"date":"2012-11-15","index":2709,"close":6.13,"high":6.22,"low":5.75,"open":6.01,"volume":43767600}],"post":[{"timestamp":1353076200,"date":"2012-11-16","index":2710,"close":6.39,"high":6.41,"low":6.16,"open":6.16,"volume":29376000},{"timestamp":1353335400,"date":"2012-11-19","index":2711,"close":6.48,"high":6.55,"low":6.32,"open":6.47,"volume":23256000},{"timestamp":1353421800,"date":"2012-11-20","index":2712,"close":6.62,"high":6.62,"low":6.44,"open":6.49,"volume":11994400},{"timestamp":1353508200,"date":"2012-11-21","index":2713,"close":6.77,"high":6.79,"low":6.57,"open":6.61,"volume":22854400},{"timestamp":1353681000,"date":"2012-11-23","index":2714,"close":6.77,"high":7,"low":6.74,"open":6.83,"volume":10151600},{"timestamp":1353940200,"date":"2012-11-26","index":2715,"close":6.7,"high":6.75,"low":6.6,"open":6.71,"volume":9468400},{"timestamp":1354026600,"date":"2012-11-27","index":2716,"close":6.67,"high":6.88,"low":6.66,"open":6.71,"volume":12588400},{"timestamp":1354113000,"date":"2012-11-28","index":2717,"close":6.61,"high":6.69,"low":6.56,"open":6.66,"volume":14475600},{"timestamp":1354199400,"date":"2012-11-29","index":2718,"close":6.55,"high":6.67,"low":6.46,"open":6.64,"volume":10922800},{"timestamp":1354285800,"date":"2012-11-30","index":2719,"close":6.56,"high":6.64,"low":6.52,"open":6.58,"volume":10282000},{"timestamp":1354545000,"date":"2012-12-03","index":2720,"close":6.46,"high":6.61,"low":6.45,"open":6.61,"volume":9694400}]},{"date":"2012-08-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1343914200,"date":"2012-08-02","index":2637,"close":3.94,"high":4.03,"low":3.83,"open":3.99,"volume":15403600},{"timestamp":1344000600,"date":"2012-08-03","index":2638,"close":3.97,"high":4.03,"low":3.96,"open":3.98,"volume":9270800},{"timestamp":1344259800,"date":"2012-08-06","index":2639,"close":4,"high":4.09,"low":3.97,"open":4.02,"volume":10794000},{"timestamp":1344346200,"date":"2012-08-07","index":2640,"close":4.2,"high":4.25,"low":4,"open":4,"volume":11186400},{"timestamp":1344432600,"date":"2012-08-08","index":2641,"close":4.18,"high":4.22,"low":4.17,"open":4.18,"volume":5980000},{"timestamp":1344519000,"date":"2012-08-09","index":2642,"close":4.21,"high":4.22,"low":4.13,"open":4.18,"volume":6773200},{"timestamp":1344605400,"date":"2012-08-10","index":2643,"close":4.43,"high":4.43,"low":4.16,"open":4.2,"volume":18812000},{"timestamp":1344864600,"date":"2012-08-13","index":2644,"close":4.47,"high":4.71,"low":4.4,"open":4.63,"volume":21730400},{"timestamp":1344951000,"date":"2012-08-14","index":2645,"close":4.32,"high":4.52,"low":4.3,"open":4.49,"volume":20002400},{"timestamp":1345037400,"date":"2012-08-15","index":2646,"close":4.26,"high":4.41,"low":4.26,"open":4.32,"volume":18440000},{"timestamp":1345123800,"date":"2012-08-16","index":2647,"close":4.49,"high":4.57,"low":4.15,"open":4.32,"volume":44530800}],"post":[{"timestamp":1345210200,"date":"2012-08-17","index":2648,"close":4.64,"high":4.68,"low":4.44,"open":4.5,"volume":24764000},{"timestamp":1345469400,"date":"2012-08-20","index":2649,"close":4.87,"high":4.9,"low":4.63,"open":4.69,"volume":27220800},{"timestamp":1345555800,"date":"2012-08-21","index":2650,"close":4.87,"high":4.89,"low":4.73,"open":4.87,"volume":20158400},{"timestamp":1345642200,"date":"2012-08-22","index":2651,"close":4.7,"high":4.89,"low":4.65,"open":4.87,"volume":18076400},{"timestamp":1345728600,"date":"2012-08-23","index":2652,"close":4.72,"high":4.76,"low":4.7,"open":4.72,"volume":10826000},{"timestamp":1345815000,"date":"2012-08-24","index":2653,"close":4.61,"high":4.69,"low":4.57,"open":4.66,"volume":12168800},{"timestamp":1346074200,"date":"2012-08-27","index":2654,"close":4.54,"high":4.63,"low":4.53,"open":4.63,"volume":8438000},{"timestamp":1346160600,"date":"2012-08-28","index":2655,"close":4.53,"high":4.57,"low":4.52,"open":4.55,"volume":8153200},{"timestamp":1346247000,"date":"2012-08-29","index":2656,"close":4.65,"high":4.68,"low":4.49,"open":4.55,"volume":14051600},{"timestamp":1346333400,"date":"2012-08-30","index":2657,"close":4.79,"high":4.84,"low":4.63,"open":4.66,"volume":13877200},{"timestamp":1346419800,"date":"2012-08-31","index":2658,"close":4.77,"high":4.81,"low":4.72,"open":4.8,"volume":15605600}]},{"date":"2012-05-17","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1336051800,"date":"2012-05-03","index":2574,"close":5.62,"high":5.7,"low":5.49,"open":5.68,"volume":10063600},{"timestamp":1336138200,"date":"2012-05-04","index":2575,"close":5.46,"high":5.63,"low":5.46,"open":5.59,"volume":7302000},{"timestamp":1336397400,"date":"2012-05-07","index":2576,"close":5.27,"high":5.5,"low":5.26,"open":5.43,"volume":11707600},{"timestamp":1336483800,"date":"2012-05-08","index":2577,"close":5.28,"high":5.39,"low":5.18,"open":5.23,"volume":17536000},{"timestamp":1336570200,"date":"2012-05-09","index":2578,"close":5.23,"high":5.29,"low":5.18,"open":5.21,"volume":16157600},{"timestamp":1336656600,"date":"2012-05-10","index":2579,"close":5.27,"high":5.3,"low":5.22,"open":5.26,"volume":10103600},{"timestamp":1336743000,"date":"2012-05-11","index":2580,"close":5.08,"high":5.31,"low":5.04,"open":5.21,"volume":20427200},{"timestamp":1337002200,"date":"2012-05-14","index":2581,"close":5.22,"high":5.3,"low":5.02,"open":5.04,"volume":12568800},{"timestamp":1337088600,"date":"2012-05-15","index":2582,"close":5.16,"high":5.22,"low":5.09,"open":5.2,"volume":12344400},{"timestamp":1337175000,"date":"2012-05-16","index":2583,"close":5.21,"high":5.28,"low":5.17,"open":5.18,"volume":13711600},{"timestamp":1337261400,"date":"2012-05-17","index":2584,"close":4.63,"high":5.05,"low":4.61,"open":4.99,"volume":48078800}],"post":[{"timestamp":1337347800,"date":"2012-05-18","index":2585,"close":4.77,"high":4.84,"low":4.53,"open":4.62,"volume":19713200},{"timestamp":1337607000,"date":"2012-05-21","index":2586,"close":4.74,"high":4.81,"low":4.73,"open":4.77,"volume":19206400},{"timestamp":1337693400,"date":"2012-05-22","index":2587,"close":4.76,"high":4.82,"low":4.74,"open":4.78,"volume":14009200},{"timestamp":1337779800,"date":"2012-05-23","index":2588,"close":4.77,"high":4.82,"low":4.67,"open":4.74,"volume":22000000},{"timestamp":1337866200,"date":"2012-05-24","index":2589,"close":4.79,"high":4.8,"low":4.69,"open":4.77,"volume":19172800},{"timestamp":1337952600,"date":"2012-05-25","index":2590,"close":4.88,"high":4.93,"low":4.8,"open":4.81,"volume":12567200},{"timestamp":1338298200,"date":"2012-05-29","index":2591,"close":4.93,"high":4.95,"low":4.82,"open":4.9,"volume":10799200},{"timestamp":1338384600,"date":"2012-05-30","index":2592,"close":4.91,"high":5.28,"low":4.78,"open":4.88,"volume":26932000},{"timestamp":1338471000,"date":"2012-05-31","index":2593,"close":4.8,"high":4.93,"low":4.75,"open":4.87,"volume":11325600},{"timestamp":1338557400,"date":"2012-06-01","index":2594,"close":4.8,"high":4.86,"low":4.66,"open":4.69,"volume":14711600},{"timestamp":1338816600,"date":"2012-06-04","index":2595,"close":4.8,"high":4.82,"low":4.71,"open":4.8,"volume":14632400}]},{"date":"2012-03-22","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":2535,"close":6.05,"high":6.09,"low":5.99,"open":6,"volume":13078400},{"timestamp":1331303400,"date":"2012-03-09","index":2536,"close":5.97,"high":6.03,"low":5.89,"open":5.98,"volume":20076800},{"timestamp":1331559000,"date":"2012-03-12","index":2537,"close":5.94,"high":6.01,"low":5.89,"open":5.97,"volume":8457200},{"timestamp":1331645400,"date":"2012-03-13","index":2538,"close":5.95,"high":6.02,"low":5.88,"open":6.02,"volume":13164000},{"timestamp":1331731800,"date":"2012-03-14","index":2539,"close":5.88,"high":5.99,"low":5.83,"open":5.94,"volume":13883200},{"timestamp":1331818200,"date":"2012-03-15","index":2540,"close":5.95,"high":5.95,"low":5.82,"open":5.88,"volume":11116400},{"timestamp":1331904600,"date":"2012-03-16","index":2541,"close":5.89,"high":5.97,"low":5.88,"open":5.97,"volume":15375600},{"timestamp":1332163800,"date":"2012-03-19","index":2542,"close":5.99,"high":6.04,"low":5.89,"open":5.91,"volume":14823600},{"timestamp":1332250200,"date":"2012-03-20","index":2543,"close":6,"high":6.08,"low":5.9,"open":5.99,"volume":14239600},{"timestamp":1332336600,"date":"2012-03-21","index":2544,"close":6.17,"high":6.19,"low":6,"open":6.01,"volume":17963600},{"timestamp":1332423000,"date":"2012-03-22","index":2545,"close":5.79,"high":6.44,"low":5.75,"open":6.31,"volume":44606800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":2546,"close":5.91,"high":5.94,"low":5.74,"open":5.82,"volume":15335600},{"timestamp":1332768600,"date":"2012-03-26","index":2547,"close":5.95,"high":6.02,"low":5.88,"open":5.96,"volume":12685600},{"timestamp":1332855000,"date":"2012-03-27","index":2548,"close":5.94,"high":5.99,"low":5.9,"open":5.97,"volume":8856400},{"timestamp":1332941400,"date":"2012-03-28","index":2549,"close":5.87,"high":5.94,"low":5.8,"open":5.93,"volume":12501600},{"timestamp":1333027800,"date":"2012-03-29","index":2550,"close":5.65,"high":5.91,"low":5.51,"open":5.8,"volume":35629600},{"timestamp":1333114200,"date":"2012-03-30","index":2551,"close":5.46,"high":5.7,"low":5.45,"open":5.7,"volume":19977200},{"timestamp":1333373400,"date":"2012-04-02","index":2552,"close":5.61,"high":5.66,"low":5.41,"open":5.43,"volume":20012000},{"timestamp":1333459800,"date":"2012-04-03","index":2553,"close":5.51,"high":5.68,"low":5.48,"open":5.62,"volume":15712400},{"timestamp":1333546200,"date":"2012-04-04","index":2554,"close":5.49,"high":5.57,"low":5.43,"open":5.49,"volume":11406000},{"timestamp":1333632600,"date":"2012-04-05","index":2555,"close":5.43,"high":5.53,"low":5.41,"open":5.46,"volume":11237600},{"timestamp":1333978200,"date":"2012-04-09","index":2556,"close":5.46,"high":5.52,"low":5.36,"open":5.39,"volume":10108000}]},{"date":"2011-11-17","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1320327000,"date":"2011-11-03","index":2450,"close":6.46,"high":6.47,"low":6.22,"open":6.32,"volume":10368400},{"timestamp":1320413400,"date":"2011-11-04","index":2451,"close":6.42,"high":6.47,"low":6.37,"open":6.43,"volume":10893200},{"timestamp":1320676200,"date":"2011-11-07","index":2452,"close":6.36,"high":6.45,"low":6.33,"open":6.43,"volume":7739200},{"timestamp":1320762600,"date":"2011-11-08","index":2453,"close":6.41,"high":6.43,"low":6.28,"open":6.38,"volume":7874000},{"timestamp":1320849000,"date":"2011-11-09","index":2454,"close":6.23,"high":6.38,"low":6.22,"open":6.28,"volume":7390400},{"timestamp":1320935400,"date":"2011-11-10","index":2455,"close":6.15,"high":6.3,"low":6.11,"open":6.3,"volume":13498800},{"timestamp":1321021800,"date":"2011-11-11","index":2456,"close":6.29,"high":6.36,"low":6.18,"open":6.22,"volume":9797200},{"timestamp":1321281000,"date":"2011-11-14","index":2457,"close":6.16,"high":6.21,"low":6.01,"open":6.21,"volume":12884400},{"timestamp":1321367400,"date":"2011-11-15","index":2458,"close":5.89,"high":6.13,"low":5.88,"open":6.13,"volume":28351600},{"timestamp":1321453800,"date":"2011-11-16","index":2459,"close":5.63,"high":5.82,"low":5.56,"open":5.8,"volume":46004000},{"timestamp":1321540200,"date":"2011-11-17","index":2460,"close":5.48,"high":5.71,"low":5.44,"open":5.55,"volume":28222800}],"post":[{"timestamp":1321626600,"date":"2011-11-18","index":2461,"close":5.61,"high":5.7,"low":5.48,"open":5.5,"volume":24363600},{"timestamp":1321885800,"date":"2011-11-21","index":2462,"close":5.68,"high":5.74,"low":5.47,"open":5.52,"volume":22012800},{"timestamp":1321972200,"date":"2011-11-22","index":2463,"close":5.61,"high":5.68,"low":5.6,"open":5.66,"volume":15705200},{"timestamp":1322058600,"date":"2011-11-23","index":2464,"close":5.53,"high":5.59,"low":5.47,"open":5.57,"volume":15152000},{"timestamp":1322231400,"date":"2011-11-25","index":2465,"close":5.38,"high":5.51,"low":5.36,"open":5.49,"volume":7029200},{"timestamp":1322490600,"date":"2011-11-28","index":2466,"close":5.59,"high":5.62,"low":5.51,"open":5.51,"volume":13752000},{"timestamp":1322577000,"date":"2011-11-29","index":2467,"close":5.69,"high":5.81,"low":5.63,"open":5.63,"volume":19185200},{"timestamp":1322663400,"date":"2011-11-30","index":2468,"close":5.78,"high":5.86,"low":5.68,"open":5.82,"volume":13308800},{"timestamp":1322749800,"date":"2011-12-01","index":2469,"close":5.84,"high":5.88,"low":5.73,"open":5.78,"volume":9447600},{"timestamp":1322836200,"date":"2011-12-02","index":2470,"close":5.8,"high":5.96,"low":5.78,"open":5.93,"volume":8672400},{"timestamp":1323095400,"date":"2011-12-05","index":2471,"close":5.92,"high":5.93,"low":5.8,"open":5.86,"volume":10777600}]},{"date":"2011-08-18","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1312464600,"date":"2011-08-04","index":2386,"close":5.47,"high":5.67,"low":5.47,"open":5.64,"volume":23584400},{"timestamp":1312551000,"date":"2011-08-05","index":2387,"close":5.53,"high":5.61,"low":5.38,"open":5.52,"volume":29738800},{"timestamp":1312810200,"date":"2011-08-08","index":2388,"close":5.14,"high":5.45,"low":5.09,"open":5.41,"volume":23076800},{"timestamp":1312896600,"date":"2011-08-09","index":2389,"close":5.34,"high":5.35,"low":5.05,"open":5.17,"volume":19598000},{"timestamp":1312983000,"date":"2011-08-10","index":2390,"close":5.14,"high":5.3,"low":5.11,"open":5.22,"volume":15165200},{"timestamp":1313069400,"date":"2011-08-11","index":2391,"close":5.36,"high":5.43,"low":5.12,"open":5.16,"volume":11655200},{"timestamp":1313155800,"date":"2011-08-12","index":2392,"close":5.18,"high":5.37,"low":5.12,"open":5.37,"volume":17011600},{"timestamp":1313415000,"date":"2011-08-15","index":2393,"close":5.24,"high":5.26,"low":5.14,"open":5.2,"volume":14981200},{"timestamp":1313501400,"date":"2011-08-16","index":2394,"close":5.35,"high":5.37,"low":5.16,"open":5.19,"volume":14374800},{"timestamp":1313587800,"date":"2011-08-17","index":2395,"close":5.11,"high":5.38,"low":5.03,"open":5.36,"volume":21244800},{"timestamp":1313674200,"date":"2011-08-18","index":2396,"close":5.36,"high":5.36,"low":4.59,"open":4.68,"volume":56232000}],"post":[{"timestamp":1313760600,"date":"2011-08-19","index":2397,"close":5.39,"high":5.73,"low":5.25,"open":5.27,"volume":32240000},{"timestamp":1314019800,"date":"2011-08-22","index":2398,"close":5.4,"high":5.49,"low":5.26,"open":5.49,"volume":22248400},{"timestamp":1314106200,"date":"2011-08-23","index":2399,"close":5.64,"high":5.64,"low":5.36,"open":5.44,"volume":20627200},{"timestamp":1314192600,"date":"2011-08-24","index":2400,"close":5.84,"high":5.86,"low":5.63,"open":5.63,"volume":20480800},{"timestamp":1314279000,"date":"2011-08-25","index":2401,"close":5.63,"high":5.91,"low":5.62,"open":5.86,"volume":14174800},{"timestamp":1314365400,"date":"2011-08-26","index":2402,"close":5.7,"high":5.75,"low":5.51,"open":5.6,"volume":12893600},{"timestamp":1314624600,"date":"2011-08-29","index":2403,"close":5.78,"high":5.78,"low":5.66,"open":5.74,"volume":15113600},{"timestamp":1314711000,"date":"2011-08-30","index":2404,"close":5.84,"high":5.99,"low":5.75,"open":5.77,"volume":14685200},{"timestamp":1314797400,"date":"2011-08-31","index":2405,"close":5.98,"high":6.01,"low":5.84,"open":5.88,"volume":17735600},{"timestamp":1314883800,"date":"2011-09-01","index":2406,"close":5.76,"high":5.99,"low":5.76,"open":5.96,"volume":10999200},{"timestamp":1314970200,"date":"2011-09-02","index":2407,"close":5.54,"high":5.71,"low":5.53,"open":5.68,"volume":10083200}]},{"date":"2011-05-19","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1304602200,"date":"2011-05-05","index":2323,"close":6.47,"high":6.53,"low":6.4,"open":6.41,"volume":13301200},{"timestamp":1304688600,"date":"2011-05-06","index":2324,"close":6.36,"high":6.54,"low":6.34,"open":6.52,"volume":12817600},{"timestamp":1304947800,"date":"2011-05-09","index":2325,"close":6.37,"high":6.41,"low":6.32,"open":6.37,"volume":7954400},{"timestamp":1305034200,"date":"2011-05-10","index":2326,"close":6.45,"high":6.47,"low":6.36,"open":6.39,"volume":9244800},{"timestamp":1305120600,"date":"2011-05-11","index":2327,"close":6.45,"high":6.47,"low":6.35,"open":6.43,"volume":8936000},{"timestamp":1305207000,"date":"2011-05-12","index":2328,"close":6.48,"high":6.5,"low":6.38,"open":6.45,"volume":10474000},{"timestamp":1305293400,"date":"2011-05-13","index":2329,"close":6.68,"high":6.92,"low":6.63,"open":6.64,"volume":22156000},{"timestamp":1305552600,"date":"2011-05-16","index":2330,"close":6.62,"high":6.68,"low":6.53,"open":6.68,"volume":17397600},{"timestamp":1305639000,"date":"2011-05-17","index":2331,"close":6.59,"high":6.64,"low":6.51,"open":6.55,"volume":11913600},{"timestamp":1305725400,"date":"2011-05-18","index":2332,"close":6.67,"high":6.7,"low":6.58,"open":6.62,"volume":14644000},{"timestamp":1305811800,"date":"2011-05-19","index":2333,"close":6.83,"high":6.86,"low":6.14,"open":6.36,"volume":55522800}],"post":[{"timestamp":1305898200,"date":"2011-05-20","index":2334,"close":6.97,"high":7.05,"low":6.8,"open":6.86,"volume":30978000},{"timestamp":1306157400,"date":"2011-05-23","index":2335,"close":6.91,"high":7.01,"low":6.85,"open":6.91,"volume":16475600},{"timestamp":1306243800,"date":"2011-05-24","index":2336,"close":6.91,"high":7.16,"low":6.9,"open":6.93,"volume":24013200},{"timestamp":1306330200,"date":"2011-05-25","index":2337,"close":6.94,"high":6.99,"low":6.73,"open":6.87,"volume":20483600},{"timestamp":1306416600,"date":"2011-05-26","index":2338,"close":6.94,"high":6.98,"low":6.87,"open":6.93,"volume":10902400},{"timestamp":1306503000,"date":"2011-05-27","index":2339,"close":7.05,"high":7.06,"low":6.95,"open":6.98,"volume":9684000},{"timestamp":1306848600,"date":"2011-05-31","index":2340,"close":6.99,"high":7.12,"low":6.91,"open":7.08,"volume":19066400},{"timestamp":1306935000,"date":"2011-06-01","index":2341,"close":6.87,"high":7.01,"low":6.86,"open":6.98,"volume":15425600},{"timestamp":1307021400,"date":"2011-06-02","index":2342,"close":6.82,"high":6.95,"low":6.76,"open":6.95,"volume":12416000},{"timestamp":1307107800,"date":"2011-06-03","index":2343,"close":6.68,"high":6.79,"low":6.57,"open":6.74,"volume":12872000},{"timestamp":1307367000,"date":"2011-06-06","index":2344,"close":6.64,"high":6.76,"low":6.63,"open":6.68,"volume":8754400}]},{"date":"2011-03-24","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":2284,"close":4.89,"high":4.95,"low":4.88,"open":4.92,"volume":20054400},{"timestamp":1299853800,"date":"2011-03-11","index":2285,"close":4.94,"high":4.98,"low":4.86,"open":4.86,"volume":13231600},{"timestamp":1300109400,"date":"2011-03-14","index":2286,"close":4.95,"high":5.03,"low":4.9,"open":4.91,"volume":16224400},{"timestamp":1300195800,"date":"2011-03-15","index":2287,"close":5.13,"high":5.17,"low":4.86,"open":4.86,"volume":26211600},{"timestamp":1300282200,"date":"2011-03-16","index":2288,"close":5.14,"high":5.21,"low":5.08,"open":5.11,"volume":21472400},{"timestamp":1300368600,"date":"2011-03-17","index":2289,"close":5.24,"high":5.33,"low":5.18,"open":5.2,"volume":17913200},{"timestamp":1300455000,"date":"2011-03-18","index":2290,"close":5.24,"high":5.29,"low":5.15,"open":5.29,"volume":22613600},{"timestamp":1300714200,"date":"2011-03-21","index":2291,"close":5.3,"high":5.31,"low":5.23,"open":5.28,"volume":14425600},{"timestamp":1300800600,"date":"2011-03-22","index":2292,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":10503600},{"timestamp":1300887000,"date":"2011-03-23","index":2293,"close":5.28,"high":5.3,"low":5.17,"open":5.24,"volume":15660000},{"timestamp":1300973400,"date":"2011-03-24","index":2294,"close":5.43,"high":5.6,"low":5.38,"open":5.55,"volume":36630400}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":2295,"close":5.43,"high":5.51,"low":5.43,"open":5.46,"volume":20421600},{"timestamp":1301319000,"date":"2011-03-28","index":2296,"close":5.49,"high":5.51,"low":5.45,"open":5.45,"volume":11341600},{"timestamp":1301405400,"date":"2011-03-29","index":2297,"close":5.58,"high":5.61,"low":5.48,"open":5.49,"volume":15980000},{"timestamp":1301491800,"date":"2011-03-30","index":2298,"close":5.66,"high":5.7,"low":5.56,"open":5.63,"volume":14192400},{"timestamp":1301578200,"date":"2011-03-31","index":2299,"close":5.63,"high":5.66,"low":5.57,"open":5.64,"volume":11223200},{"timestamp":1301664600,"date":"2011-04-01","index":2300,"close":5.73,"high":5.76,"low":5.64,"open":5.67,"volume":21412000},{"timestamp":1301923800,"date":"2011-04-04","index":2301,"close":5.64,"high":5.78,"low":5.62,"open":5.73,"volume":10445200},{"timestamp":1302010200,"date":"2011-04-05","index":2302,"close":5.89,"high":6,"low":5.63,"open":5.64,"volume":26934800},{"timestamp":1302096600,"date":"2011-04-06","index":2303,"close":5.97,"high":6.05,"low":5.89,"open":5.89,"volume":19400000},{"timestamp":1302183000,"date":"2011-04-07","index":2304,"close":6.01,"high":6.1,"low":5.97,"open":5.99,"volume":19617200},{"timestamp":1302269400,"date":"2011-04-08","index":2305,"close":5.95,"high":6.05,"low":5.89,"open":6.01,"volume":15777600}]},{"date":"2010-11-18","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1288877400,"date":"2010-11-04","index":2198,"close":4.99,"high":4.99,"low":4.91,"open":4.91,"volume":11070400},{"timestamp":1288963800,"date":"2010-11-05","index":2199,"close":5,"high":5.09,"low":4.96,"open":4.97,"volume":14497200},{"timestamp":1289226600,"date":"2010-11-08","index":2200,"close":5.13,"high":5.19,"low":4.94,"open":5,"volume":14281600},{"timestamp":1289313000,"date":"2010-11-09","index":2201,"close":5.05,"high":5.17,"low":5.04,"open":5.15,"volume":15514000},{"timestamp":1289399400,"date":"2010-11-10","index":2202,"close":5.03,"high":5.09,"low":5.01,"open":5.05,"volume":16176400},{"timestamp":1289485800,"date":"2010-11-11","index":2203,"close":5.28,"high":5.29,"low":4.95,"open":5,"volume":29224000},{"timestamp":1289572200,"date":"2010-11-12","index":2204,"close":5.21,"high":5.3,"low":5.16,"open":5.25,"volume":13454000},{"timestamp":1289831400,"date":"2010-11-15","index":2205,"close":5.18,"high":5.26,"low":5.17,"open":5.24,"volume":8705200},{"timestamp":1289917800,"date":"2010-11-16","index":2206,"close":5.21,"high":5.3,"low":5.14,"open":5.15,"volume":23330800},{"timestamp":1290004200,"date":"2010-11-17","index":2207,"close":5.25,"high":5.53,"low":5.24,"open":5.36,"volume":46576000},{"timestamp":1290090600,"date":"2010-11-18","index":2208,"close":5.1,"high":5.42,"low":5.01,"open":5.13,"volume":44690400}],"post":[{"timestamp":1290177000,"date":"2010-11-19","index":2209,"close":5.03,"high":5.1,"low":4.97,"open":5.09,"volume":14322800},{"timestamp":1290436200,"date":"2010-11-22","index":2210,"close":5.09,"high":5.16,"low":5.01,"open":5.03,"volume":13339600},{"timestamp":1290522600,"date":"2010-11-23","index":2211,"close":5.05,"high":5.11,"low":5.03,"open":5.06,"volume":8614400},{"timestamp":1290609000,"date":"2010-11-24","index":2212,"close":5.09,"high":5.13,"low":5.04,"open":5.09,"volume":7475200},{"timestamp":1290781800,"date":"2010-11-26","index":2213,"close":5.13,"high":5.18,"low":5.06,"open":5.08,"volume":4770000},{"timestamp":1291041000,"date":"2010-11-29","index":2214,"close":5.03,"high":5.11,"low":5.02,"open":5.09,"volume":10330400},{"timestamp":1291127400,"date":"2010-11-30","index":2215,"close":4.98,"high":5.07,"low":4.97,"open":5,"volume":12746000},{"timestamp":1291213800,"date":"2010-12-01","index":2216,"close":5.07,"high":5.13,"low":4.97,"open":5.05,"volume":17286400},{"timestamp":1291300200,"date":"2010-12-02","index":2217,"close":5.29,"high":5.31,"low":5.05,"open":5.08,"volume":21618400},{"timestamp":1291386600,"date":"2010-12-03","index":2218,"close":5.33,"high":5.35,"low":5.25,"open":5.28,"volume":15067200},{"timestamp":1291645800,"date":"2010-12-06","index":2219,"close":5.31,"high":5.35,"low":5.26,"open":5.33,"volume":8966800}]},{"date":"2010-08-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1281015000,"date":"2010-08-05","index":2134,"close":5.28,"high":5.3,"low":5.2,"open":5.3,"volume":8965600},{"timestamp":1281101400,"date":"2010-08-06","index":2135,"close":5.24,"high":5.25,"low":5.11,"open":5.23,"volume":10918000},{"timestamp":1281360600,"date":"2010-08-09","index":2136,"close":5.24,"high":5.35,"low":5.22,"open":5.29,"volume":13735200},{"timestamp":1281447000,"date":"2010-08-10","index":2137,"close":5.13,"high":5.23,"low":5.1,"open":5.19,"volume":14230000},{"timestamp":1281533400,"date":"2010-08-11","index":2138,"close":4.97,"high":5.09,"low":4.94,"open":5.07,"volume":17867600},{"timestamp":1281619800,"date":"2010-08-12","index":2139,"close":4.93,"high":5.03,"low":4.86,"open":4.92,"volume":14706400},{"timestamp":1281706200,"date":"2010-08-13","index":2140,"close":4.89,"high":4.93,"low":4.86,"open":4.91,"volume":9609200},{"timestamp":1281965400,"date":"2010-08-16","index":2141,"close":4.96,"high":4.98,"low":4.79,"open":4.87,"volume":8584000},{"timestamp":1282051800,"date":"2010-08-17","index":2142,"close":5.01,"high":5.05,"low":4.94,"open":5,"volume":6376800},{"timestamp":1282138200,"date":"2010-08-18","index":2143,"close":5.19,"high":5.22,"low":4.98,"open":4.98,"volume":13283200},{"timestamp":1282224600,"date":"2010-08-19","index":2144,"close":4.76,"high":4.92,"low":4.71,"open":4.84,"volume":47737200}],"post":[{"timestamp":1282311000,"date":"2010-08-20","index":2145,"close":4.7,"high":4.78,"low":4.64,"open":4.74,"volume":16035600},{"timestamp":1282570200,"date":"2010-08-23","index":2146,"close":4.61,"high":4.75,"low":4.58,"open":4.73,"volume":11727200},{"timestamp":1282656600,"date":"2010-08-24","index":2147,"close":4.59,"high":4.63,"low":4.49,"open":4.56,"volume":13345600},{"timestamp":1282743000,"date":"2010-08-25","index":2148,"close":4.61,"high":4.64,"low":4.51,"open":4.53,"volume":13495600},{"timestamp":1282829400,"date":"2010-08-26","index":2149,"close":4.59,"high":4.66,"low":4.55,"open":4.62,"volume":13732000},{"timestamp":1282915800,"date":"2010-08-27","index":2150,"close":4.58,"high":4.61,"low":4.47,"open":4.61,"volume":13263600},{"timestamp":1283175000,"date":"2010-08-30","index":2151,"close":4.47,"high":4.55,"low":4.44,"open":4.54,"volume":11451600},{"timestamp":1283261400,"date":"2010-08-31","index":2152,"close":4.48,"high":4.53,"low":4.43,"open":4.45,"volume":16536400},{"timestamp":1283347800,"date":"2010-09-01","index":2153,"close":4.57,"high":4.62,"low":4.51,"open":4.54,"volume":12469200},{"timestamp":1283434200,"date":"2010-09-02","index":2154,"close":4.63,"high":4.67,"low":4.57,"open":4.57,"volume":7676800},{"timestamp":1283520600,"date":"2010-09-03","index":2155,"close":4.75,"high":4.78,"low":4.67,"open":4.67,"volume":7668000}]},{"date":"2010-05-20","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1273152600,"date":"2010-05-06","index":2071,"close":5.8,"high":6.11,"low":5.52,"open":6.07,"volume":26537200},{"timestamp":1273239000,"date":"2010-05-07","index":2072,"close":5.64,"high":5.84,"low":5.48,"open":5.75,"volume":28214400},{"timestamp":1273498200,"date":"2010-05-10","index":2073,"close":5.82,"high":5.98,"low":5.73,"open":5.9,"volume":19441200},{"timestamp":1273584600,"date":"2010-05-11","index":2074,"close":5.74,"high":5.82,"low":5.56,"open":5.72,"volume":25358000},{"timestamp":1273671000,"date":"2010-05-12","index":2075,"close":5.78,"high":5.81,"low":5.57,"open":5.7,"volume":20704000},{"timestamp":1273757400,"date":"2010-05-13","index":2076,"close":5.67,"high":5.86,"low":5.66,"open":5.78,"volume":14396400},{"timestamp":1273843800,"date":"2010-05-14","index":2077,"close":5.46,"high":5.57,"low":5.22,"open":5.43,"volume":37874000},{"timestamp":1274103000,"date":"2010-05-17","index":2078,"close":5.51,"high":5.51,"low":5.32,"open":5.46,"volume":20410800},{"timestamp":1274189400,"date":"2010-05-18","index":2079,"close":5.35,"high":5.6,"low":5.33,"open":5.55,"volume":17028000},{"timestamp":1274275800,"date":"2010-05-19","index":2080,"close":5.32,"high":5.38,"low":5.18,"open":5.34,"volume":25809600},{"timestamp":1274362200,"date":"2010-05-20","index":2081,"close":5.16,"high":5.71,"low":5.15,"open":5.39,"volume":58545600}],"post":[{"timestamp":1274448600,"date":"2010-05-21","index":2082,"close":5.32,"high":5.4,"low":5.07,"open":5.12,"volume":24071200},{"timestamp":1274707800,"date":"2010-05-24","index":2083,"close":5.32,"high":5.39,"low":5.25,"open":5.33,"volume":19369200},{"timestamp":1274794200,"date":"2010-05-25","index":2084,"close":5.48,"high":5.5,"low":5.16,"open":5.2,"volume":32569200},{"timestamp":1274880600,"date":"2010-05-26","index":2085,"close":5.41,"high":5.55,"low":5.4,"open":5.52,"volume":20909200},{"timestamp":1274967000,"date":"2010-05-27","index":2086,"close":5.74,"high":5.76,"low":5.63,"open":5.64,"volume":19578400},{"timestamp":1275053400,"date":"2010-05-28","index":2087,"close":5.7,"high":5.79,"low":5.57,"open":5.73,"volume":15776800},{"timestamp":1275399000,"date":"2010-06-01","index":2088,"close":5.47,"high":5.67,"low":5.47,"open":5.65,"volume":16959200},{"timestamp":1275485400,"date":"2010-06-02","index":2089,"close":5.53,"high":5.56,"low":5.42,"open":5.48,"volume":14154800},{"timestamp":1275571800,"date":"2010-06-03","index":2090,"close":5.67,"high":5.68,"low":5.51,"open":5.54,"volume":13562000},{"timestamp":1275658200,"date":"2010-06-04","index":2091,"close":5.44,"high":5.63,"low":5.39,"open":5.54,"volume":16968000},{"timestamp":1275917400,"date":"2010-06-07","index":2092,"close":5.28,"high":5.51,"low":5.28,"open":5.45,"volume":17799600}]},{"date":"2010-03-18","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":2027,"close":4.45,"high":4.54,"low":4.41,"open":4.47,"volume":19592400},{"timestamp":1267799400,"date":"2010-03-05","index":2028,"close":4.52,"high":4.54,"low":4.44,"open":4.46,"volume":17628800},{"timestamp":1268058600,"date":"2010-03-08","index":2029,"close":4.62,"high":4.65,"low":4.52,"open":4.53,"volume":14404400},{"timestamp":1268145000,"date":"2010-03-09","index":2030,"close":4.51,"high":4.64,"low":4.47,"open":4.61,"volume":20690400},{"timestamp":1268231400,"date":"2010-03-10","index":2031,"close":4.57,"high":4.59,"low":4.49,"open":4.51,"volume":15324000},{"timestamp":1268317800,"date":"2010-03-11","index":2032,"close":4.84,"high":4.93,"low":4.53,"open":4.56,"volume":70812800},{"timestamp":1268404200,"date":"2010-03-12","index":2033,"close":4.8,"high":4.96,"low":4.78,"open":4.88,"volume":19390800},{"timestamp":1268659800,"date":"2010-03-15","index":2034,"close":4.85,"high":4.86,"low":4.68,"open":4.8,"volume":16786000},{"timestamp":1268746200,"date":"2010-03-16","index":2035,"close":4.85,"high":4.87,"low":4.78,"open":4.87,"volume":14022800},{"timestamp":1268832600,"date":"2010-03-17","index":2036,"close":4.97,"high":4.98,"low":4.82,"open":4.85,"volume":29221600},{"timestamp":1268919000,"date":"2010-03-18","index":2037,"close":5.29,"high":5.53,"low":5.26,"open":5.38,"volume":75227200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":2038,"close":5.28,"high":5.34,"low":5.22,"open":5.28,"volume":31450800},{"timestamp":1269264600,"date":"2010-03-22","index":2039,"close":5.4,"high":5.5,"low":5.35,"open":5.41,"volume":32534400},{"timestamp":1269351000,"date":"2010-03-23","index":2040,"close":5.55,"high":5.57,"low":5.36,"open":5.39,"volume":29708800},{"timestamp":1269437400,"date":"2010-03-24","index":2041,"close":5.43,"high":5.51,"low":5.38,"open":5.51,"volume":22520800},{"timestamp":1269523800,"date":"2010-03-25","index":2042,"close":5.45,"high":5.55,"low":5.43,"open":5.5,"volume":17515200},{"timestamp":1269610200,"date":"2010-03-26","index":2043,"close":5.5,"high":5.5,"low":5.39,"open":5.45,"volume":11542800},{"timestamp":1269869400,"date":"2010-03-29","index":2044,"close":5.44,"high":5.57,"low":5.43,"open":5.53,"volume":13868000},{"timestamp":1269955800,"date":"2010-03-30","index":2045,"close":5.45,"high":5.51,"low":5.41,"open":5.44,"volume":11360400},{"timestamp":1270042200,"date":"2010-03-31","index":2046,"close":5.48,"high":5.51,"low":5.41,"open":5.41,"volume":17516000},{"timestamp":1270128600,"date":"2010-04-01","index":2047,"close":5.6,"high":5.62,"low":5.48,"open":5.48,"volume":15999600},{"timestamp":1270474200,"date":"2010-04-05","index":2048,"close":5.66,"high":5.66,"low":5.59,"open":5.61,"volume":12947600}]},{"date":"2009-11-19","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1257431400,"date":"2009-11-05","index":1947,"close":6.05,"high":6.13,"low":5.93,"open":5.98,"volume":12047200},{"timestamp":1257517800,"date":"2009-11-06","index":1948,"close":6.16,"high":6.16,"low":5.97,"open":6.01,"volume":9437600},{"timestamp":1257777000,"date":"2009-11-09","index":1949,"close":6.38,"high":6.4,"low":6.21,"open":6.25,"volume":12618800},{"timestamp":1257863400,"date":"2009-11-10","index":1950,"close":6.3,"high":6.51,"low":6.23,"open":6.51,"volume":17291600},{"timestamp":1257949800,"date":"2009-11-11","index":1951,"close":6.11,"high":6.28,"low":6,"open":6.28,"volume":24894000},{"timestamp":1258036200,"date":"2009-11-12","index":1952,"close":6.16,"high":6.2,"low":6.04,"open":6.04,"volume":17740800},{"timestamp":1258122600,"date":"2009-11-13","index":1953,"close":5.92,"high":6.23,"low":5.86,"open":6.16,"volume":30455600},{"timestamp":1258381800,"date":"2009-11-16","index":1954,"close":6.1,"high":6.17,"low":5.94,"open":5.95,"volume":17727200},{"timestamp":1258468200,"date":"2009-11-17","index":1955,"close":5.99,"high":6.09,"low":5.87,"open":6.08,"volume":13722800},{"timestamp":1258554600,"date":"2009-11-18","index":1956,"close":6.02,"high":6.05,"low":5.95,"open":6.04,"volume":16356400},{"timestamp":1258641000,"date":"2009-11-19","index":1957,"close":6.13,"high":6.16,"low":6,"open":6.13,"volume":28052000}],"post":[{"timestamp":1258727400,"date":"2009-11-20","index":1958,"close":6.37,"high":6.41,"low":6.1,"open":6.1,"volume":24193200},{"timestamp":1258986600,"date":"2009-11-23","index":1959,"close":6.41,"high":6.51,"low":6.37,"open":6.45,"volume":18866400},{"timestamp":1259073000,"date":"2009-11-24","index":1960,"close":6.32,"high":6.47,"low":6.29,"open":6.43,"volume":15699200},{"timestamp":1259159400,"date":"2009-11-25","index":1961,"close":6.4,"high":6.43,"low":6.28,"open":6.34,"volume":12368400},{"timestamp":1259332200,"date":"2009-11-27","index":1962,"close":6.33,"high":6.36,"low":6.18,"open":6.24,"volume":7013600},{"timestamp":1259591400,"date":"2009-11-30","index":1963,"close":6.1,"high":6.34,"low":5.94,"open":6.33,"volume":32250400},{"timestamp":1259677800,"date":"2009-12-01","index":1964,"close":5.96,"high":6.2,"low":5.93,"open":6.16,"volume":24110000},{"timestamp":1259764200,"date":"2009-12-02","index":1965,"close":5.47,"high":5.84,"low":5.34,"open":5.77,"volume":82857600},{"timestamp":1259850600,"date":"2009-12-03","index":1966,"close":5.34,"high":5.57,"low":5.34,"open":5.54,"volume":32134000},{"timestamp":1259937000,"date":"2009-12-04","index":1967,"close":5.33,"high":5.44,"low":5.24,"open":5.4,"volume":28291600},{"timestamp":1260196200,"date":"2009-12-07","index":1968,"close":5.48,"high":5.5,"low":5.28,"open":5.3,"volume":29156400}]},{"date":"2009-08-20","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1249565400,"date":"2009-08-06","index":1883,"close":6.13,"high":6.21,"low":6.03,"open":6.12,"volume":16098000},{"timestamp":1249651800,"date":"2009-08-07","index":1884,"close":6.29,"high":6.34,"low":6.09,"open":6.16,"volume":14760800},{"timestamp":1249911000,"date":"2009-08-10","index":1885,"close":6.04,"high":6.38,"low":5.97,"open":6.33,"volume":18084000},{"timestamp":1249997400,"date":"2009-08-11","index":1886,"close":6.18,"high":6.22,"low":6.01,"open":6.04,"volume":15786400},{"timestamp":1250083800,"date":"2009-08-12","index":1887,"close":6.41,"high":6.48,"low":6.13,"open":6.15,"volume":23210000},{"timestamp":1250170200,"date":"2009-08-13","index":1888,"close":6.58,"high":6.61,"low":6.32,"open":6.45,"volume":26032400},{"timestamp":1250256600,"date":"2009-08-14","index":1889,"close":6.61,"high":6.66,"low":6.44,"open":6.45,"volume":31286800},{"timestamp":1250515800,"date":"2009-08-17","index":1890,"close":6.27,"high":6.46,"low":6.26,"open":6.32,"volume":19117600},{"timestamp":1250602200,"date":"2009-08-18","index":1891,"close":6.14,"high":6.32,"low":6.03,"open":6.3,"volume":29814000},{"timestamp":1250688600,"date":"2009-08-19","index":1892,"close":6.3,"high":6.35,"low":6.04,"open":6.06,"volume":26332000},{"timestamp":1250775000,"date":"2009-08-20","index":1893,"close":5.85,"high":6.03,"low":5.75,"open":5.81,"volume":67452800}],"post":[{"timestamp":1250861400,"date":"2009-08-21","index":1894,"close":5.78,"high":5.96,"low":5.76,"open":5.9,"volume":29613600},{"timestamp":1251120600,"date":"2009-08-24","index":1895,"close":5.64,"high":5.81,"low":5.57,"open":5.8,"volume":29498400},{"timestamp":1251207000,"date":"2009-08-25","index":1896,"close":5.61,"high":5.71,"low":5.58,"open":5.67,"volume":27330800},{"timestamp":1251293400,"date":"2009-08-26","index":1897,"close":5.64,"high":5.74,"low":5.51,"open":5.61,"volume":20362800},{"timestamp":1251379800,"date":"2009-08-27","index":1898,"close":5.76,"high":5.82,"low":5.57,"open":5.63,"volume":20830400},{"timestamp":1251466200,"date":"2009-08-28","index":1899,"close":5.87,"high":5.89,"low":5.76,"open":5.81,"volume":21142000},{"timestamp":1251725400,"date":"2009-08-31","index":1900,"close":5.95,"high":6.11,"low":5.92,"open":6.08,"volume":30459600},{"timestamp":1251811800,"date":"2009-09-01","index":1901,"close":5.83,"high":6.05,"low":5.82,"open":5.91,"volume":17736000},{"timestamp":1251898200,"date":"2009-09-02","index":1902,"close":5.86,"high":5.93,"low":5.74,"open":5.82,"volume":17472400},{"timestamp":1251984600,"date":"2009-09-03","index":1903,"close":5.99,"high":6,"low":5.78,"open":5.84,"volume":11936000},{"timestamp":1252071000,"date":"2009-09-04","index":1904,"close":6.01,"high":6.03,"low":5.86,"open":5.98,"volume":12266800}]},{"date":"2009-05-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1241703000,"date":"2009-05-07","index":1820,"close":6.73,"high":7,"low":6.48,"open":6.92,"volume":23629600},{"timestamp":1241789400,"date":"2009-05-08","index":1821,"close":6.53,"high":6.89,"low":6.47,"open":6.81,"volume":19250400},{"timestamp":1242048600,"date":"2009-05-11","index":1822,"close":6.66,"high":6.72,"low":6.31,"open":6.55,"volume":15956400},{"timestamp":1242135000,"date":"2009-05-12","index":1823,"close":6.56,"high":6.75,"low":6.39,"open":6.74,"volume":12664400},{"timestamp":1242221400,"date":"2009-05-13","index":1824,"close":6.41,"high":6.48,"low":6.28,"open":6.45,"volume":13865600},{"timestamp":1242307800,"date":"2009-05-14","index":1825,"close":6.49,"high":6.72,"low":6.32,"open":6.42,"volume":19002000},{"timestamp":1242394200,"date":"2009-05-15","index":1826,"close":6.62,"high":6.8,"low":6.47,"open":6.47,"volume":16987200},{"timestamp":1242653400,"date":"2009-05-18","index":1827,"close":6.57,"high":6.71,"low":6.39,"open":6.71,"volume":17980000},{"timestamp":1242739800,"date":"2009-05-19","index":1828,"close":6.45,"high":6.56,"low":6.41,"open":6.54,"volume":15981600},{"timestamp":1242826200,"date":"2009-05-20","index":1829,"close":6.62,"high":6.78,"low":6.47,"open":6.49,"volume":22625600},{"timestamp":1242912600,"date":"2009-05-21","index":1830,"close":5.59,"high":5.9,"low":5.46,"open":5.85,"volume":93280800}],"post":[{"timestamp":1242999000,"date":"2009-05-22","index":1831,"close":5.64,"high":5.82,"low":5.59,"open":5.74,"volume":29644400},{"timestamp":1243344600,"date":"2009-05-26","index":1832,"close":5.84,"high":5.91,"low":5.57,"open":5.62,"volume":26845200},{"timestamp":1243431000,"date":"2009-05-27","index":1833,"close":5.5,"high":5.85,"low":5.49,"open":5.85,"volume":31670000},{"timestamp":1243517400,"date":"2009-05-28","index":1834,"close":5.88,"high":5.91,"low":5.58,"open":5.58,"volume":28178400},{"timestamp":1243603800,"date":"2009-05-29","index":1835,"close":6.24,"high":6.24,"low":5.9,"open":5.93,"volume":28922800},{"timestamp":1243863000,"date":"2009-06-01","index":1836,"close":6.45,"high":6.63,"low":6.25,"open":6.29,"volume":22536000},{"timestamp":1243949400,"date":"2009-06-02","index":1837,"close":6.08,"high":6.45,"low":5.98,"open":6.39,"volume":28647600},{"timestamp":1244035800,"date":"2009-06-03","index":1838,"close":6.04,"high":6.16,"low":5.99,"open":6.11,"volume":17809600},{"timestamp":1244122200,"date":"2009-06-04","index":1839,"close":6.11,"high":6.12,"low":5.84,"open":6.09,"volume":26048400},{"timestamp":1244208600,"date":"2009-06-05","index":1840,"close":5.97,"high":6.24,"low":5.89,"open":6.17,"volume":22467600},{"timestamp":1244467800,"date":"2009-06-08","index":1841,"close":6.08,"high":6.12,"low":5.85,"open":5.88,"volume":15417600}]},{"date":"2009-03-26","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1236864600,"date":"2009-03-12","index":1781,"close":6.35,"high":6.37,"low":6.01,"open":6.31,"volume":12505200},{"timestamp":1236951000,"date":"2009-03-13","index":1782,"close":6.41,"high":6.53,"low":6.27,"open":6.38,"volume":13562800},{"timestamp":1237210200,"date":"2009-03-16","index":1783,"close":6.1,"high":6.5,"low":6.07,"open":6.5,"volume":10923600},{"timestamp":1237296600,"date":"2009-03-17","index":1784,"close":6.24,"high":6.26,"low":5.97,"open":6.09,"volume":12678800},{"timestamp":1237383000,"date":"2009-03-18","index":1785,"close":6.21,"high":6.45,"low":6.09,"open":6.2,"volume":18758400},{"timestamp":1237469400,"date":"2009-03-19","index":1786,"close":6.36,"high":6.47,"low":6.06,"open":6.28,"volume":14676000},{"timestamp":1237555800,"date":"2009-03-20","index":1787,"close":6.21,"high":6.48,"low":6.13,"open":6.45,"volume":14899200},{"timestamp":1237815000,"date":"2009-03-23","index":1788,"close":6.66,"high":6.74,"low":6.32,"open":6.37,"volume":21946000},{"timestamp":1237901400,"date":"2009-03-24","index":1789,"close":6.76,"high":6.98,"low":6.45,"open":6.57,"volume":25125200},{"timestamp":1237987800,"date":"2009-03-25","index":1790,"close":6.71,"high":6.84,"low":6.38,"open":6.84,"volume":25804400},{"timestamp":1238074200,"date":"2009-03-26","index":1791,"close":6.55,"high":7.11,"low":6.45,"open":7.05,"volume":43962800}],"post":[{"timestamp":1238160600,"date":"2009-03-27","index":1792,"close":6.96,"high":7,"low":6.45,"open":6.52,"volume":22048800},{"timestamp":1238419800,"date":"2009-03-30","index":1793,"close":6.77,"high":6.84,"low":6.58,"open":6.8,"volume":13361600},{"timestamp":1238506200,"date":"2009-03-31","index":1794,"close":7.01,"high":7.24,"low":6.79,"open":6.83,"volume":21632000},{"timestamp":1238592600,"date":"2009-04-01","index":1795,"close":7.05,"high":7.14,"low":6.89,"open":7.14,"volume":16029200},{"timestamp":1238679000,"date":"2009-04-02","index":1796,"close":7.53,"high":7.63,"low":7.13,"open":7.18,"volume":17236400},{"timestamp":1238765400,"date":"2009-04-03","index":1797,"close":7.45,"high":7.82,"low":7.29,"open":7.51,"volume":28170800},{"timestamp":1239024600,"date":"2009-04-06","index":1798,"close":7.16,"high":7.34,"low":7,"open":7.18,"volume":24378400},{"timestamp":1239111000,"date":"2009-04-07","index":1799,"close":7.31,"high":7.38,"low":6.89,"open":7.03,"volume":15189200},{"timestamp":1239197400,"date":"2009-04-08","index":1800,"close":7.59,"high":7.59,"low":7.32,"open":7.34,"volume":10800000},{"timestamp":1239283800,"date":"2009-04-09","index":1801,"close":8.1,"high":8.11,"low":7.55,"open":7.75,"volume":13712000},{"timestamp":1239629400,"date":"2009-04-13","index":1802,"close":8.07,"high":8.2,"low":7.96,"open":8.07,"volume":15403200}]},{"date":"2008-11-20","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1225981800,"date":"2008-11-06","index":1696,"close":5.95,"high":6.37,"low":5.88,"open":6.26,"volume":12471200},{"timestamp":1226068200,"date":"2008-11-07","index":1697,"close":6.28,"high":6.32,"low":5.99,"open":6.01,"volume":11724800},{"timestamp":1226327400,"date":"2008-11-10","index":1698,"close":6.12,"high":6.61,"low":6.01,"open":6.43,"volume":6611600},{"timestamp":1226413800,"date":"2008-11-11","index":1699,"close":5.85,"high":6.09,"low":5.78,"open":6.03,"volume":7261600},{"timestamp":1226500200,"date":"2008-11-12","index":1700,"close":5.51,"high":5.58,"low":5.29,"open":5.48,"volume":12023600},{"timestamp":1226586600,"date":"2008-11-13","index":1701,"close":6.21,"high":6.22,"low":5.3,"open":5.45,"volume":11899200},{"timestamp":1226673000,"date":"2008-11-14","index":1702,"close":5.82,"high":6.53,"low":5.82,"open":6.09,"volume":17737200},{"timestamp":1226932200,"date":"2008-11-17","index":1703,"close":5.69,"high":6.06,"low":5.68,"open":5.82,"volume":10797200},{"timestamp":1227018600,"date":"2008-11-18","index":1704,"close":5.55,"high":5.82,"low":5.37,"open":5.68,"volume":10996000},{"timestamp":1227105000,"date":"2008-11-19","index":1705,"close":5.14,"high":5.62,"low":5.08,"open":5.53,"volume":14096000},{"timestamp":1227191400,"date":"2008-11-20","index":1706,"close":4.38,"high":5,"low":4.23,"open":4.78,"volume":34066000}],"post":[{"timestamp":1227277800,"date":"2008-11-21","index":1707,"close":4.49,"high":4.67,"low":4.24,"open":4.67,"volume":23882400},{"timestamp":1227537000,"date":"2008-11-24","index":1708,"close":5.05,"high":5.14,"low":4.44,"open":4.58,"volume":17435600},{"timestamp":1227623400,"date":"2008-11-25","index":1709,"close":5.17,"high":5.41,"low":4.95,"open":5.15,"volume":13656400},{"timestamp":1227709800,"date":"2008-11-26","index":1710,"close":5.5,"high":5.54,"low":4.95,"open":5.07,"volume":15137600},{"timestamp":1227882600,"date":"2008-11-28","index":1711,"close":5.46,"high":5.63,"low":5.33,"open":5.5,"volume":3492400},{"timestamp":1228141800,"date":"2008-12-01","index":1712,"close":4.84,"high":5.41,"low":4.78,"open":5.41,"volume":16041200},{"timestamp":1228228200,"date":"2008-12-02","index":1713,"close":4.75,"high":4.99,"low":4.64,"open":4.9,"volume":13370000},{"timestamp":1228314600,"date":"2008-12-03","index":1714,"close":4.71,"high":4.94,"low":4.53,"open":4.63,"volume":17088000},{"timestamp":1228401000,"date":"2008-12-04","index":1715,"close":5.05,"high":5.3,"low":4.5,"open":4.61,"volume":14238800},{"timestamp":1228487400,"date":"2008-12-05","index":1716,"close":5.32,"high":5.41,"low":4.76,"open":5.04,"volume":16196400},{"timestamp":1228746600,"date":"2008-12-08","index":1717,"close":6.25,"high":6.28,"low":5.44,"open":5.59,"volume":19515600}]},{"date":"2008-08-21","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1218115800,"date":"2008-08-07","index":1632,"close":10.35,"high":10.6,"low":10.32,"open":10.6,"volume":8546400},{"timestamp":1218202200,"date":"2008-08-08","index":1633,"close":11.06,"high":11.11,"low":10.3,"open":10.31,"volume":11020000},{"timestamp":1218461400,"date":"2008-08-11","index":1634,"close":11.44,"high":11.92,"low":10.87,"open":10.93,"volume":20922800},{"timestamp":1218547800,"date":"2008-08-12","index":1635,"close":11.29,"high":11.4,"low":11.18,"open":11.4,"volume":12188400},{"timestamp":1218634200,"date":"2008-08-13","index":1636,"close":11.05,"high":11.25,"low":10.85,"open":11.25,"volume":10420800},{"timestamp":1218720600,"date":"2008-08-14","index":1637,"close":11.11,"high":11.25,"low":10.84,"open":11.08,"volume":9440000},{"timestamp":1218807000,"date":"2008-08-15","index":1638,"close":10.8,"high":11.28,"low":10.76,"open":11.19,"volume":13044000},{"timestamp":1219066200,"date":"2008-08-18","index":1639,"close":11.05,"high":11.09,"low":10.62,"open":10.87,"volume":14777600},{"timestamp":1219152600,"date":"2008-08-19","index":1640,"close":11.01,"high":11.26,"low":10.81,"open":10.99,"volume":12618400},{"timestamp":1219239000,"date":"2008-08-20","index":1641,"close":10.88,"high":11.12,"low":10.69,"open":11.12,"volume":11106400},{"timestamp":1219325400,"date":"2008-08-21","index":1642,"close":10.87,"high":10.97,"low":9.98,"open":10.39,"volume":45804800}],"post":[{"timestamp":1219411800,"date":"2008-08-22","index":1643,"close":11.04,"high":11.19,"low":10.82,"open":11,"volume":10726000},{"timestamp":1219671000,"date":"2008-08-25","index":1644,"close":10.81,"high":11.04,"low":10.7,"open":10.92,"volume":8637600},{"timestamp":1219757400,"date":"2008-08-26","index":1645,"close":10.78,"high":10.81,"low":10.52,"open":10.78,"volume":12825600},{"timestamp":1219843800,"date":"2008-08-27","index":1646,"close":10.77,"high":10.91,"low":10.71,"open":10.77,"volume":7100800},{"timestamp":1219930200,"date":"2008-08-28","index":1647,"close":11.02,"high":11.07,"low":10.81,"open":10.81,"volume":6842800},{"timestamp":1220016600,"date":"2008-08-29","index":1648,"close":10.97,"high":11.19,"low":10.91,"open":11,"volume":6734800},{"timestamp":1220362200,"date":"2008-09-02","index":1649,"close":11.35,"high":11.56,"low":11.09,"open":11.09,"volume":15146000},{"timestamp":1220448600,"date":"2008-09-03","index":1650,"close":10.98,"high":11.38,"low":10.91,"open":11.36,"volume":9074000},{"timestamp":1220535000,"date":"2008-09-04","index":1651,"close":10.98,"high":11.14,"low":10.81,"open":10.88,"volume":11927600},{"timestamp":1220621400,"date":"2008-09-05","index":1652,"close":10.91,"high":11.02,"low":10.6,"open":10.88,"volume":10644000},{"timestamp":1220880600,"date":"2008-09-08","index":1653,"close":11.07,"high":11.59,"low":10.8,"open":11.07,"volume":14582800}]},{"date":"2008-05-22","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1210253400,"date":"2008-05-08","index":1569,"close":12.77,"high":13.24,"low":12.7,"open":13.12,"volume":11374400},{"timestamp":1210339800,"date":"2008-05-09","index":1570,"close":12.81,"high":12.96,"low":12.52,"open":12.69,"volume":8953200},{"timestamp":1210599000,"date":"2008-05-12","index":1571,"close":13.52,"high":13.61,"low":12.81,"open":12.93,"volume":14618800},{"timestamp":1210685400,"date":"2008-05-13","index":1572,"close":13.65,"high":13.73,"low":13.45,"open":13.6,"volume":8144800},{"timestamp":1210771800,"date":"2008-05-14","index":1573,"close":13.74,"high":13.97,"low":13.65,"open":13.79,"volume":7578000},{"timestamp":1210858200,"date":"2008-05-15","index":1574,"close":13.86,"high":14,"low":13.61,"open":13.78,"volume":11836400},{"timestamp":1210944600,"date":"2008-05-16","index":1575,"close":13.47,"high":13.88,"low":13.07,"open":13.78,"volume":10736800},{"timestamp":1211203800,"date":"2008-05-19","index":1576,"close":13.05,"high":13.5,"low":12.95,"open":13.41,"volume":8378800},{"timestamp":1211290200,"date":"2008-05-20","index":1577,"close":12.9,"high":12.95,"low":12.63,"open":12.91,"volume":11591600},{"timestamp":1211376600,"date":"2008-05-21","index":1578,"close":12.71,"high":13.22,"low":12.71,"open":12.95,"volume":13868000},{"timestamp":1211463000,"date":"2008-05-22","index":1579,"close":12.21,"high":12.34,"low":11.03,"open":11.69,"volume":69192800}],"post":[{"timestamp":1211549400,"date":"2008-05-23","index":1580,"close":12.34,"high":12.5,"low":11.94,"open":12.28,"volume":21610000},{"timestamp":1211895000,"date":"2008-05-27","index":1581,"close":12.38,"high":12.43,"low":12.07,"open":12.3,"volume":15632800},{"timestamp":1211981400,"date":"2008-05-28","index":1582,"close":12.57,"high":12.61,"low":12.31,"open":12.47,"volume":12170000},{"timestamp":1212067800,"date":"2008-05-29","index":1583,"close":12.3,"high":12.67,"low":12.25,"open":12.52,"volume":16644800},{"timestamp":1212154200,"date":"2008-05-30","index":1584,"close":12.4,"high":12.44,"low":12.07,"open":12.31,"volume":11706400},{"timestamp":1212413400,"date":"2008-06-02","index":1585,"close":12.29,"high":12.47,"low":12.01,"open":12.35,"volume":12183200},{"timestamp":1212499800,"date":"2008-06-03","index":1586,"close":12.11,"high":12.37,"low":11.98,"open":12.31,"volume":14062400},{"timestamp":1212586200,"date":"2008-06-04","index":1587,"close":11.85,"high":12.1,"low":11.63,"open":12.09,"volume":15030000},{"timestamp":1212672600,"date":"2008-06-05","index":1588,"close":11.89,"high":12.03,"low":11.73,"open":11.95,"volume":16022000},{"timestamp":1212759000,"date":"2008-06-06","index":1589,"close":11.25,"high":11.83,"low":11.25,"open":11.68,"volume":18682000},{"timestamp":1213018200,"date":"2008-06-09","index":1590,"close":11.46,"high":11.62,"low":11.23,"open":11.38,"volume":14682800}]},{"date":"2008-03-18","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":1523,"close":10.9,"high":10.91,"low":10.5,"open":10.56,"volume":11981200},{"timestamp":1204727400,"date":"2008-03-05","index":1524,"close":11.31,"high":11.33,"low":10.86,"open":10.98,"volume":14798000},{"timestamp":1204813800,"date":"2008-03-06","index":1525,"close":10.84,"high":11.38,"low":10.82,"open":11.27,"volume":9648000},{"timestamp":1204900200,"date":"2008-03-07","index":1526,"close":10.67,"high":11.02,"low":10.48,"open":10.73,"volume":7842400},{"timestamp":1205155800,"date":"2008-03-10","index":1527,"close":10.83,"high":10.97,"low":10.6,"open":10.66,"volume":12572800},{"timestamp":1205242200,"date":"2008-03-11","index":1528,"close":11.72,"high":11.72,"low":11.18,"open":11.34,"volume":13702000},{"timestamp":1205328600,"date":"2008-03-12","index":1529,"close":11.56,"high":11.99,"low":11.53,"open":11.71,"volume":8811600},{"timestamp":1205415000,"date":"2008-03-13","index":1530,"close":11.79,"high":11.86,"low":11.13,"open":11.42,"volume":9716400},{"timestamp":1205501400,"date":"2008-03-14","index":1531,"close":12.26,"high":12.31,"low":11.59,"open":12.07,"volume":20089200},{"timestamp":1205760600,"date":"2008-03-17","index":1532,"close":11.75,"high":12.16,"low":11.25,"open":11.53,"volume":16108400},{"timestamp":1205847000,"date":"2008-03-18","index":1533,"close":12.14,"high":12.38,"low":11.17,"open":12.25,"volume":35311200}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":1534,"close":11.74,"high":12.5,"low":11.73,"open":12.21,"volume":15634000},{"timestamp":1206019800,"date":"2008-03-20","index":1535,"close":12.55,"high":12.55,"low":11.75,"open":11.75,"volume":17160800},{"timestamp":1206365400,"date":"2008-03-24","index":1536,"close":13.5,"high":13.69,"low":12.62,"open":12.62,"volume":21702800},{"timestamp":1206451800,"date":"2008-03-25","index":1537,"close":13.46,"high":13.56,"low":13.19,"open":13.56,"volume":13272800},{"timestamp":1206538200,"date":"2008-03-26","index":1538,"close":13.24,"high":13.46,"low":13.06,"open":13.38,"volume":9238000},{"timestamp":1206624600,"date":"2008-03-27","index":1539,"close":13.5,"high":13.62,"low":13.3,"open":13.3,"volume":10036800},{"timestamp":1206711000,"date":"2008-03-28","index":1540,"close":12.97,"high":13.45,"low":12.86,"open":13.45,"volume":11335200},{"timestamp":1206970200,"date":"2008-03-31","index":1541,"close":12.93,"high":13.12,"low":12.73,"open":12.87,"volume":13848000},{"timestamp":1207056600,"date":"2008-04-01","index":1542,"close":13.92,"high":13.96,"low":13.18,"open":13.18,"volume":17945200},{"timestamp":1207143000,"date":"2008-04-02","index":1543,"close":13.92,"high":14.21,"low":13.68,"open":13.96,"volume":13132000},{"timestamp":1207229400,"date":"2008-04-03","index":1544,"close":14.1,"high":14.2,"low":13.66,"open":13.86,"volume":8529200}]},{"date":"2007-11-20","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1194359400,"date":"2007-11-06","index":1443,"close":14.67,"high":14.74,"low":14.28,"open":14.28,"volume":7791200},{"timestamp":1194445800,"date":"2007-11-07","index":1444,"close":14.1,"high":14.81,"low":14.1,"open":14.33,"volume":7603200},{"timestamp":1194532200,"date":"2007-11-08","index":1445,"close":13.95,"high":14.3,"low":13.13,"open":14.13,"volume":12534800},{"timestamp":1194618600,"date":"2007-11-09","index":1446,"close":13.19,"high":13.59,"low":12.95,"open":13.38,"volume":13440800},{"timestamp":1194877800,"date":"2007-11-12","index":1447,"close":13,"high":13.19,"low":12.57,"open":12.8,"volume":11782000},{"timestamp":1194964200,"date":"2007-11-13","index":1448,"close":13.61,"high":13.76,"low":13.1,"open":13.1,"volume":8614000},{"timestamp":1195050600,"date":"2007-11-14","index":1449,"close":13.47,"high":14.23,"low":13.41,"open":14.05,"volume":9347200},{"timestamp":1195137000,"date":"2007-11-15","index":1450,"close":13.98,"high":14.14,"low":13.47,"open":13.66,"volume":12091200},{"timestamp":1195223400,"date":"2007-11-16","index":1451,"close":13.75,"high":13.92,"low":13.13,"open":13.92,"volume":15406800},{"timestamp":1195482600,"date":"2007-11-19","index":1452,"close":13.25,"high":13.91,"low":12.82,"open":13.91,"volume":21253200},{"timestamp":1195569000,"date":"2007-11-20","index":1453,"close":12.75,"high":13.28,"low":11.86,"open":12.33,"volume":46295600}],"post":[{"timestamp":1195655400,"date":"2007-11-21","index":1454,"close":12.33,"high":12.57,"low":12.19,"open":12.57,"volume":14115200},{"timestamp":1195828200,"date":"2007-11-23","index":1455,"close":12.54,"high":12.67,"low":12.34,"open":12.61,"volume":4015200},{"timestamp":1196087400,"date":"2007-11-26","index":1456,"close":12.87,"high":13.23,"low":12.64,"open":12.75,"volume":15294000},{"timestamp":1196173800,"date":"2007-11-27","index":1457,"close":13.28,"high":13.46,"low":13.04,"open":13.08,"volume":12078000},{"timestamp":1196260200,"date":"2007-11-28","index":1458,"close":13.94,"high":14.01,"low":13.54,"open":13.58,"volume":13355200},{"timestamp":1196346600,"date":"2007-11-29","index":1459,"close":13.97,"high":14.15,"low":13.6,"open":14.15,"volume":9410000},{"timestamp":1196433000,"date":"2007-11-30","index":1460,"close":14.36,"high":14.4,"low":14.09,"open":14.26,"volume":17945600},{"timestamp":1196692200,"date":"2007-12-03","index":1461,"close":14.4,"high":14.72,"low":14.25,"open":14.5,"volume":10230000},{"timestamp":1196778600,"date":"2007-12-04","index":1462,"close":14.3,"high":14.42,"low":14.03,"open":14.25,"volume":8308400},{"timestamp":1196865000,"date":"2007-12-05","index":1463,"close":14.48,"high":14.63,"low":14.3,"open":14.51,"volume":6776800},{"timestamp":1196951400,"date":"2007-12-06","index":1464,"close":14.91,"high":15.03,"low":14.27,"open":14.73,"volume":28446800}]},{"date":"2007-08-23","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1186666200,"date":"2007-08-09","index":1381,"close":10.24,"high":10.77,"low":10.09,"open":10.77,"volume":13578000},{"timestamp":1186752600,"date":"2007-08-10","index":1382,"close":9.97,"high":10.21,"low":9.8,"open":9.88,"volume":11581200},{"timestamp":1187011800,"date":"2007-08-13","index":1383,"close":10.17,"high":10.45,"low":10,"open":10.21,"volume":6788400},{"timestamp":1187098200,"date":"2007-08-14","index":1384,"close":10.02,"high":10.3,"low":9.94,"open":10.24,"volume":7792000},{"timestamp":1187184600,"date":"2007-08-15","index":1385,"close":9.89,"high":10.19,"low":9.82,"open":9.97,"volume":8548800},{"timestamp":1187271000,"date":"2007-08-16","index":1386,"close":9.74,"high":9.78,"low":9.35,"open":9.69,"volume":13521200},{"timestamp":1187357400,"date":"2007-08-17","index":1387,"close":9.98,"high":10.16,"low":9.69,"open":10.02,"volume":9318000},{"timestamp":1187616600,"date":"2007-08-20","index":1388,"close":10.42,"high":10.49,"low":10.07,"open":10.19,"volume":7671200},{"timestamp":1187703000,"date":"2007-08-21","index":1389,"close":10.74,"high":10.81,"low":10.43,"open":10.49,"volume":7677200},{"timestamp":1187789400,"date":"2007-08-22","index":1390,"close":10.85,"high":10.95,"low":10.8,"open":10.94,"volume":10826400},{"timestamp":1187875800,"date":"2007-08-23","index":1391,"close":11.86,"high":12.22,"low":11.42,"open":11.52,"volume":36215600}],"post":[{"timestamp":1187962200,"date":"2007-08-24","index":1392,"close":12.36,"high":12.45,"low":11.78,"open":12.1,"volume":16282000},{"timestamp":1188221400,"date":"2007-08-27","index":1393,"close":12.18,"high":12.46,"low":12.07,"open":12.39,"volume":8902800},{"timestamp":1188307800,"date":"2007-08-28","index":1394,"close":11.6,"high":12.15,"low":11.6,"open":12.15,"volume":9943600},{"timestamp":1188394200,"date":"2007-08-29","index":1395,"close":12.41,"high":12.43,"low":11.75,"open":11.75,"volume":9858800},{"timestamp":1188480600,"date":"2007-08-30","index":1396,"close":12.21,"high":12.58,"low":12,"open":12.26,"volume":11760800},{"timestamp":1188567000,"date":"2007-08-31","index":1397,"close":12.53,"high":12.63,"low":12.26,"open":12.38,"volume":8497600},{"timestamp":1188912600,"date":"2007-09-04","index":1398,"close":12.78,"high":13,"low":12.59,"open":12.63,"volume":7339200},{"timestamp":1188999000,"date":"2007-09-05","index":1399,"close":12.42,"high":12.63,"low":12.33,"open":12.63,"volume":7518000},{"timestamp":1189085400,"date":"2007-09-06","index":1400,"close":12.51,"high":12.62,"low":12.26,"open":12.5,"volume":5309200},{"timestamp":1189171800,"date":"2007-09-07","index":1401,"close":12.05,"high":12.29,"low":11.93,"open":12.26,"volume":8721200},{"timestamp":1189431000,"date":"2007-09-10","index":1402,"close":12.2,"high":12.33,"low":11.86,"open":12.11,"volume":6490800}]},{"date":"2007-05-23","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1178717400,"date":"2007-05-09","index":1317,"close":8.38,"high":8.41,"low":8.27,"open":8.34,"volume":5039200},{"timestamp":1178803800,"date":"2007-05-10","index":1318,"close":8.23,"high":8.47,"low":8.17,"open":8.38,"volume":5690400},{"timestamp":1178890200,"date":"2007-05-11","index":1319,"close":8.16,"high":8.3,"low":8.08,"open":8.27,"volume":8081200},{"timestamp":1179149400,"date":"2007-05-14","index":1320,"close":8.24,"high":8.32,"low":8.16,"open":8.22,"volume":7761600},{"timestamp":1179235800,"date":"2007-05-15","index":1321,"close":8.57,"high":8.82,"low":8.24,"open":8.24,"volume":15605600},{"timestamp":1179322200,"date":"2007-05-16","index":1322,"close":8.81,"high":8.84,"low":8.56,"open":8.6,"volume":10438400},{"timestamp":1179408600,"date":"2007-05-17","index":1323,"close":8.9,"high":9.25,"low":8.81,"open":8.81,"volume":13776000},{"timestamp":1179495000,"date":"2007-05-18","index":1324,"close":8.9,"high":8.95,"low":8.7,"open":8.92,"volume":11480000},{"timestamp":1179754200,"date":"2007-05-21","index":1325,"close":9.27,"high":9.47,"low":8.95,"open":8.95,"volume":19506800},{"timestamp":1179840600,"date":"2007-05-22","index":1326,"close":9.42,"high":9.43,"low":9.05,"open":9.34,"volume":13271200},{"timestamp":1179927000,"date":"2007-05-23","index":1327,"close":8.96,"high":9.34,"low":8.9,"open":9.19,"volume":22241200}],"post":[{"timestamp":1180013400,"date":"2007-05-24","index":1328,"close":8.8,"high":9.06,"low":8.7,"open":8.97,"volume":12748800},{"timestamp":1180099800,"date":"2007-05-25","index":1329,"close":8.95,"high":8.97,"low":8.77,"open":8.81,"volume":6572400},{"timestamp":1180445400,"date":"2007-05-29","index":1330,"close":9.01,"high":9.06,"low":8.9,"open":9.06,"volume":8673200},{"timestamp":1180531800,"date":"2007-05-30","index":1331,"close":9.1,"high":9.14,"low":8.86,"open":8.93,"volume":6937600},{"timestamp":1180618200,"date":"2007-05-31","index":1332,"close":9.24,"high":9.35,"low":9.15,"open":9.17,"volume":17145600},{"timestamp":1180704600,"date":"2007-06-01","index":1333,"close":9.42,"high":9.45,"low":9.28,"open":9.28,"volume":8202000},{"timestamp":1180963800,"date":"2007-06-04","index":1334,"close":9.56,"high":9.6,"low":9.38,"open":9.52,"volume":8198800},{"timestamp":1181050200,"date":"2007-06-05","index":1335,"close":9.53,"high":9.59,"low":9.44,"open":9.56,"volume":7040800},{"timestamp":1181136600,"date":"2007-06-06","index":1336,"close":9.35,"high":9.5,"low":9.27,"open":9.46,"volume":5462800},{"timestamp":1181223000,"date":"2007-06-07","index":1337,"close":9.1,"high":9.47,"low":9.06,"open":9.47,"volume":6544000},{"timestamp":1181309400,"date":"2007-06-08","index":1338,"close":9.32,"high":9.34,"low":9.06,"open":9.07,"volume":5400000}]},{"date":"2007-03-27","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1173792600,"date":"2007-03-13","index":1277,"close":6.74,"high":6.82,"low":6.72,"open":6.82,"volume":4496800},{"timestamp":1173879000,"date":"2007-03-14","index":1278,"close":6.66,"high":6.73,"low":6.52,"open":6.73,"volume":5252800},{"timestamp":1173965400,"date":"2007-03-15","index":1279,"close":6.77,"high":6.78,"low":6.65,"open":6.66,"volume":4846400},{"timestamp":1174051800,"date":"2007-03-16","index":1280,"close":6.68,"high":6.82,"low":6.63,"open":6.79,"volume":5856000},{"timestamp":1174311000,"date":"2007-03-19","index":1281,"close":6.8,"high":6.8,"low":6.68,"open":6.71,"volume":5823200},{"timestamp":1174397400,"date":"2007-03-20","index":1282,"close":6.91,"high":6.93,"low":6.79,"open":6.8,"volume":6427600},{"timestamp":1174483800,"date":"2007-03-21","index":1283,"close":6.91,"high":6.93,"low":6.82,"open":6.89,"volume":4846000},{"timestamp":1174570200,"date":"2007-03-22","index":1284,"close":6.83,"high":6.97,"low":6.75,"open":6.94,"volume":5526000},{"timestamp":1174656600,"date":"2007-03-23","index":1285,"close":6.83,"high":6.92,"low":6.74,"open":6.85,"volume":5724400},{"timestamp":1174915800,"date":"2007-03-26","index":1286,"close":6.99,"high":7.03,"low":6.79,"open":6.88,"volume":7596000},{"timestamp":1175002200,"date":"2007-03-27","index":1287,"close":7.79,"high":7.86,"low":7.56,"open":7.66,"volume":36956800}],"post":[{"timestamp":1175088600,"date":"2007-03-28","index":1288,"close":8.15,"high":8.24,"low":7.73,"open":7.78,"volume":20805600},{"timestamp":1175175000,"date":"2007-03-29","index":1289,"close":8.1,"high":8.15,"low":7.95,"open":8.15,"volume":12156000},{"timestamp":1175261400,"date":"2007-03-30","index":1290,"close":8.14,"high":8.23,"low":7.99,"open":8.09,"volume":7696800},{"timestamp":1175520600,"date":"2007-04-02","index":1291,"close":8.23,"high":8.35,"low":8.14,"open":8.16,"volume":7650800},{"timestamp":1175607000,"date":"2007-04-03","index":1292,"close":8.3,"high":8.37,"low":8.23,"open":8.25,"volume":6009600},{"timestamp":1175693400,"date":"2007-04-04","index":1293,"close":8.24,"high":8.35,"low":8.2,"open":8.26,"volume":5212400},{"timestamp":1175779800,"date":"2007-04-05","index":1294,"close":8.33,"high":8.35,"low":8.22,"open":8.23,"volume":4191200},{"timestamp":1176125400,"date":"2007-04-09","index":1295,"close":8.27,"high":8.36,"low":8.18,"open":8.35,"volume":4532000},{"timestamp":1176211800,"date":"2007-04-10","index":1296,"close":8.52,"high":8.56,"low":8.21,"open":8.3,"volume":7423600},{"timestamp":1176298200,"date":"2007-04-11","index":1297,"close":8.59,"high":8.69,"low":8.39,"open":8.64,"volume":9722400},{"timestamp":1176384600,"date":"2007-04-12","index":1298,"close":8.48,"high":8.6,"low":8.4,"open":8.59,"volume":5889600}]},{"date":"2006-11-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1162909800,"date":"2006-11-07","index":1193,"close":6.63,"high":6.81,"low":6.55,"open":6.66,"volume":9868800},{"timestamp":1162996200,"date":"2006-11-08","index":1194,"close":6.66,"high":6.73,"low":6.57,"open":6.61,"volume":6965600},{"timestamp":1163082600,"date":"2006-11-09","index":1195,"close":6.5,"high":6.69,"low":6.49,"open":6.69,"volume":11314400},{"timestamp":1163169000,"date":"2006-11-10","index":1196,"close":6.54,"high":6.55,"low":6.45,"open":6.5,"volume":10802400},{"timestamp":1163428200,"date":"2006-11-13","index":1197,"close":6.54,"high":6.68,"low":6.53,"open":6.55,"volume":10700000},{"timestamp":1163514600,"date":"2006-11-14","index":1198,"close":6.64,"high":6.65,"low":6.42,"open":6.54,"volume":12220800},{"timestamp":1163601000,"date":"2006-11-15","index":1199,"close":6.59,"high":6.73,"low":6.57,"open":6.64,"volume":6547200},{"timestamp":1163687400,"date":"2006-11-16","index":1200,"close":6.53,"high":6.62,"low":6.47,"open":6.62,"volume":9756000},{"timestamp":1163773800,"date":"2006-11-17","index":1201,"close":6.47,"high":6.53,"low":6.41,"open":6.53,"volume":13632800},{"timestamp":1164033000,"date":"2006-11-20","index":1202,"close":6.39,"high":6.66,"low":6.34,"open":6.66,"volume":22174400},{"timestamp":1164119400,"date":"2006-11-21","index":1203,"close":6.63,"high":6.87,"low":6.22,"open":6.34,"volume":40560000}],"post":[{"timestamp":1164205800,"date":"2006-11-22","index":1204,"close":6.92,"high":7.02,"low":6.66,"open":6.66,"volume":18607200},{"timestamp":1164378600,"date":"2006-11-24","index":1205,"close":7.08,"high":7.15,"low":6.92,"open":6.92,"volume":12698400},{"timestamp":1164637800,"date":"2006-11-27","index":1206,"close":6.88,"high":7.1,"low":6.85,"open":7.08,"volume":13477600},{"timestamp":1164724200,"date":"2006-11-28","index":1207,"close":6.8,"high":6.97,"low":6.77,"open":6.88,"volume":11149600},{"timestamp":1164810600,"date":"2006-11-29","index":1208,"close":6.9,"high":6.96,"low":6.83,"open":6.83,"volume":9834400},{"timestamp":1164897000,"date":"2006-11-30","index":1209,"close":7.01,"high":7.03,"low":6.84,"open":6.9,"volume":12468000},{"timestamp":1164983400,"date":"2006-12-01","index":1210,"close":6.95,"high":7.03,"low":6.82,"open":6.99,"volume":12235200},{"timestamp":1165242600,"date":"2006-12-04","index":1211,"close":7.03,"high":7.1,"low":6.93,"open":6.93,"volume":6208800},{"timestamp":1165329000,"date":"2006-12-05","index":1212,"close":7.09,"high":7.18,"low":6.99,"open":7.04,"volume":7396000},{"timestamp":1165415400,"date":"2006-12-06","index":1213,"close":7.18,"high":7.3,"low":7.08,"open":7.09,"volume":10467200},{"timestamp":1165501800,"date":"2006-12-07","index":1214,"close":7.15,"high":7.25,"low":7.11,"open":7.18,"volume":8781600}]},{"date":"2006-08-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1154611800,"date":"2006-08-03","index":1126,"close":5.55,"high":5.57,"low":5.3,"open":5.35,"volume":11303200},{"timestamp":1154698200,"date":"2006-08-04","index":1127,"close":5.54,"high":5.73,"low":5.45,"open":5.64,"volume":12148000},{"timestamp":1154957400,"date":"2006-08-07","index":1128,"close":5.59,"high":5.61,"low":5.39,"open":5.53,"volume":6837600},{"timestamp":1155043800,"date":"2006-08-08","index":1129,"close":5.54,"high":5.66,"low":5.52,"open":5.63,"volume":7664800},{"timestamp":1155130200,"date":"2006-08-09","index":1130,"close":5.47,"high":5.6,"low":5.47,"open":5.59,"volume":6882400},{"timestamp":1155216600,"date":"2006-08-10","index":1131,"close":5.57,"high":5.61,"low":5.44,"open":5.44,"volume":5800000},{"timestamp":1155303000,"date":"2006-08-11","index":1132,"close":5.81,"high":5.88,"low":5.62,"open":5.66,"volume":14607200},{"timestamp":1155562200,"date":"2006-08-14","index":1133,"close":5.76,"high":5.87,"low":5.72,"open":5.86,"volume":5054400},{"timestamp":1155648600,"date":"2006-08-15","index":1134,"close":5.79,"high":5.88,"low":5.68,"open":5.72,"volume":7867200},{"timestamp":1155735000,"date":"2006-08-16","index":1135,"close":5.88,"high":5.91,"low":5.78,"open":5.83,"volume":15787200},{"timestamp":1155821400,"date":"2006-08-17","index":1136,"close":5.65,"high":5.86,"low":5.38,"open":5.39,"volume":39456800}],"post":[{"timestamp":1155907800,"date":"2006-08-18","index":1137,"close":5.55,"high":5.67,"low":5.51,"open":5.65,"volume":11964000},{"timestamp":1156167000,"date":"2006-08-21","index":1138,"close":5.38,"high":5.51,"low":5.37,"open":5.5,"volume":12586400},{"timestamp":1156253400,"date":"2006-08-22","index":1139,"close":5.45,"high":5.48,"low":5.36,"open":5.38,"volume":8999200},{"timestamp":1156339800,"date":"2006-08-23","index":1140,"close":5.45,"high":5.55,"low":5.41,"open":5.53,"volume":10399200},{"timestamp":1156426200,"date":"2006-08-24","index":1141,"close":5.28,"high":5.48,"low":5.25,"open":5.47,"volume":11295200},{"timestamp":1156512600,"date":"2006-08-25","index":1142,"close":5.23,"high":5.27,"low":5.16,"open":5.25,"volume":13466400},{"timestamp":1156771800,"date":"2006-08-28","index":1143,"close":5.32,"high":5.35,"low":5.23,"open":5.23,"volume":6683200},{"timestamp":1156858200,"date":"2006-08-29","index":1144,"close":5.39,"high":5.41,"low":5.24,"open":5.33,"volume":6012000},{"timestamp":1156944600,"date":"2006-08-30","index":1145,"close":5.45,"high":5.46,"low":5.3,"open":5.39,"volume":11145600},{"timestamp":1157031000,"date":"2006-08-31","index":1146,"close":5.46,"high":5.49,"low":5.42,"open":5.48,"volume":3318400},{"timestamp":1157117400,"date":"2006-09-01","index":1147,"close":5.41,"high":5.5,"low":5.37,"open":5.47,"volume":6332800}]},{"date":"2006-05-18","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1146749400,"date":"2006-05-04","index":1063,"close":5.93,"high":6.03,"low":5.81,"open":6.03,"volume":8647200},{"timestamp":1146835800,"date":"2006-05-05","index":1064,"close":6.03,"high":6.06,"low":5.93,"open":5.93,"volume":7203200},{"timestamp":1147095000,"date":"2006-05-08","index":1065,"close":5.93,"high":6.03,"low":5.91,"open":6,"volume":5166400},{"timestamp":1147181400,"date":"2006-05-09","index":1066,"close":5.95,"high":6,"low":5.91,"open":5.91,"volume":2714400},{"timestamp":1147267800,"date":"2006-05-10","index":1067,"close":5.8,"high":5.94,"low":5.78,"open":5.91,"volume":6000800},{"timestamp":1147354200,"date":"2006-05-11","index":1068,"close":5.61,"high":5.83,"low":5.56,"open":5.82,"volume":9512000},{"timestamp":1147440600,"date":"2006-05-12","index":1069,"close":5.49,"high":5.61,"low":5.47,"open":5.61,"volume":6625600},{"timestamp":1147699800,"date":"2006-05-15","index":1070,"close":5.43,"high":5.45,"low":5.24,"open":5.41,"volume":14463200},{"timestamp":1147786200,"date":"2006-05-16","index":1071,"close":5.54,"high":5.75,"low":5.53,"open":5.54,"volume":15004000},{"timestamp":1147872600,"date":"2006-05-17","index":1072,"close":5.57,"high":5.69,"low":5.55,"open":5.69,"volume":13900800},{"timestamp":1147959000,"date":"2006-05-18","index":1073,"close":5.67,"high":5.96,"low":5.67,"open":5.91,"volume":27920800}],"post":[{"timestamp":1148045400,"date":"2006-05-19","index":1074,"close":5.62,"high":5.75,"low":5.48,"open":5.7,"volume":17420000},{"timestamp":1148304600,"date":"2006-05-22","index":1075,"close":5.42,"high":5.6,"low":5.3,"open":5.53,"volume":13483200},{"timestamp":1148391000,"date":"2006-05-23","index":1076,"close":5.41,"high":5.53,"low":5.41,"open":5.46,"volume":8955200},{"timestamp":1148477400,"date":"2006-05-24","index":1077,"close":5.26,"high":5.5,"low":5.16,"open":5.42,"volume":9572000},{"timestamp":1148563800,"date":"2006-05-25","index":1078,"close":5.43,"high":5.5,"low":5.32,"open":5.34,"volume":9716000},{"timestamp":1148650200,"date":"2006-05-26","index":1079,"close":5.45,"high":5.51,"low":5.43,"open":5.45,"volume":2690400},{"timestamp":1148995800,"date":"2006-05-30","index":1080,"close":5.27,"high":5.42,"low":5.27,"open":5.42,"volume":4466400},{"timestamp":1149082200,"date":"2006-05-31","index":1081,"close":5.37,"high":5.43,"low":5.31,"open":5.36,"volume":8531200},{"timestamp":1149168600,"date":"2006-06-01","index":1082,"close":5.49,"high":5.51,"low":5.3,"open":5.37,"volume":6748800},{"timestamp":1149255000,"date":"2006-06-02","index":1083,"close":5.43,"high":5.55,"low":5.39,"open":5.5,"volume":3640000},{"timestamp":1149514200,"date":"2006-06-05","index":1084,"close":5.12,"high":5.43,"low":5.11,"open":5.4,"volume":9801600}]},{"date":"2006-03-21","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":1022,"close":4.99,"high":5.1,"low":4.95,"open":5.1,"volume":5328800},{"timestamp":1141828200,"date":"2006-03-08","index":1023,"close":4.84,"high":4.97,"low":4.8,"open":4.97,"volume":6636800},{"timestamp":1141914600,"date":"2006-03-09","index":1024,"close":4.78,"high":4.91,"low":4.76,"open":4.86,"volume":4141600},{"timestamp":1142001000,"date":"2006-03-10","index":1025,"close":4.85,"high":4.88,"low":4.66,"open":4.76,"volume":5876800},{"timestamp":1142260200,"date":"2006-03-13","index":1026,"close":4.89,"high":4.97,"low":4.85,"open":4.85,"volume":6683200},{"timestamp":1142346600,"date":"2006-03-14","index":1027,"close":5.05,"high":5.12,"low":4.88,"open":4.89,"volume":10702400},{"timestamp":1142433000,"date":"2006-03-15","index":1028,"close":4.97,"high":5.18,"low":4.96,"open":5.06,"volume":9444000},{"timestamp":1142519400,"date":"2006-03-16","index":1029,"close":5.01,"high":5.11,"low":4.98,"open":4.99,"volume":3470400},{"timestamp":1142605800,"date":"2006-03-17","index":1030,"close":5.14,"high":5.18,"low":5.02,"open":5.06,"volume":8017600},{"timestamp":1142865000,"date":"2006-03-20","index":1031,"close":5.18,"high":5.22,"low":5.07,"open":5.12,"volume":5472000},{"timestamp":1142951400,"date":"2006-03-21","index":1032,"close":5.63,"high":5.75,"low":5.53,"open":5.53,"volume":34934400}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":1033,"close":5.68,"high":5.7,"low":5.5,"open":5.5,"volume":9578400},{"timestamp":1143124200,"date":"2006-03-23","index":1034,"close":5.65,"high":5.76,"low":5.62,"open":5.62,"volume":9898400},{"timestamp":1143210600,"date":"2006-03-24","index":1035,"close":5.85,"high":5.89,"low":5.62,"open":5.65,"volume":8592800},{"timestamp":1143469800,"date":"2006-03-27","index":1036,"close":5.86,"high":5.99,"low":5.8,"open":5.82,"volume":8910400},{"timestamp":1143556200,"date":"2006-03-28","index":1037,"close":5.79,"high":5.96,"low":5.78,"open":5.92,"volume":8101600},{"timestamp":1143642600,"date":"2006-03-29","index":1038,"close":5.88,"high":5.97,"low":5.79,"open":5.79,"volume":5836000},{"timestamp":1143729000,"date":"2006-03-30","index":1039,"close":5.88,"high":5.97,"low":5.86,"open":5.88,"volume":7541600},{"timestamp":1143815400,"date":"2006-03-31","index":1040,"close":5.89,"high":5.94,"low":5.85,"open":5.9,"volume":7366400},{"timestamp":1144071000,"date":"2006-04-03","index":1041,"close":5.81,"high":6.04,"low":5.78,"open":5.89,"volume":7973600},{"timestamp":1144157400,"date":"2006-04-04","index":1042,"close":6.01,"high":6.01,"low":5.79,"open":5.81,"volume":7552800},{"timestamp":1144243800,"date":"2006-04-05","index":1043,"close":6.08,"high":6.17,"low":6,"open":6.01,"volume":10348800}]},{"date":"2005-11-29","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1131978600,"date":"2005-11-14","index":946,"close":4.51,"high":4.56,"low":4.35,"open":4.49,"volume":13801600},{"timestamp":1132065000,"date":"2005-11-15","index":947,"close":4.44,"high":4.53,"low":4.41,"open":4.53,"volume":7923200},{"timestamp":1132151400,"date":"2005-11-16","index":948,"close":4.43,"high":4.46,"low":4.36,"open":4.45,"volume":7541600},{"timestamp":1132237800,"date":"2005-11-17","index":949,"close":4.47,"high":4.54,"low":4.45,"open":4.47,"volume":7339200},{"timestamp":1132324200,"date":"2005-11-18","index":950,"close":4.53,"high":4.63,"low":4.4,"open":4.59,"volume":21448000},{"timestamp":1132583400,"date":"2005-11-21","index":951,"close":4.72,"high":4.73,"low":4.51,"open":4.6,"volume":19488000},{"timestamp":1132669800,"date":"2005-11-22","index":952,"close":4.57,"high":4.77,"low":4.5,"open":4.72,"volume":27897600},{"timestamp":1132756200,"date":"2005-11-23","index":953,"close":4.43,"high":4.6,"low":4.43,"open":4.57,"volume":26180000},{"timestamp":1132929000,"date":"2005-11-25","index":954,"close":4.57,"high":4.67,"low":4.47,"open":4.48,"volume":11036000},{"timestamp":1133188200,"date":"2005-11-28","index":955,"close":4.4,"high":4.67,"low":4.4,"open":4.6,"volume":20941600},{"timestamp":1133274600,"date":"2005-11-29","index":956,"close":4.37,"high":4.66,"low":4.27,"open":4.28,"volume":39403200}],"post":[{"timestamp":1133361000,"date":"2005-11-30","index":957,"close":4.2,"high":4.34,"low":4.15,"open":4.33,"volume":29410400},{"timestamp":1133447400,"date":"2005-12-01","index":958,"close":4.2,"high":4.25,"low":4.07,"open":4.2,"volume":21526400},{"timestamp":1133533800,"date":"2005-12-02","index":959,"close":4.4,"high":4.41,"low":4.25,"open":4.29,"volume":14757600},{"timestamp":1133793000,"date":"2005-12-05","index":960,"close":4.36,"high":4.46,"low":4.36,"open":4.41,"volume":10442400},{"timestamp":1133879400,"date":"2005-12-06","index":961,"close":4.38,"high":4.44,"low":4.37,"open":4.41,"volume":8649600},{"timestamp":1133965800,"date":"2005-12-07","index":962,"close":4.29,"high":4.39,"low":4.28,"open":4.38,"volume":6916000},{"timestamp":1134052200,"date":"2005-12-08","index":963,"close":4.33,"high":4.41,"low":4.28,"open":4.32,"volume":6964800},{"timestamp":1134138600,"date":"2005-12-09","index":964,"close":4.24,"high":4.31,"low":4.2,"open":4.31,"volume":8983200},{"timestamp":1134397800,"date":"2005-12-12","index":965,"close":4.27,"high":4.3,"low":4.26,"open":4.29,"volume":6884000},{"timestamp":1134484200,"date":"2005-12-13","index":966,"close":4.11,"high":4.26,"low":4.1,"open":4.26,"volume":20328000},{"timestamp":1134570600,"date":"2005-12-14","index":967,"close":4.11,"high":4.16,"low":4.11,"open":4.13,"volume":8283200}]},{"date":"2005-08-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1123162200,"date":"2005-08-04","index":875,"close":4.18,"high":4.29,"low":4.18,"open":4.29,"volume":2731200},{"timestamp":1123248600,"date":"2005-08-05","index":876,"close":4.03,"high":4.19,"low":3.96,"open":4.17,"volume":8782400},{"timestamp":1123507800,"date":"2005-08-08","index":877,"close":4.03,"high":4.08,"low":4.01,"open":4.03,"volume":2602400},{"timestamp":1123594200,"date":"2005-08-09","index":878,"close":4.11,"high":4.14,"low":4.03,"open":4.03,"volume":7405600},{"timestamp":1123680600,"date":"2005-08-10","index":879,"close":4.12,"high":4.19,"low":4.09,"open":4.13,"volume":5344800},{"timestamp":1123767000,"date":"2005-08-11","index":880,"close":4.06,"high":4.12,"low":4.05,"open":4.12,"volume":3891200},{"timestamp":1123853400,"date":"2005-08-12","index":881,"close":3.92,"high":4.06,"low":3.84,"open":4.06,"volume":9870400},{"timestamp":1124112600,"date":"2005-08-15","index":882,"close":3.94,"high":3.99,"low":3.91,"open":3.97,"volume":6760000},{"timestamp":1124199000,"date":"2005-08-16","index":883,"close":3.76,"high":3.94,"low":3.72,"open":3.94,"volume":8929600},{"timestamp":1124285400,"date":"2005-08-17","index":884,"close":3.68,"high":3.72,"low":3.58,"open":3.66,"volume":12528800},{"timestamp":1124371800,"date":"2005-08-18","index":885,"close":4.04,"high":4.07,"low":3.58,"open":3.64,"volume":30152000}],"post":[{"timestamp":1124458200,"date":"2005-08-19","index":886,"close":4.12,"high":4.19,"low":3.96,"open":4.05,"volume":9533600},{"timestamp":1124717400,"date":"2005-08-22","index":887,"close":4.28,"high":4.28,"low":4.19,"open":4.25,"volume":9614400},{"timestamp":1124803800,"date":"2005-08-23","index":888,"close":4.36,"high":4.39,"low":4.3,"open":4.33,"volume":11461600},{"timestamp":1124890200,"date":"2005-08-24","index":889,"close":4.31,"high":4.36,"low":4.28,"open":4.35,"volume":6655200},{"timestamp":1124976600,"date":"2005-08-25","index":890,"close":4.31,"high":4.36,"low":4.3,"open":4.31,"volume":4289600},{"timestamp":1125063000,"date":"2005-08-26","index":891,"close":4.25,"high":4.32,"low":4.21,"open":4.31,"volume":4119200},{"timestamp":1125322200,"date":"2005-08-29","index":892,"close":4.22,"high":4.24,"low":4.14,"open":4.2,"volume":5644800},{"timestamp":1125408600,"date":"2005-08-30","index":893,"close":4.16,"high":4.28,"low":4.09,"open":4.22,"volume":5616000},{"timestamp":1125495000,"date":"2005-08-31","index":894,"close":4.22,"high":4.24,"low":4.14,"open":4.19,"volume":3615200},{"timestamp":1125581400,"date":"2005-09-01","index":895,"close":4.19,"high":4.26,"low":4.17,"open":4.21,"volume":4422400},{"timestamp":1125667800,"date":"2005-09-02","index":896,"close":4.23,"high":4.23,"low":4.18,"open":4.18,"volume":2591200}]},{"date":"2005-05-24","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1115731800,"date":"2005-05-10","index":815,"close":3.21,"high":3.23,"low":3.19,"open":3.22,"volume":4499200},{"timestamp":1115818200,"date":"2005-05-11","index":816,"close":3.22,"high":3.22,"low":3.17,"open":3.21,"volume":2894400},{"timestamp":1115904600,"date":"2005-05-12","index":817,"close":3.22,"high":3.26,"low":3.19,"open":3.22,"volume":5621600},{"timestamp":1115991000,"date":"2005-05-13","index":818,"close":3.19,"high":3.22,"low":3.15,"open":3.22,"volume":5629600},{"timestamp":1116250200,"date":"2005-05-16","index":819,"close":3.21,"high":3.23,"low":3.17,"open":3.21,"volume":2190400},{"timestamp":1116336600,"date":"2005-05-17","index":820,"close":3.28,"high":3.29,"low":3.18,"open":3.22,"volume":4449600},{"timestamp":1116423000,"date":"2005-05-18","index":821,"close":3.4,"high":3.4,"low":3.28,"open":3.29,"volume":5760000},{"timestamp":1116509400,"date":"2005-05-19","index":822,"close":3.5,"high":3.52,"low":3.42,"open":3.45,"volume":5181600},{"timestamp":1116595800,"date":"2005-05-20","index":823,"close":3.5,"high":3.52,"low":3.45,"open":3.51,"volume":3736800},{"timestamp":1116855000,"date":"2005-05-23","index":824,"close":3.57,"high":3.63,"low":3.52,"open":3.53,"volume":9228000},{"timestamp":1116941400,"date":"2005-05-24","index":825,"close":3.72,"high":3.89,"low":3.66,"open":3.74,"volume":19811200}],"post":[{"timestamp":1117027800,"date":"2005-05-25","index":826,"close":3.57,"high":3.73,"low":3.54,"open":3.72,"volume":6977600},{"timestamp":1117114200,"date":"2005-05-26","index":827,"close":3.68,"high":3.69,"low":3.55,"open":3.58,"volume":5831200},{"timestamp":1117200600,"date":"2005-05-27","index":828,"close":3.73,"high":3.76,"low":3.69,"open":3.75,"volume":5091200},{"timestamp":1117546200,"date":"2005-05-31","index":829,"close":3.64,"high":3.76,"low":3.64,"open":3.74,"volume":4625600},{"timestamp":1117632600,"date":"2005-06-01","index":830,"close":3.76,"high":3.79,"low":3.61,"open":3.65,"volume":9328800},{"timestamp":1117719000,"date":"2005-06-02","index":831,"close":3.76,"high":3.81,"low":3.76,"open":3.76,"volume":5056800},{"timestamp":1117805400,"date":"2005-06-03","index":832,"close":3.88,"high":3.95,"low":3.78,"open":3.78,"volume":10910400},{"timestamp":1118064600,"date":"2005-06-06","index":833,"close":4.07,"high":4.09,"low":3.84,"open":3.9,"volume":11956800},{"timestamp":1118151000,"date":"2005-06-07","index":834,"close":4,"high":4.14,"low":3.97,"open":4.13,"volume":10453600},{"timestamp":1118237400,"date":"2005-06-08","index":835,"close":3.9,"high":4.06,"low":3.88,"open":4.06,"volume":10082400},{"timestamp":1118323800,"date":"2005-06-09","index":836,"close":4.04,"high":4.05,"low":3.91,"open":4.01,"volume":13045600}]},{"date":"2005-03-23","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1110378600,"date":"2005-03-09","index":772,"close":2.53,"high":2.57,"low":2.53,"open":2.57,"volume":2252800},{"timestamp":1110465000,"date":"2005-03-10","index":773,"close":2.54,"high":2.54,"low":2.52,"open":2.54,"volume":1504800},{"timestamp":1110551400,"date":"2005-03-11","index":774,"close":2.54,"high":2.55,"low":2.53,"open":2.54,"volume":3028000},{"timestamp":1110810600,"date":"2005-03-14","index":775,"close":2.46,"high":2.51,"low":2.45,"open":2.5,"volume":5665600},{"timestamp":1110897000,"date":"2005-03-15","index":776,"close":2.65,"high":2.66,"low":2.45,"open":2.46,"volume":6571200},{"timestamp":1110983400,"date":"2005-03-16","index":777,"close":2.6,"high":2.65,"low":2.59,"open":2.65,"volume":1516000},{"timestamp":1111069800,"date":"2005-03-17","index":778,"close":2.63,"high":2.64,"low":2.59,"open":2.59,"volume":2931200},{"timestamp":1111156200,"date":"2005-03-18","index":779,"close":2.63,"high":2.67,"low":2.61,"open":2.66,"volume":1794400},{"timestamp":1111415400,"date":"2005-03-21","index":780,"close":2.58,"high":2.63,"low":2.55,"open":2.63,"volume":2173600},{"timestamp":1111501800,"date":"2005-03-22","index":781,"close":2.44,"high":2.54,"low":2.42,"open":2.51,"volume":8909600},{"timestamp":1111588200,"date":"2005-03-23","index":782,"close":2.74,"high":2.8,"low":2.61,"open":2.63,"volume":17444800}],"post":[{"timestamp":1111674600,"date":"2005-03-24","index":783,"close":2.82,"high":2.87,"low":2.72,"open":2.78,"volume":6767200},{"timestamp":1112020200,"date":"2005-03-28","index":784,"close":2.93,"high":2.95,"low":2.88,"open":2.88,"volume":8504000},{"timestamp":1112106600,"date":"2005-03-29","index":785,"close":2.82,"high":2.93,"low":2.82,"open":2.88,"volume":3860000},{"timestamp":1112193000,"date":"2005-03-30","index":786,"close":2.84,"high":2.85,"low":2.78,"open":2.81,"volume":2196000},{"timestamp":1112279400,"date":"2005-03-31","index":787,"close":2.77,"high":2.84,"low":2.75,"open":2.83,"volume":1920000},{"timestamp":1112365800,"date":"2005-04-01","index":788,"close":2.72,"high":2.81,"low":2.69,"open":2.8,"volume":2340000},{"timestamp":1112621400,"date":"2005-04-04","index":789,"close":2.72,"high":2.73,"low":2.68,"open":2.73,"volume":2744800},{"timestamp":1112707800,"date":"2005-04-05","index":790,"close":2.76,"high":2.76,"low":2.72,"open":2.74,"volume":2912800},{"timestamp":1112794200,"date":"2005-04-06","index":791,"close":2.74,"high":2.8,"low":2.74,"open":2.76,"volume":1942400},{"timestamp":1112880600,"date":"2005-04-07","index":792,"close":2.75,"high":2.76,"low":2.68,"open":2.73,"volume":2375200},{"timestamp":1112967000,"date":"2005-04-08","index":793,"close":2.72,"high":2.78,"low":2.72,"open":2.76,"volume":2092000}]},{"date":"2004-11-15","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1099319400,"date":"2004-11-01","index":684,"close":2.48,"high":2.48,"low":2.45,"open":2.45,"volume":948000},{"timestamp":1099405800,"date":"2004-11-02","index":685,"close":2.51,"high":2.53,"low":2.47,"open":2.47,"volume":2162400},{"timestamp":1099492200,"date":"2004-11-03","index":686,"close":2.49,"high":2.54,"low":2.48,"open":2.52,"volume":3718400},{"timestamp":1099578600,"date":"2004-11-04","index":687,"close":2.54,"high":2.56,"low":2.46,"open":2.49,"volume":2680800},{"timestamp":1099665000,"date":"2004-11-05","index":688,"close":2.69,"high":2.71,"low":2.63,"open":2.68,"volume":8309600},{"timestamp":1099924200,"date":"2004-11-08","index":689,"close":2.86,"high":2.89,"low":2.78,"open":2.85,"volume":7368800},{"timestamp":1100010600,"date":"2004-11-09","index":690,"close":2.75,"high":2.86,"low":2.75,"open":2.86,"volume":7088800},{"timestamp":1100097000,"date":"2004-11-10","index":691,"close":2.67,"high":2.75,"low":2.67,"open":2.75,"volume":5512800},{"timestamp":1100183400,"date":"2004-11-11","index":692,"close":2.67,"high":2.7,"low":2.58,"open":2.69,"volume":9748000},{"timestamp":1100269800,"date":"2004-11-12","index":693,"close":2.94,"high":2.94,"low":2.7,"open":2.7,"volume":16881600},{"timestamp":1100529000,"date":"2004-11-15","index":694,"close":2.89,"high":2.89,"low":2.79,"open":2.86,"volume":19627200}],"post":[{"timestamp":1100615400,"date":"2004-11-16","index":695,"close":2.79,"high":2.89,"low":2.76,"open":2.89,"volume":9755200},{"timestamp":1100701800,"date":"2004-11-17","index":696,"close":2.75,"high":2.86,"low":2.75,"open":2.78,"volume":8394400},{"timestamp":1100788200,"date":"2004-11-18","index":697,"close":2.74,"high":2.74,"low":2.69,"open":2.74,"volume":6096000},{"timestamp":1100874600,"date":"2004-11-19","index":698,"close":2.57,"high":2.68,"low":2.56,"open":2.68,"volume":12897600},{"timestamp":1101133800,"date":"2004-11-22","index":699,"close":2.47,"high":2.58,"low":2.46,"open":2.56,"volume":10712800},{"timestamp":1101220200,"date":"2004-11-23","index":700,"close":2.58,"high":2.69,"low":2.55,"open":2.56,"volume":14652800},{"timestamp":1101306600,"date":"2004-11-24","index":701,"close":2.68,"high":2.68,"low":2.6,"open":2.61,"volume":7044800},{"timestamp":1101479400,"date":"2004-11-26","index":702,"close":2.71,"high":2.72,"low":2.68,"open":2.68,"volume":1196000},{"timestamp":1101738600,"date":"2004-11-29","index":703,"close":2.67,"high":2.75,"low":2.67,"open":2.75,"volume":3623200},{"timestamp":1101825000,"date":"2004-11-30","index":704,"close":2.64,"high":2.74,"low":2.64,"open":2.69,"volume":4353600},{"timestamp":1101911400,"date":"2004-12-01","index":705,"close":2.64,"high":2.66,"low":2.62,"open":2.65,"volume":4403200}]},{"date":"2004-08-17","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1091539800,"date":"2004-08-03","index":621,"close":1.91,"high":1.97,"low":1.9,"open":1.95,"volume":2539200},{"timestamp":1091626200,"date":"2004-08-04","index":622,"close":1.9,"high":1.94,"low":1.89,"open":1.91,"volume":1422400},{"timestamp":1091712600,"date":"2004-08-05","index":623,"close":1.87,"high":1.9,"low":1.86,"open":1.89,"volume":1144000},{"timestamp":1091799000,"date":"2004-08-06","index":624,"close":1.88,"high":1.88,"low":1.81,"open":1.85,"volume":2006400},{"timestamp":1092058200,"date":"2004-08-09","index":625,"close":1.86,"high":1.91,"low":1.85,"open":1.88,"volume":1792800},{"timestamp":1092144600,"date":"2004-08-10","index":626,"close":1.89,"high":1.94,"low":1.87,"open":1.87,"volume":817600},{"timestamp":1092231000,"date":"2004-08-11","index":627,"close":1.88,"high":1.9,"low":1.86,"open":1.89,"volume":982400},{"timestamp":1092317400,"date":"2004-08-12","index":628,"close":1.86,"high":1.89,"low":1.83,"open":1.87,"volume":961600},{"timestamp":1092403800,"date":"2004-08-13","index":629,"close":1.88,"high":1.89,"low":1.85,"open":1.87,"volume":681600},{"timestamp":1092663000,"date":"2004-08-16","index":630,"close":1.98,"high":1.99,"low":1.86,"open":1.86,"volume":2464800},{"timestamp":1092749400,"date":"2004-08-17","index":631,"close":2.01,"high":2.03,"low":1.96,"open":1.98,"volume":5612000}],"post":[{"timestamp":1092835800,"date":"2004-08-18","index":632,"close":2.09,"high":2.09,"low":1.99,"open":2,"volume":1912000},{"timestamp":1092922200,"date":"2004-08-19","index":633,"close":2.14,"high":2.15,"low":2.06,"open":2.08,"volume":3917600},{"timestamp":1093008600,"date":"2004-08-20","index":634,"close":2.13,"high":2.2,"low":2.1,"open":2.17,"volume":3558400},{"timestamp":1093267800,"date":"2004-08-23","index":635,"close":2.09,"high":2.13,"low":2.08,"open":2.13,"volume":923200},{"timestamp":1093354200,"date":"2004-08-24","index":636,"close":2.12,"high":2.15,"low":2.1,"open":2.1,"volume":1626400},{"timestamp":1093440600,"date":"2004-08-25","index":637,"close":2.13,"high":2.13,"low":2.11,"open":2.12,"volume":743200},{"timestamp":1093527000,"date":"2004-08-26","index":638,"close":2.11,"high":2.13,"low":2.1,"open":2.12,"volume":623200},{"timestamp":1093613400,"date":"2004-08-27","index":639,"close":2.12,"high":2.13,"low":2.11,"open":2.12,"volume":968000},{"timestamp":1093872600,"date":"2004-08-30","index":640,"close":2.14,"high":2.17,"low":2.11,"open":2.12,"volume":1219200},{"timestamp":1093959000,"date":"2004-08-31","index":641,"close":2.1,"high":2.15,"low":2.09,"open":2.14,"volume":1634400},{"timestamp":1094045400,"date":"2004-09-01","index":642,"close":2.12,"high":2.15,"low":2.1,"open":2.1,"volume":1335200}]},{"date":"2004-05-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1083677400,"date":"2004-05-04","index":559,"close":2.27,"high":2.31,"low":2.22,"open":2.22,"volume":1389600},{"timestamp":1083763800,"date":"2004-05-05","index":560,"close":2.26,"high":2.29,"low":2.25,"open":2.27,"volume":812800},{"timestamp":1083850200,"date":"2004-05-06","index":561,"close":2.26,"high":2.27,"low":2.22,"open":2.25,"volume":1055200},{"timestamp":1083936600,"date":"2004-05-07","index":562,"close":2.2,"high":2.26,"low":2.2,"open":2.24,"volume":1816000},{"timestamp":1084195800,"date":"2004-05-10","index":563,"close":2.15,"high":2.23,"low":2.14,"open":2.19,"volume":1288800},{"timestamp":1084282200,"date":"2004-05-11","index":564,"close":2.19,"high":2.21,"low":2.17,"open":2.18,"volume":2290400},{"timestamp":1084368600,"date":"2004-05-12","index":565,"close":2.17,"high":2.2,"low":2.1,"open":2.18,"volume":1540800},{"timestamp":1084455000,"date":"2004-05-13","index":566,"close":2.16,"high":2.21,"low":2.13,"open":2.17,"volume":1621600},{"timestamp":1084541400,"date":"2004-05-14","index":567,"close":2.13,"high":2.17,"low":2.13,"open":2.16,"volume":1024000},{"timestamp":1084800600,"date":"2004-05-17","index":568,"close":2.07,"high":2.13,"low":2.06,"open":2.12,"volume":1733600},{"timestamp":1084887000,"date":"2004-05-18","index":569,"close":1.97,"high":2.03,"low":1.91,"open":2.03,"volume":5284800}],"post":[{"timestamp":1084973400,"date":"2004-05-19","index":570,"close":1.94,"high":2.06,"low":1.92,"open":2.02,"volume":3824800},{"timestamp":1085059800,"date":"2004-05-20","index":571,"close":1.92,"high":2,"low":1.89,"open":1.96,"volume":3968000},{"timestamp":1085146200,"date":"2004-05-21","index":572,"close":1.92,"high":1.94,"low":1.92,"open":1.93,"volume":2605600},{"timestamp":1085405400,"date":"2004-05-24","index":573,"close":1.92,"high":2,"low":1.91,"open":1.94,"volume":1155200},{"timestamp":1085491800,"date":"2004-05-25","index":574,"close":1.92,"high":1.93,"low":1.91,"open":1.92,"volume":3429600},{"timestamp":1085578200,"date":"2004-05-26","index":575,"close":1.96,"high":1.98,"low":1.91,"open":1.93,"volume":3244000},{"timestamp":1085664600,"date":"2004-05-27","index":576,"close":1.97,"high":1.99,"low":1.95,"open":1.96,"volume":1440800},{"timestamp":1085751000,"date":"2004-05-28","index":577,"close":1.95,"high":1.98,"low":1.95,"open":1.97,"volume":1972000},{"timestamp":1086096600,"date":"2004-06-01","index":578,"close":1.94,"high":1.98,"low":1.94,"open":1.95,"volume":2676800},{"timestamp":1086183000,"date":"2004-06-02","index":579,"close":1.95,"high":1.96,"low":1.94,"open":1.94,"volume":3504800},{"timestamp":1086269400,"date":"2004-06-03","index":580,"close":1.91,"high":1.95,"low":1.9,"open":1.95,"volume":5264800}]},{"date":"2004-03-17","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":516,"close":2.29,"high":2.32,"low":2.23,"open":2.28,"volume":1089600},{"timestamp":1078410600,"date":"2004-03-04","index":517,"close":2.25,"high":2.29,"low":2.24,"open":2.29,"volume":1819200},{"timestamp":1078497000,"date":"2004-03-05","index":518,"close":2.26,"high":2.28,"low":2.21,"open":2.23,"volume":823200},{"timestamp":1078756200,"date":"2004-03-08","index":519,"close":2.22,"high":2.27,"low":2.22,"open":2.26,"volume":893600},{"timestamp":1078842600,"date":"2004-03-09","index":520,"close":2.22,"high":2.25,"low":2.2,"open":2.25,"volume":1060800},{"timestamp":1078929000,"date":"2004-03-10","index":521,"close":2.13,"high":2.26,"low":2.13,"open":2.22,"volume":2227200},{"timestamp":1079015400,"date":"2004-03-11","index":522,"close":2.11,"high":2.16,"low":2.11,"open":2.14,"volume":1601600},{"timestamp":1079101800,"date":"2004-03-12","index":523,"close":2.24,"high":2.24,"low":2.12,"open":2.13,"volume":1474400},{"timestamp":1079361000,"date":"2004-03-15","index":524,"close":2.2,"high":2.22,"low":2.16,"open":2.22,"volume":1458400},{"timestamp":1079447400,"date":"2004-03-16","index":525,"close":2.15,"high":2.21,"low":2.1,"open":2.2,"volume":1356800},{"timestamp":1079533800,"date":"2004-03-17","index":526,"close":2.11,"high":2.18,"low":2.06,"open":2.15,"volume":3562400}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":527,"close":2.09,"high":2.11,"low":2.08,"open":2.11,"volume":1796800},{"timestamp":1079706600,"date":"2004-03-19","index":528,"close":2.13,"high":2.14,"low":2.09,"open":2.1,"volume":2048800},{"timestamp":1079965800,"date":"2004-03-22","index":529,"close":2.06,"high":2.14,"low":2.06,"open":2.14,"volume":1509600},{"timestamp":1080052200,"date":"2004-03-23","index":530,"close":2.13,"high":2.13,"low":2.08,"open":2.1,"volume":1937600},{"timestamp":1080138600,"date":"2004-03-24","index":531,"close":2.12,"high":2.16,"low":2.11,"open":2.13,"volume":2676000},{"timestamp":1080225000,"date":"2004-03-25","index":532,"close":2.16,"high":2.18,"low":2.14,"open":2.15,"volume":1376000},{"timestamp":1080311400,"date":"2004-03-26","index":533,"close":2.18,"high":2.19,"low":2.15,"open":2.16,"volume":2542400},{"timestamp":1080570600,"date":"2004-03-29","index":534,"close":2.27,"high":2.3,"low":2.24,"open":2.25,"volume":2706400},{"timestamp":1080657000,"date":"2004-03-30","index":535,"close":2.24,"high":2.27,"low":2.22,"open":2.26,"volume":1578400},{"timestamp":1080743400,"date":"2004-03-31","index":536,"close":2.25,"high":2.27,"low":2.23,"open":2.26,"volume":1370400},{"timestamp":1080829800,"date":"2004-04-01","index":537,"close":2.24,"high":2.28,"low":2.23,"open":2.25,"volume":1200000}]},{"date":"2003-11-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":436,"close":2.09,"high":2.11,"low":2,"open":2,"volume":4628800},{"timestamp":1068129000,"date":"2003-11-06","index":437,"close":2.11,"high":2.2,"low":2.05,"open":2.09,"volume":6298400},{"timestamp":1068215400,"date":"2003-11-07","index":438,"close":2.1,"high":2.15,"low":2.1,"open":2.12,"volume":1880000},{"timestamp":1068474600,"date":"2003-11-10","index":439,"close":2.08,"high":2.1,"low":2.06,"open":2.1,"volume":2553600},{"timestamp":1068561000,"date":"2003-11-11","index":440,"close":2.11,"high":2.11,"low":2.07,"open":2.07,"volume":3220000},{"timestamp":1068647400,"date":"2003-11-12","index":441,"close":2.16,"high":2.16,"low":2.11,"open":2.11,"volume":2810400},{"timestamp":1068733800,"date":"2003-11-13","index":442,"close":2.09,"high":2.15,"low":2.08,"open":2.15,"volume":2245600},{"timestamp":1068820200,"date":"2003-11-14","index":443,"close":2.02,"high":2.09,"low":2,"open":2.09,"volume":1969600},{"timestamp":1069079400,"date":"2003-11-17","index":444,"close":2,"high":2.03,"low":1.97,"open":2.02,"volume":2148800},{"timestamp":1069165800,"date":"2003-11-18","index":445,"close":1.89,"high":2.05,"low":1.88,"open":2,"volume":5380000},{"timestamp":1069252200,"date":"2003-11-19","index":446,"close":1.93,"high":1.97,"low":1.89,"open":1.92,"volume":2281600}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":447,"close":2.03,"high":2.08,"low":1.96,"open":1.96,"volume":6318400},{"timestamp":1069425000,"date":"2003-11-21","index":448,"close":2.02,"high":2.07,"low":2.01,"open":2.05,"volume":1628800},{"timestamp":1069684200,"date":"2003-11-24","index":449,"close":2.06,"high":2.08,"low":2.03,"open":2.04,"volume":1812000},{"timestamp":1069770600,"date":"2003-11-25","index":450,"close":2.02,"high":2.08,"low":2.01,"open":2.07,"volume":2044800},{"timestamp":1069857000,"date":"2003-11-26","index":451,"close":2.02,"high":2.07,"low":2.01,"open":2.02,"volume":1508000},{"timestamp":1070029800,"date":"2003-11-28","index":452,"close":2.02,"high":2.04,"low":2.01,"open":2.03,"volume":765600},{"timestamp":1070289000,"date":"2003-12-01","index":453,"close":2,"high":2.04,"low":1.97,"open":2.04,"volume":3568000},{"timestamp":1070375400,"date":"2003-12-02","index":454,"close":1.91,"high":1.99,"low":1.89,"open":1.99,"volume":4720800},{"timestamp":1070461800,"date":"2003-12-03","index":455,"close":1.91,"high":1.94,"low":1.91,"open":1.92,"volume":3321600},{"timestamp":1070548200,"date":"2003-12-04","index":456,"close":1.86,"high":1.91,"low":1.77,"open":1.91,"volume":4660800},{"timestamp":1070634600,"date":"2003-12-05","index":457,"close":1.84,"high":1.86,"low":1.82,"open":1.85,"volume":2948000}]},{"date":"2003-08-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1060003800,"date":"2003-08-04","index":370,"close":1.72,"high":1.72,"low":1.64,"open":1.69,"volume":1385600},{"timestamp":1060090200,"date":"2003-08-05","index":371,"close":1.67,"high":1.71,"low":1.66,"open":1.71,"volume":1742400},{"timestamp":1060176600,"date":"2003-08-06","index":372,"close":1.64,"high":1.66,"low":1.6,"open":1.66,"volume":3007200},{"timestamp":1060263000,"date":"2003-08-07","index":373,"close":1.64,"high":1.66,"low":1.61,"open":1.64,"volume":1733600},{"timestamp":1060349400,"date":"2003-08-08","index":374,"close":1.59,"high":1.66,"low":1.59,"open":1.65,"volume":3044800},{"timestamp":1060608600,"date":"2003-08-11","index":375,"close":1.58,"high":1.62,"low":1.57,"open":1.59,"volume":1729600},{"timestamp":1060695000,"date":"2003-08-12","index":376,"close":1.59,"high":1.62,"low":1.58,"open":1.58,"volume":1381600},{"timestamp":1060781400,"date":"2003-08-13","index":377,"close":1.61,"high":1.61,"low":1.6,"open":1.61,"volume":1910400},{"timestamp":1060867800,"date":"2003-08-14","index":378,"close":1.64,"high":1.65,"low":1.6,"open":1.62,"volume":3041600},{"timestamp":1060954200,"date":"2003-08-15","index":379,"close":1.65,"high":1.65,"low":1.63,"open":1.64,"volume":880000},{"timestamp":1061213400,"date":"2003-08-18","index":380,"close":1.63,"high":1.68,"low":1.61,"open":1.65,"volume":5063200}],"post":[{"timestamp":1061299800,"date":"2003-08-19","index":381,"close":1.79,"high":1.8,"low":1.69,"open":1.69,"volume":9913600},{"timestamp":1061386200,"date":"2003-08-20","index":382,"close":1.85,"high":1.87,"low":1.75,"open":1.77,"volume":5542400},{"timestamp":1061472600,"date":"2003-08-21","index":383,"close":1.96,"high":1.98,"low":1.83,"open":1.84,"volume":7432800},{"timestamp":1061559000,"date":"2003-08-22","index":384,"close":2.04,"high":2.05,"low":2,"open":2.01,"volume":4632000},{"timestamp":1061818200,"date":"2003-08-25","index":385,"close":2.06,"high":2.08,"low":2.05,"open":2.05,"volume":3606400},{"timestamp":1061904600,"date":"2003-08-26","index":386,"close":1.99,"high":2.05,"low":1.97,"open":2.03,"volume":4282400},{"timestamp":1061991000,"date":"2003-08-27","index":387,"close":2.05,"high":2.07,"low":1.98,"open":1.98,"volume":1772800},{"timestamp":1062077400,"date":"2003-08-28","index":388,"close":2.06,"high":2.09,"low":2.04,"open":2.06,"volume":2484000},{"timestamp":1062163800,"date":"2003-08-29","index":389,"close":2.08,"high":2.12,"low":2.07,"open":2.07,"volume":1029600},{"timestamp":1062509400,"date":"2003-09-02","index":390,"close":2.16,"high":2.17,"low":2.09,"open":2.09,"volume":2410400},{"timestamp":1062595800,"date":"2003-09-03","index":391,"close":2.22,"high":2.23,"low":2.17,"open":2.17,"volume":3322400}]},{"date":"2003-05-21","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1052314200,"date":"2003-05-07","index":309,"close":1.66,"high":1.66,"low":1.51,"open":1.51,"volume":7851200},{"timestamp":1052400600,"date":"2003-05-08","index":310,"close":1.63,"high":1.65,"low":1.61,"open":1.65,"volume":3544800},{"timestamp":1052487000,"date":"2003-05-09","index":311,"close":1.66,"high":1.67,"low":1.63,"open":1.63,"volume":2789600},{"timestamp":1052746200,"date":"2003-05-12","index":312,"close":1.71,"high":1.74,"low":1.63,"open":1.65,"volume":2990400},{"timestamp":1052832600,"date":"2003-05-13","index":313,"close":1.63,"high":1.67,"low":1.62,"open":1.63,"volume":5832000},{"timestamp":1052919000,"date":"2003-05-14","index":314,"close":1.67,"high":1.71,"low":1.65,"open":1.65,"volume":3248000},{"timestamp":1053005400,"date":"2003-05-15","index":315,"close":1.62,"high":1.69,"low":1.62,"open":1.68,"volume":2109600},{"timestamp":1053091800,"date":"2003-05-16","index":316,"close":1.63,"high":1.64,"low":1.6,"open":1.61,"volume":3456800},{"timestamp":1053351000,"date":"2003-05-19","index":317,"close":1.55,"high":1.62,"low":1.54,"open":1.61,"volume":1703200},{"timestamp":1053437400,"date":"2003-05-20","index":318,"close":1.51,"high":1.59,"low":1.47,"open":1.56,"volume":5705600},{"timestamp":1053523800,"date":"2003-05-21","index":319,"close":1.54,"high":1.56,"low":1.5,"open":1.51,"volume":3861600}],"post":[{"timestamp":1053610200,"date":"2003-05-22","index":320,"close":1.44,"high":1.56,"low":1.42,"open":1.56,"volume":12603200},{"timestamp":1053696600,"date":"2003-05-23","index":321,"close":1.47,"high":1.49,"low":1.44,"open":1.45,"volume":3620000},{"timestamp":1054042200,"date":"2003-05-27","index":322,"close":1.51,"high":1.52,"low":1.47,"open":1.47,"volume":6578400},{"timestamp":1054128600,"date":"2003-05-28","index":323,"close":1.56,"high":1.59,"low":1.53,"open":1.58,"volume":5043200},{"timestamp":1054215000,"date":"2003-05-29","index":324,"close":1.56,"high":1.59,"low":1.55,"open":1.58,"volume":3565600},{"timestamp":1054301400,"date":"2003-05-30","index":325,"close":1.57,"high":1.64,"low":1.57,"open":1.58,"volume":5804800},{"timestamp":1054560600,"date":"2003-06-02","index":326,"close":1.58,"high":1.63,"low":1.57,"open":1.57,"volume":6280000},{"timestamp":1054647000,"date":"2003-06-03","index":327,"close":1.58,"high":1.6,"low":1.56,"open":1.6,"volume":3224800},{"timestamp":1054733400,"date":"2003-06-04","index":328,"close":1.58,"high":1.6,"low":1.56,"open":1.59,"volume":2476000},{"timestamp":1054819800,"date":"2003-06-05","index":329,"close":1.61,"high":1.61,"low":1.57,"open":1.58,"volume":2214400},{"timestamp":1054906200,"date":"2003-06-06","index":330,"close":1.61,"high":1.65,"low":1.6,"open":1.61,"volume":2603200}]},{"date":"2003-03-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":265,"close":1.31,"high":1.32,"low":1.28,"open":1.29,"volume":3040800},{"timestamp":1046961000,"date":"2003-03-06","index":266,"close":1.35,"high":1.37,"low":1.29,"open":1.31,"volume":1593600},{"timestamp":1047047400,"date":"2003-03-07","index":267,"close":1.37,"high":1.38,"low":1.33,"open":1.35,"volume":2727200},{"timestamp":1047306600,"date":"2003-03-10","index":268,"close":1.33,"high":1.37,"low":1.33,"open":1.37,"volume":1478400},{"timestamp":1047393000,"date":"2003-03-11","index":269,"close":1.34,"high":1.36,"low":1.33,"open":1.34,"volume":871200},{"timestamp":1047479400,"date":"2003-03-12","index":270,"close":1.38,"high":1.4,"low":1.33,"open":1.34,"volume":2159200},{"timestamp":1047565800,"date":"2003-03-13","index":271,"close":1.44,"high":1.48,"low":1.39,"open":1.4,"volume":5355200},{"timestamp":1047652200,"date":"2003-03-14","index":272,"close":1.51,"high":1.54,"low":1.5,"open":1.5,"volume":7757600},{"timestamp":1047911400,"date":"2003-03-17","index":273,"close":1.52,"high":1.54,"low":1.49,"open":1.5,"volume":2560000},{"timestamp":1047997800,"date":"2003-03-18","index":274,"close":1.51,"high":1.56,"low":1.51,"open":1.54,"volume":1610400},{"timestamp":1048084200,"date":"2003-03-19","index":275,"close":1.52,"high":1.55,"low":1.5,"open":1.52,"volume":2491200}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":276,"close":1.48,"high":1.48,"low":1.38,"open":1.41,"volume":5579200},{"timestamp":1048257000,"date":"2003-03-21","index":277,"close":1.51,"high":1.54,"low":1.48,"open":1.48,"volume":2633600},{"timestamp":1048516200,"date":"2003-03-24","index":278,"close":1.47,"high":1.5,"low":1.46,"open":1.5,"volume":1311200},{"timestamp":1048602600,"date":"2003-03-25","index":279,"close":1.49,"high":1.5,"low":1.45,"open":1.47,"volume":2338400},{"timestamp":1048689000,"date":"2003-03-26","index":280,"close":1.5,"high":1.51,"low":1.47,"open":1.48,"volume":3872000},{"timestamp":1048775400,"date":"2003-03-27","index":281,"close":1.5,"high":1.52,"low":1.47,"open":1.49,"volume":1572800},{"timestamp":1048861800,"date":"2003-03-28","index":282,"close":1.5,"high":1.54,"low":1.46,"open":1.5,"volume":1539200},{"timestamp":1049121000,"date":"2003-03-31","index":283,"close":1.5,"high":1.52,"low":1.46,"open":1.5,"volume":2738400},{"timestamp":1049207400,"date":"2003-04-01","index":284,"close":1.5,"high":1.52,"low":1.48,"open":1.5,"volume":1600800},{"timestamp":1049293800,"date":"2003-04-02","index":285,"close":1.52,"high":1.55,"low":1.52,"open":1.52,"volume":2104800},{"timestamp":1049380200,"date":"2003-04-03","index":286,"close":1.5,"high":1.54,"low":1.5,"open":1.52,"volume":1254400}]},{"date":"2002-11-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1036420200,"date":"2002-11-04","index":183,"close":2.26,"high":2.29,"low":2.23,"open":2.23,"volume":1336800},{"timestamp":1036506600,"date":"2002-11-05","index":184,"close":2.34,"high":2.34,"low":2.24,"open":2.26,"volume":2224800},{"timestamp":1036593000,"date":"2002-11-06","index":185,"close":2.33,"high":2.37,"low":2.31,"open":2.35,"volume":910400},{"timestamp":1036679400,"date":"2002-11-07","index":186,"close":2.31,"high":2.35,"low":2.28,"open":2.31,"volume":834400},{"timestamp":1036765800,"date":"2002-11-08","index":187,"close":2.13,"high":2.31,"low":2.13,"open":2.31,"volume":2266400},{"timestamp":1037025000,"date":"2002-11-11","index":188,"close":2.17,"high":2.18,"low":2.11,"open":2.14,"volume":1081600},{"timestamp":1037111400,"date":"2002-11-12","index":189,"close":2.3,"high":2.38,"low":2.18,"open":2.18,"volume":2532000},{"timestamp":1037197800,"date":"2002-11-13","index":190,"close":2.38,"high":2.39,"low":2.25,"open":2.3,"volume":3766400},{"timestamp":1037284200,"date":"2002-11-14","index":191,"close":2.38,"high":2.44,"low":2.34,"open":2.39,"volume":1755200},{"timestamp":1037370600,"date":"2002-11-15","index":192,"close":2.52,"high":2.55,"low":2.39,"open":2.39,"volume":2507200},{"timestamp":1037629800,"date":"2002-11-18","index":193,"close":2.53,"high":2.62,"low":2.47,"open":2.61,"volume":4120000}],"post":[{"timestamp":1037716200,"date":"2002-11-19","index":194,"close":2.39,"high":2.39,"low":2.2,"open":2.38,"volume":9400000},{"timestamp":1037802600,"date":"2002-11-20","index":195,"close":2.41,"high":2.44,"low":2.32,"open":2.39,"volume":2154400},{"timestamp":1037889000,"date":"2002-11-21","index":196,"close":2.43,"high":2.46,"low":2.34,"open":2.42,"volume":2915200},{"timestamp":1037975400,"date":"2002-11-22","index":197,"close":2.31,"high":2.43,"low":2.29,"open":2.43,"volume":3816800},{"timestamp":1038234600,"date":"2002-11-25","index":198,"close":2.32,"high":2.37,"low":2.31,"open":2.34,"volume":1702400},{"timestamp":1038321000,"date":"2002-11-26","index":199,"close":2.31,"high":2.35,"low":2.26,"open":2.32,"volume":1782400},{"timestamp":1038407400,"date":"2002-11-27","index":200,"close":2.33,"high":2.36,"low":2.31,"open":2.33,"volume":1418400},{"timestamp":1038580200,"date":"2002-11-29","index":201,"close":2.33,"high":2.39,"low":2.33,"open":2.39,"volume":461600},{"timestamp":1038839400,"date":"2002-12-02","index":202,"close":2.36,"high":2.47,"low":2.34,"open":2.38,"volume":3728000},{"timestamp":1038925800,"date":"2002-12-03","index":203,"close":2.38,"high":2.42,"low":2.28,"open":2.34,"volume":1670400},{"timestamp":1039012200,"date":"2002-12-04","index":204,"close":2.35,"high":2.41,"low":2.35,"open":2.37,"volume":1547200}]},{"date":"2002-08-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028554200,"date":"2002-08-05","index":119,"close":1.92,"high":1.96,"low":1.89,"open":1.89,"volume":702400},{"timestamp":1028640600,"date":"2002-08-06","index":120,"close":1.97,"high":1.99,"low":1.94,"open":1.94,"volume":1688800},{"timestamp":1028727000,"date":"2002-08-07","index":121,"close":1.99,"high":2,"low":1.93,"open":1.98,"volume":1560800},{"timestamp":1028813400,"date":"2002-08-08","index":122,"close":1.86,"high":1.98,"low":1.73,"open":1.98,"volume":4937600},{"timestamp":1028899800,"date":"2002-08-09","index":123,"close":1.91,"high":1.95,"low":1.86,"open":1.86,"volume":946400},{"timestamp":1029159000,"date":"2002-08-12","index":124,"close":2.03,"high":2.03,"low":1.9,"open":1.9,"volume":926400},{"timestamp":1029245400,"date":"2002-08-13","index":125,"close":2.04,"high":2.15,"low":2.03,"open":2.06,"volume":1760800},{"timestamp":1029331800,"date":"2002-08-14","index":126,"close":2.16,"high":2.22,"low":2.04,"open":2.04,"volume":3224800},{"timestamp":1029418200,"date":"2002-08-15","index":127,"close":2.26,"high":2.34,"low":2.25,"open":2.25,"volume":3407200},{"timestamp":1029504600,"date":"2002-08-16","index":128,"close":2.37,"high":2.47,"low":2.26,"open":2.26,"volume":1723200},{"timestamp":1029763800,"date":"2002-08-19","index":129,"close":2.49,"high":2.55,"low":2.34,"open":2.37,"volume":1722400}],"post":[{"timestamp":1029850200,"date":"2002-08-20","index":130,"close":2.62,"high":2.69,"low":2.53,"open":2.59,"volume":5432800},{"timestamp":1029936600,"date":"2002-08-21","index":131,"close":2.68,"high":2.69,"low":2.57,"open":2.62,"volume":1994400},{"timestamp":1030023000,"date":"2002-08-22","index":132,"close":2.56,"high":2.69,"low":2.55,"open":2.65,"volume":3035200},{"timestamp":1030109400,"date":"2002-08-23","index":133,"close":2.47,"high":2.56,"low":2.47,"open":2.56,"volume":1333600},{"timestamp":1030368600,"date":"2002-08-26","index":134,"close":2.58,"high":2.59,"low":2.47,"open":2.47,"volume":2069600},{"timestamp":1030455000,"date":"2002-08-27","index":135,"close":2.58,"high":2.63,"low":2.56,"open":2.59,"volume":1864800},{"timestamp":1030541400,"date":"2002-08-28","index":136,"close":2.61,"high":2.66,"low":2.55,"open":2.57,"volume":2461600},{"timestamp":1030627800,"date":"2002-08-29","index":137,"close":2.68,"high":2.68,"low":2.56,"open":2.6,"volume":1388000},{"timestamp":1030714200,"date":"2002-08-30","index":138,"close":2.6,"high":2.75,"low":2.6,"open":2.7,"volume":778400},{"timestamp":1031059800,"date":"2002-09-03","index":139,"close":2.5,"high":2.6,"low":2.44,"open":2.6,"volume":1085600},{"timestamp":1031146200,"date":"2002-09-04","index":140,"close":2.33,"high":2.57,"low":2.33,"open":2.53,"volume":2308800}]},{"date":"2002-05-20","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":56,"close":2.72,"high":2.82,"low":2.6,"open":2.6,"volume":2146400},{"timestamp":1020778200,"date":"2002-05-07","index":57,"close":2.69,"high":2.75,"low":2.68,"open":2.71,"volume":452800},{"timestamp":1020864600,"date":"2002-05-08","index":58,"close":2.8,"high":2.81,"low":2.71,"open":2.71,"volume":658400},{"timestamp":1020951000,"date":"2002-05-09","index":59,"close":2.86,"high":2.9,"low":2.81,"open":2.81,"volume":847200},{"timestamp":1021037400,"date":"2002-05-10","index":60,"close":2.76,"high":2.93,"low":2.75,"open":2.88,"volume":696000},{"timestamp":1021296600,"date":"2002-05-13","index":61,"close":2.69,"high":2.76,"low":2.61,"open":2.76,"volume":1929600},{"timestamp":1021383000,"date":"2002-05-14","index":62,"close":2.6,"high":2.8,"low":2.6,"open":2.75,"volume":3958400},{"timestamp":1021469400,"date":"2002-05-15","index":63,"close":2.48,"high":2.63,"low":2.48,"open":2.59,"volume":5829600},{"timestamp":1021555800,"date":"2002-05-16","index":64,"close":2.58,"high":2.59,"low":2.48,"open":2.48,"volume":5286400},{"timestamp":1021642200,"date":"2002-05-17","index":65,"close":2.65,"high":2.69,"low":2.59,"open":2.59,"volume":4351200},{"timestamp":1021901400,"date":"2002-05-20","index":66,"close":2.67,"high":2.69,"low":2.64,"open":2.65,"volume":2336000}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":67,"close":2.56,"high":2.83,"low":2.56,"open":2.83,"volume":3872000},{"timestamp":1022074200,"date":"2002-05-22","index":68,"close":2.66,"high":2.69,"low":2.54,"open":2.56,"volume":1847200},{"timestamp":1022160600,"date":"2002-05-23","index":69,"close":2.8,"high":2.84,"low":2.66,"open":2.66,"volume":2157600},{"timestamp":1022247000,"date":"2002-05-24","index":70,"close":2.93,"high":2.96,"low":2.79,"open":2.79,"volume":2212000},{"timestamp":1022592600,"date":"2002-05-28","index":71,"close":3.03,"high":3.04,"low":2.91,"open":2.94,"volume":2082400},{"timestamp":1022679000,"date":"2002-05-29","index":72,"close":2.95,"high":3.03,"low":2.94,"open":3.03,"volume":4728000},{"timestamp":1022765400,"date":"2002-05-30","index":73,"close":2.91,"high":2.95,"low":2.89,"open":2.95,"volume":3941600},{"timestamp":1022851800,"date":"2002-05-31","index":74,"close":3.02,"high":3.04,"low":2.91,"open":2.91,"volume":2708000},{"timestamp":1023111000,"date":"2002-06-03","index":75,"close":2.91,"high":3.02,"low":2.89,"open":3.02,"volume":1817600},{"timestamp":1023197400,"date":"2002-06-04","index":76,"close":2.93,"high":2.99,"low":2.86,"open":2.9,"volume":1933600},{"timestamp":1023283800,"date":"2002-06-05","index":77,"close":2.91,"high":2.96,"low":2.89,"open":2.94,"volume":1752000}]}] diff --git a/data/GME_partial.json b/data/GME_partial.json index abce4a532..f22532a1f 100644 --- a/data/GME_partial.json +++ b/data/GME_partial.json @@ -1 +1 @@ -[{"date":"2025-09-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-04","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-09-10","estimated":-0.08,"reported":0.01,"pre":[{"timestamp":1724679000,"date":"2024-08-26","index":5671,"close":21.36,"high":22.39,"low":21.3,"open":22.25,"volume":4780500},{"timestamp":1724765400,"date":"2024-08-27","index":5672,"close":20.74,"high":21.29,"low":20.66,"open":21.06,"volume":4118800},{"timestamp":1724851800,"date":"2024-08-28","index":5673,"close":19.9,"high":21.07,"low":19.88,"open":20.71,"volume":5219500},{"timestamp":1724938200,"date":"2024-08-29","index":5674,"close":21.51,"high":22.45,"low":20.47,"open":20.5,"volume":10428400},{"timestamp":1725024600,"date":"2024-08-30","index":5675,"close":23.42,"high":23.48,"low":21.73,"open":21.82,"volume":15680700},{"timestamp":1725370200,"date":"2024-09-03","index":5676,"close":23.14,"high":24.69,"low":22.82,"open":24.15,"volume":11350500},{"timestamp":1725456600,"date":"2024-09-04","index":5677,"close":22.12,"high":23.71,"low":22.11,"open":22.85,"volume":6700900},{"timestamp":1725543000,"date":"2024-09-05","index":5678,"close":22.39,"high":22.68,"low":21.66,"open":22,"volume":5101200},{"timestamp":1725629400,"date":"2024-09-06","index":5679,"close":23.92,"high":24.48,"low":21.8,"open":22.4,"volume":23884000},{"timestamp":1725888600,"date":"2024-09-09","index":5680,"close":24.25,"high":25.02,"low":23.16,"open":23.24,"volume":14064700},{"timestamp":1725975000,"date":"2024-09-10","index":5681,"close":23.45,"high":24.8,"low":23.13,"open":24.77,"volume":19175500}],"post":[{"timestamp":1726061400,"date":"2024-09-11","index":5682,"close":20.64,"high":21.09,"low":19.31,"open":20.82,"volume":28921500},{"timestamp":1726147800,"date":"2024-09-12","index":5683,"close":20.4,"high":20.71,"low":19.99,"open":20.47,"volume":9567500},{"timestamp":1726257602,"date":"2024-09-13","index":5684,"close":20.65,"high":20.92,"low":20.34,"open":20.49,"volume":7800997},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-11","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400},{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":30.49,"high":30.92,"low":22.79,"open":24.4,"volume":146914700}],"post":[{"timestamp":1718199000,"date":"2024-06-12","index":5620,"close":25.46,"high":33.7,"low":24.83,"open":29.17,"volume":147986700},{"timestamp":1718285400,"date":"2024-06-13","index":5621,"close":29.12,"high":29.58,"low":25.56,"open":26.56,"volume":107306600},{"timestamp":1718371800,"date":"2024-06-14","index":5622,"close":28.7,"high":30.66,"low":27.41,"open":29.23,"volume":82874400},{"timestamp":1718631000,"date":"2024-06-17","index":5623,"close":25.22,"high":29.18,"low":23.79,"open":28.55,"volume":90351900},{"timestamp":1718717400,"date":"2024-06-18","index":5624,"close":24.7,"high":25.97,"low":23.61,"open":24.58,"volume":38079200},{"timestamp":1718890200,"date":"2024-06-20","index":5625,"close":25.59,"high":25.93,"low":23.65,"open":24.25,"volume":36029300},{"timestamp":1718976600,"date":"2024-06-21","index":5626,"close":23.93,"high":25.81,"low":23.51,"open":25.24,"volume":28004000},{"timestamp":1719235800,"date":"2024-06-24","index":5627,"close":23.65,"high":24.83,"low":23.24,"open":23.26,"volume":22162900},{"timestamp":1719322200,"date":"2024-06-25","index":5628,"close":24.93,"high":24.97,"low":22.55,"open":23.6,"volume":27625600},{"timestamp":1719408600,"date":"2024-06-26","index":5629,"close":24.2,"high":25.38,"low":24.04,"open":24.6,"volume":17903000},{"timestamp":1719495000,"date":"2024-06-27","index":5630,"close":25.09,"high":26.69,"low":24.06,"open":24.1,"volume":34867000}]},{"date":"2024-06-07","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400}],"post":[{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":30.49,"high":30.92,"low":22.79,"open":24.4,"volume":146914700},{"timestamp":1718199000,"date":"2024-06-12","index":5620,"close":25.46,"high":33.7,"low":24.83,"open":29.17,"volume":147986700},{"timestamp":1718285400,"date":"2024-06-13","index":5621,"close":29.12,"high":29.58,"low":25.56,"open":26.56,"volume":107306600},{"timestamp":1718371800,"date":"2024-06-14","index":5622,"close":28.7,"high":30.66,"low":27.41,"open":29.23,"volume":82874400},{"timestamp":1718631000,"date":"2024-06-17","index":5623,"close":25.22,"high":29.18,"low":23.79,"open":28.55,"volume":90351900},{"timestamp":1718717400,"date":"2024-06-18","index":5624,"close":24.7,"high":25.97,"low":23.61,"open":24.58,"volume":38079200},{"timestamp":1718890200,"date":"2024-06-20","index":5625,"close":25.59,"high":25.93,"low":23.65,"open":24.25,"volume":36029300},{"timestamp":1718976600,"date":"2024-06-21","index":5626,"close":23.93,"high":25.81,"low":23.51,"open":25.24,"volume":28004000},{"timestamp":1719235800,"date":"2024-06-24","index":5627,"close":23.65,"high":24.83,"low":23.24,"open":23.26,"volume":22162900},{"timestamp":1719322200,"date":"2024-06-25","index":5628,"close":24.93,"high":24.97,"low":22.55,"open":23.6,"volume":27625600}]},{"date":"2024-05-17","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":5593,"close":16.47,"high":17.45,"low":12.31,"open":12.42,"volume":36292400},{"timestamp":1715002200,"date":"2024-05-06","index":5594,"close":16.31,"high":17.4,"low":13.62,"open":14.99,"volume":48018700},{"timestamp":1715088600,"date":"2024-05-07","index":5595,"close":16.31,"high":17.29,"low":14.93,"open":15.85,"volume":24308600},{"timestamp":1715175000,"date":"2024-05-08","index":5596,"close":15.92,"high":17.24,"low":15.33,"open":16.05,"volume":24775100},{"timestamp":1715261400,"date":"2024-05-09","index":5597,"close":18.01,"high":18.51,"low":15.35,"open":15.9,"volume":25759300},{"timestamp":1715347800,"date":"2024-05-10","index":5598,"close":17.46,"high":20.2,"low":16.88,"open":17.93,"volume":36831900},{"timestamp":1715607000,"date":"2024-05-13","index":5599,"close":30.45,"high":38.2,"low":24.77,"open":26.34,"volume":187241700},{"timestamp":1715693400,"date":"2024-05-14","index":5600,"close":48.75,"high":64.83,"low":36,"open":64.83,"volume":206979100},{"timestamp":1715779800,"date":"2024-05-15","index":5601,"close":39.55,"high":42.35,"low":31,"open":40.31,"volume":131790100},{"timestamp":1715866200,"date":"2024-05-16","index":5602,"close":27.67,"high":35.24,"low":27.59,"open":33.98,"volume":76177600},{"timestamp":1715952600,"date":"2024-05-17","index":5603,"close":22.21,"high":22.41,"low":19.7,"open":21.86,"volume":96079600}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":5604,"close":23.14,"high":23.4,"low":18.94,"open":21.54,"volume":55261600},{"timestamp":1716298200,"date":"2024-05-21","index":5605,"close":22.12,"high":22.85,"low":20.04,"open":22.24,"volume":49250100},{"timestamp":1716384600,"date":"2024-05-22","index":5606,"close":21.12,"high":22.25,"low":20.76,"open":21.56,"volume":43521400},{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100}]},{"date":"2024-03-26","estimated":0.3,"reported":0.22,"pre":[{"timestamp":1710250200,"date":"2024-03-12","index":5556,"close":14.72,"high":14.84,"low":14.09,"open":14.35,"volume":2382600},{"timestamp":1710336600,"date":"2024-03-13","index":5557,"close":14.87,"high":15.2,"low":14.62,"open":14.69,"volume":2898100},{"timestamp":1710423000,"date":"2024-03-14","index":5558,"close":14.63,"high":15.02,"low":14.4,"open":14.8,"volume":2534200},{"timestamp":1710509400,"date":"2024-03-15","index":5559,"close":14.24,"high":14.83,"low":14.21,"open":14.55,"volume":4476500},{"timestamp":1710768600,"date":"2024-03-18","index":5560,"close":13.91,"high":14.3,"low":13.9,"open":14.25,"volume":3490800},{"timestamp":1710855000,"date":"2024-03-19","index":5561,"close":13.41,"high":13.89,"low":13.3,"open":13.76,"volume":3894700},{"timestamp":1710941400,"date":"2024-03-20","index":5562,"close":13.48,"high":13.79,"low":13.21,"open":13.47,"volume":3921300},{"timestamp":1711027800,"date":"2024-03-21","index":5563,"close":13.66,"high":14.02,"low":13.48,"open":13.56,"volume":3382800},{"timestamp":1711114200,"date":"2024-03-22","index":5564,"close":13.1,"high":13.95,"low":13.01,"open":13.76,"volume":4400000},{"timestamp":1711373400,"date":"2024-03-25","index":5565,"close":15.12,"high":15.15,"low":13.31,"open":13.42,"volume":10416300},{"timestamp":1711459800,"date":"2024-03-26","index":5566,"close":15.5,"high":15.63,"low":14.75,"open":15.15,"volume":17245800}],"post":[{"timestamp":1711546200,"date":"2024-03-27","index":5567,"close":13.17,"high":13.72,"low":12.8,"open":13.05,"volume":17871300},{"timestamp":1711632600,"date":"2024-03-28","index":5568,"close":12.52,"high":13.19,"low":12.47,"open":13.19,"volume":8473500},{"timestamp":1711978200,"date":"2024-04-01","index":5569,"close":11.99,"high":12.67,"low":11.55,"open":12.63,"volume":9207100},{"timestamp":1712064600,"date":"2024-04-02","index":5570,"close":11.28,"high":11.99,"low":11.26,"open":11.84,"volume":6327700},{"timestamp":1712151000,"date":"2024-04-03","index":5571,"close":11.38,"high":11.5,"low":10.9,"open":11.22,"volume":4331500},{"timestamp":1712237400,"date":"2024-04-04","index":5572,"close":11.53,"high":11.83,"low":11.38,"open":11.5,"volume":4347000},{"timestamp":1712323800,"date":"2024-04-05","index":5573,"close":11.25,"high":11.5,"low":10.97,"open":11.3,"volume":4750800},{"timestamp":1712583000,"date":"2024-04-08","index":5574,"close":10.83,"high":11.37,"low":10.83,"open":11.3,"volume":3659100},{"timestamp":1712669400,"date":"2024-04-09","index":5575,"close":11.01,"high":11.18,"low":10.73,"open":10.85,"volume":3514400},{"timestamp":1712755800,"date":"2024-04-10","index":5576,"close":10.85,"high":11.07,"low":10.75,"open":10.9,"volume":3546200},{"timestamp":1712842200,"date":"2024-04-11","index":5577,"close":11.29,"high":11.39,"low":10.8,"open":10.91,"volume":3802100}]},{"date":"2023-12-06","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":5417,"close":17.26,"high":18.62,"low":17.25,"open":18.62,"volume":3791900},{"timestamp":1692797400,"date":"2023-08-23","index":5418,"close":16.89,"high":17.34,"low":16.88,"open":17.25,"volume":2909100},{"timestamp":1692883800,"date":"2023-08-24","index":5419,"close":16.36,"high":16.98,"low":16.18,"open":16.94,"volume":3624500},{"timestamp":1692970200,"date":"2023-08-25","index":5420,"close":17.13,"high":17.18,"low":16.45,"open":16.5,"volume":3423500},{"timestamp":1693229400,"date":"2023-08-28","index":5421,"close":17.57,"high":18.11,"low":17.25,"open":17.35,"volume":3007400},{"timestamp":1693315800,"date":"2023-08-29","index":5422,"close":18.24,"high":18.55,"low":17.6,"open":17.6,"volume":2709200},{"timestamp":1693402200,"date":"2023-08-30","index":5423,"close":18.37,"high":18.52,"low":17.91,"open":18.2,"volume":1884500},{"timestamp":1693488600,"date":"2023-08-31","index":5424,"close":18.55,"high":19.42,"low":18.15,"open":18.41,"volume":4674100},{"timestamp":1693575000,"date":"2023-09-01","index":5425,"close":18.42,"high":18.73,"low":18.32,"open":18.66,"volume":2131800},{"timestamp":1693920600,"date":"2023-09-05","index":5426,"close":19.23,"high":19.34,"low":18.26,"open":18.45,"volume":3781300},{"timestamp":1694007000,"date":"2023-09-06","index":5427,"close":18.75,"high":19.15,"low":18.42,"open":19.06,"volume":6107200}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":5428,"close":18.89,"high":19.48,"low":17.61,"open":19.13,"volume":5021300},{"timestamp":1694179800,"date":"2023-09-08","index":5429,"close":17.71,"high":18.5,"low":17.35,"open":18.15,"volume":4689200},{"timestamp":1694439000,"date":"2023-09-11","index":5430,"close":17.02,"high":17.85,"low":16.9,"open":17.85,"volume":3543800},{"timestamp":1694525400,"date":"2023-09-12","index":5431,"close":17.23,"high":18.5,"low":17.19,"open":17.53,"volume":5179400},{"timestamp":1694611800,"date":"2023-09-13","index":5432,"close":17.81,"high":17.93,"low":17.27,"open":17.31,"volume":3012600},{"timestamp":1694698200,"date":"2023-09-14","index":5433,"close":18.33,"high":18.52,"low":17.6,"open":17.8,"volume":3078000},{"timestamp":1694784600,"date":"2023-09-15","index":5434,"close":18.22,"high":18.61,"low":18.15,"open":18.36,"volume":6158000},{"timestamp":1695043800,"date":"2023-09-18","index":5435,"close":17.55,"high":18.1,"low":17.35,"open":17.99,"volume":3694600},{"timestamp":1695130200,"date":"2023-09-19","index":5436,"close":17.52,"high":17.64,"low":17.13,"open":17.59,"volume":2584200},{"timestamp":1695216600,"date":"2023-09-20","index":5437,"close":17.52,"high":17.93,"low":17.45,"open":17.63,"volume":2129800},{"timestamp":1695303000,"date":"2023-09-21","index":5438,"close":17.02,"high":17.32,"low":16.65,"open":17.28,"volume":2910700}]},{"date":"2023-06-07","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1684848600,"date":"2023-05-23","index":5355,"close":23.16,"high":23.9,"low":22.8,"open":23.89,"volume":3786500},{"timestamp":1684935000,"date":"2023-05-24","index":5356,"close":23.27,"high":23.52,"low":22.73,"open":23.13,"volume":1901000},{"timestamp":1685021400,"date":"2023-05-25","index":5357,"close":23.35,"high":23.69,"low":22.71,"open":23.5,"volume":2494400},{"timestamp":1685107800,"date":"2023-05-26","index":5358,"close":23.25,"high":23.71,"low":23.06,"open":23.47,"volume":2261900},{"timestamp":1685453400,"date":"2023-05-30","index":5359,"close":24.57,"high":24.69,"low":23.3,"open":23.35,"volume":5037800},{"timestamp":1685539800,"date":"2023-05-31","index":5360,"close":24.05,"high":24.8,"low":23.88,"open":24.51,"volume":4265200},{"timestamp":1685626200,"date":"2023-06-01","index":5361,"close":24.1,"high":24.66,"low":23.78,"open":24.04,"volume":3845000},{"timestamp":1685712600,"date":"2023-06-02","index":5362,"close":24.64,"high":24.93,"low":24.28,"open":24.29,"volume":3293100},{"timestamp":1685971800,"date":"2023-06-05","index":5363,"close":24.31,"high":25.84,"low":24.16,"open":24.53,"volume":4201900},{"timestamp":1686058200,"date":"2023-06-06","index":5364,"close":24.69,"high":25.25,"low":24,"open":24.01,"volume":3984300},{"timestamp":1686144600,"date":"2023-06-07","index":5365,"close":26.11,"high":26.55,"low":25.07,"open":26.2,"volume":18001100}],"post":[{"timestamp":1686231000,"date":"2023-06-08","index":5366,"close":21.44,"high":22,"low":20.1,"open":20.3,"volume":19213300},{"timestamp":1686317400,"date":"2023-06-09","index":5367,"close":22.68,"high":23.43,"low":21.5,"open":21.78,"volume":10321200},{"timestamp":1686576600,"date":"2023-06-12","index":5368,"close":24.3,"high":24.3,"low":22.74,"open":22.85,"volume":7131400},{"timestamp":1686663000,"date":"2023-06-13","index":5369,"close":26.95,"high":27.65,"low":25.03,"open":26.2,"volume":17160600},{"timestamp":1686749400,"date":"2023-06-14","index":5370,"close":25.7,"high":27.08,"low":24.9,"open":26.72,"volume":7243700},{"timestamp":1686835800,"date":"2023-06-15","index":5371,"close":24.84,"high":26.17,"low":24.64,"open":25.41,"volume":5501800},{"timestamp":1686922200,"date":"2023-06-16","index":5372,"close":24.56,"high":25.11,"low":24.42,"open":25.02,"volume":4427000},{"timestamp":1687267800,"date":"2023-06-20","index":5373,"close":24.58,"high":24.65,"low":23.72,"open":24.41,"volume":3250700},{"timestamp":1687354200,"date":"2023-06-21","index":5374,"close":24.43,"high":25.1,"low":24.1,"open":24.84,"volume":2404700},{"timestamp":1687440600,"date":"2023-06-22","index":5375,"close":24.32,"high":24.33,"low":23.76,"open":24.13,"volume":1889600},{"timestamp":1687527000,"date":"2023-06-23","index":5376,"close":23.7,"high":24.15,"low":23.68,"open":23.78,"volume":2230800}]},{"date":"2023-03-21","estimated":-0.13,"reported":0.16,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":5301,"close":18.06,"high":18.84,"low":18.06,"open":18.54,"volume":2375300},{"timestamp":1678285800,"date":"2023-03-08","index":5302,"close":18.17,"high":18.38,"low":17.63,"open":18.05,"volume":3277800},{"timestamp":1678372200,"date":"2023-03-09","index":5303,"close":17.52,"high":18.38,"low":17.48,"open":18.07,"volume":2652600},{"timestamp":1678458600,"date":"2023-03-10","index":5304,"close":17.25,"high":17.77,"low":16.85,"open":17.53,"volume":2845500},{"timestamp":1678714200,"date":"2023-03-13","index":5305,"close":16.75,"high":17.35,"low":16.52,"open":16.77,"volume":2959100},{"timestamp":1678800600,"date":"2023-03-14","index":5306,"close":16.91,"high":17.41,"low":16.4,"open":17.37,"volume":3077400},{"timestamp":1678887000,"date":"2023-03-15","index":5307,"close":15.95,"high":16.69,"low":15.7,"open":16.5,"volume":4541500},{"timestamp":1678973400,"date":"2023-03-16","index":5308,"close":16.76,"high":16.77,"low":15.53,"open":16,"volume":4083000},{"timestamp":1679059800,"date":"2023-03-17","index":5309,"close":16.6,"high":16.72,"low":15.92,"open":16.62,"volume":5105500},{"timestamp":1679319000,"date":"2023-03-20","index":5310,"close":16.87,"high":17.27,"low":16.25,"open":16.65,"volume":4463700},{"timestamp":1679405400,"date":"2023-03-21","index":5311,"close":17.65,"high":18.35,"low":17.14,"open":17.15,"volume":15882900}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":5312,"close":23.87,"high":27,"low":23.05,"open":26.6,"volume":66764700},{"timestamp":1679578200,"date":"2023-03-23","index":5313,"close":22.58,"high":24.59,"low":22.13,"open":22.57,"volume":11168900},{"timestamp":1679664600,"date":"2023-03-24","index":5314,"close":23.98,"high":23.99,"low":22.1,"open":22.32,"volume":8756400},{"timestamp":1679923800,"date":"2023-03-27","index":5315,"close":23,"high":24.01,"low":22.69,"open":23.99,"volume":4580800},{"timestamp":1680010200,"date":"2023-03-28","index":5316,"close":23.15,"high":23.54,"low":22.22,"open":22.97,"volume":5711700},{"timestamp":1680096600,"date":"2023-03-29","index":5317,"close":22.46,"high":23.7,"low":22.22,"open":23.08,"volume":4161400},{"timestamp":1680183000,"date":"2023-03-30","index":5318,"close":22.5,"high":22.83,"low":22.11,"open":22.6,"volume":3477600},{"timestamp":1680269400,"date":"2023-03-31","index":5319,"close":23.02,"high":23.07,"low":22.15,"open":22.35,"volume":3880300},{"timestamp":1680528600,"date":"2023-04-03","index":5320,"close":23.17,"high":23.85,"low":22.66,"open":22.94,"volume":4274500},{"timestamp":1680615000,"date":"2023-04-04","index":5321,"close":22.35,"high":23.14,"low":22.09,"open":22.75,"volume":3421500},{"timestamp":1680701400,"date":"2023-04-05","index":5322,"close":22.07,"high":22.47,"low":21.23,"open":22.47,"volume":3638100}]},{"date":"2022-12-07","estimated":-0.28,"reported":-0.31,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":5231,"close":26.3,"high":26.45,"low":24.7,"open":25.13,"volume":4240400},{"timestamp":1669213800,"date":"2022-11-23","index":5232,"close":26.7,"high":27.14,"low":25.92,"open":25.92,"volume":2737500},{"timestamp":1669386600,"date":"2022-11-25","index":5233,"close":26.17,"high":27.05,"low":26.14,"open":26.5,"volume":1122700},{"timestamp":1669645800,"date":"2022-11-28","index":5234,"close":25.29,"high":26.44,"low":25.21,"open":25.79,"volume":2440900},{"timestamp":1669732200,"date":"2022-11-29","index":5235,"close":25.6,"high":26.35,"low":25.32,"open":25.58,"volume":2029500},{"timestamp":1669818600,"date":"2022-11-30","index":5236,"close":26.21,"high":26.23,"low":24.91,"open":25.9,"volume":3731100},{"timestamp":1669905000,"date":"2022-12-01","index":5237,"close":26.6,"high":27.5,"low":25.18,"open":26,"volume":7615200},{"timestamp":1669991400,"date":"2022-12-02","index":5238,"close":27.52,"high":27.87,"low":26.11,"open":26.25,"volume":4577200},{"timestamp":1670250600,"date":"2022-12-05","index":5239,"close":25.56,"high":27.48,"low":25.44,"open":27.31,"volume":4973700},{"timestamp":1670337000,"date":"2022-12-06","index":5240,"close":23.39,"high":25.58,"low":23.11,"open":25.41,"volume":7699300},{"timestamp":1670423400,"date":"2022-12-07","index":5241,"close":22.26,"high":23.61,"low":21.97,"open":23.4,"volume":10078200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":5242,"close":24.79,"high":25,"low":21.97,"open":22,"volume":10252000},{"timestamp":1670596200,"date":"2022-12-09","index":5243,"close":22.63,"high":24.59,"low":22.59,"open":24.59,"volume":5326700},{"timestamp":1670855400,"date":"2022-12-12","index":5244,"close":22.67,"high":23.15,"low":22.18,"open":22.66,"volume":3750800},{"timestamp":1670941800,"date":"2022-12-13","index":5245,"close":21,"high":23.7,"low":20.83,"open":23.55,"volume":6305600},{"timestamp":1671028200,"date":"2022-12-14","index":5246,"close":21.05,"high":22,"low":21.01,"open":21.19,"volume":4604800},{"timestamp":1671114600,"date":"2022-12-15","index":5247,"close":20.58,"high":21.44,"low":20.24,"open":20.74,"volume":6444500},{"timestamp":1671201000,"date":"2022-12-16","index":5248,"close":20.8,"high":21.12,"low":20.01,"open":20.48,"volume":9379700},{"timestamp":1671460200,"date":"2022-12-19","index":5249,"close":19.92,"high":20.89,"low":19.59,"open":20.55,"volume":3700600},{"timestamp":1671546600,"date":"2022-12-20","index":5250,"close":20.26,"high":21.32,"low":19.62,"open":19.86,"volume":4479000},{"timestamp":1671633000,"date":"2022-12-21","index":5251,"close":20.56,"high":20.9,"low":20.18,"open":20.4,"volume":2793600},{"timestamp":1671719400,"date":"2022-12-22","index":5252,"close":19.81,"high":20.5,"low":18.5,"open":20.5,"volume":5343100}]},{"date":"2022-09-07","estimated":-0.38,"reported":-0.35,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":5167,"close":33.53,"high":34.99,"low":33.45,"open":34.7,"volume":4836300},{"timestamp":1661347800,"date":"2022-08-24","index":5168,"close":32.5,"high":34.94,"low":32.44,"open":34,"volume":5620300},{"timestamp":1661434200,"date":"2022-08-25","index":5169,"close":31.96,"high":32.89,"low":31.5,"open":32.84,"volume":4726300},{"timestamp":1661520600,"date":"2022-08-26","index":5170,"close":30.94,"high":32.38,"low":30.63,"open":31.5,"volume":4297300},{"timestamp":1661779800,"date":"2022-08-29","index":5171,"close":31.55,"high":32.75,"low":30.38,"open":30.48,"volume":4292700},{"timestamp":1661866200,"date":"2022-08-30","index":5172,"close":29.84,"high":31.87,"low":29.42,"open":31.62,"volume":5060200},{"timestamp":1661952600,"date":"2022-08-31","index":5173,"close":28.64,"high":29.96,"low":28.26,"open":29.25,"volume":5157000},{"timestamp":1662039000,"date":"2022-09-01","index":5174,"close":27.63,"high":28.91,"low":26.95,"open":28,"volume":5293900},{"timestamp":1662125400,"date":"2022-09-02","index":5175,"close":27.36,"high":28.74,"low":26.93,"open":28.26,"volume":4680100},{"timestamp":1662471000,"date":"2022-09-06","index":5176,"close":25.14,"high":26.72,"low":24.67,"open":25.75,"volume":7010200},{"timestamp":1662557400,"date":"2022-09-07","index":5177,"close":24.04,"high":25.19,"low":23.42,"open":24.73,"volume":12504700}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":5178,"close":25.83,"high":26.74,"low":24.07,"open":25,"volume":14142200},{"timestamp":1662730200,"date":"2022-09-09","index":5179,"close":28.92,"high":29.08,"low":26.1,"open":26.3,"volume":7899800},{"timestamp":1662989400,"date":"2022-09-12","index":5180,"close":29.24,"high":30.34,"low":28,"open":29.03,"volume":6175200},{"timestamp":1663075800,"date":"2022-09-13","index":5181,"close":27.85,"high":28.61,"low":27.32,"open":27.4,"volume":3657200},{"timestamp":1663162200,"date":"2022-09-14","index":5182,"close":28.13,"high":28.45,"low":26.65,"open":27.56,"volume":3605800},{"timestamp":1663248600,"date":"2022-09-15","index":5183,"close":28.61,"high":29.07,"low":27.86,"open":27.86,"volume":3329500},{"timestamp":1663335000,"date":"2022-09-16","index":5184,"close":28.64,"high":28.8,"low":27.78,"open":28.33,"volume":4656000},{"timestamp":1663594200,"date":"2022-09-19","index":5185,"close":28.96,"high":29.65,"low":28.15,"open":28.34,"volume":3404000},{"timestamp":1663680600,"date":"2022-09-20","index":5186,"close":27.54,"high":29.33,"low":27.18,"open":29.28,"volume":3145900},{"timestamp":1663767000,"date":"2022-09-21","index":5187,"close":26.86,"high":28.99,"low":26.77,"open":27.45,"volume":3859200},{"timestamp":1663853400,"date":"2022-09-22","index":5188,"close":24.7,"high":27.27,"low":24.38,"open":27.17,"volume":4346500}]},{"date":"2022-06-01","estimated":-0.36,"reported":-0.52,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":5100,"close":25.09,"high":25.09,"low":22.8,"open":23.48,"volume":10444800},{"timestamp":1652880600,"date":"2022-05-18","index":5101,"close":22.87,"high":24.96,"low":22.54,"open":24.09,"volume":11560000},{"timestamp":1652967000,"date":"2022-05-19","index":5102,"close":24.8,"high":25.5,"low":22.54,"open":22.81,"volume":12720400},{"timestamp":1653053400,"date":"2022-05-20","index":5103,"close":23.92,"high":25.6,"low":22.44,"open":24.95,"volume":9972000},{"timestamp":1653312600,"date":"2022-05-23","index":5104,"close":24.03,"high":24.32,"low":22.88,"open":24.14,"volume":6994000},{"timestamp":1653399000,"date":"2022-05-24","index":5105,"close":22.29,"high":23.55,"low":21.67,"open":23.51,"volume":8879600},{"timestamp":1653485400,"date":"2022-05-25","index":5106,"close":28.79,"high":28.87,"low":22.53,"open":22.53,"volume":40060000},{"timestamp":1653571800,"date":"2022-05-26","index":5107,"close":32.12,"high":37.12,"low":28.67,"open":29,"volume":57892400},{"timestamp":1653658200,"date":"2022-05-27","index":5108,"close":34.3,"high":35.92,"low":31.75,"open":35.25,"volume":30045200},{"timestamp":1654003800,"date":"2022-05-31","index":5109,"close":31.18,"high":34.98,"low":30.13,"open":34.3,"volume":19084400},{"timestamp":1654090200,"date":"2022-06-01","index":5110,"close":30.35,"high":32.4,"low":29.25,"open":30.7,"volume":14991600}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":5111,"close":33.5,"high":34.13,"low":28.89,"open":29.75,"volume":27918800},{"timestamp":1654263000,"date":"2022-06-03","index":5112,"close":33.42,"high":34.53,"low":31.06,"open":32.5,"volume":18234400},{"timestamp":1654522200,"date":"2022-06-06","index":5113,"close":32.03,"high":34.03,"low":31.76,"open":33.83,"volume":9532800},{"timestamp":1654608600,"date":"2022-06-07","index":5114,"close":36.63,"high":37.47,"low":31.58,"open":32.5,"volume":24967600},{"timestamp":1654695000,"date":"2022-06-08","index":5115,"close":34.68,"high":38.25,"low":33.96,"open":35.35,"volume":24473600},{"timestamp":1654781400,"date":"2022-06-09","index":5116,"close":32.24,"high":34.97,"low":31.83,"open":34.7,"volume":13114400},{"timestamp":1654867800,"date":"2022-06-10","index":5117,"close":32.27,"high":32.98,"low":30.78,"open":31.5,"volume":11820000},{"timestamp":1655127000,"date":"2022-06-13","index":5118,"close":29.56,"high":31.14,"low":28.58,"open":30.13,"volume":13792800},{"timestamp":1655213400,"date":"2022-06-14","index":5119,"close":31.54,"high":32,"low":29.02,"open":29.39,"volume":12739200},{"timestamp":1655299800,"date":"2022-06-15","index":5120,"close":32.32,"high":32.99,"low":30.91,"open":31.24,"volume":10764400},{"timestamp":1655386200,"date":"2022-06-16","index":5121,"close":31.43,"high":32.32,"low":30.15,"open":31.24,"volume":9995200}]},{"date":"2022-03-17","estimated":0.21,"reported":-0.46,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":5048,"close":29.6,"high":30.93,"low":29.31,"open":30.74,"volume":4382400},{"timestamp":1646404200,"date":"2022-03-04","index":5049,"close":27.92,"high":30.13,"low":27.65,"open":29.5,"volume":5911200},{"timestamp":1646663400,"date":"2022-03-07","index":5050,"close":24.84,"high":28.75,"low":24.02,"open":28.75,"volume":12591600},{"timestamp":1646749800,"date":"2022-03-08","index":5051,"close":25.75,"high":27.25,"low":24.27,"open":25.26,"volume":8536000},{"timestamp":1646836200,"date":"2022-03-09","index":5052,"close":26.3,"high":27.22,"low":25.88,"open":26.75,"volume":5598400},{"timestamp":1646922600,"date":"2022-03-10","index":5053,"close":25.14,"high":26.01,"low":24.56,"open":25.98,"volume":5582000},{"timestamp":1647009000,"date":"2022-03-11","index":5054,"close":23.17,"high":25.73,"low":23.17,"open":25.67,"volume":8822000},{"timestamp":1647264600,"date":"2022-03-14","index":5055,"close":19.53,"high":23.58,"low":19.4,"open":23.36,"volume":18134400},{"timestamp":1647351000,"date":"2022-03-15","index":5056,"close":20.66,"high":21.89,"low":19.67,"open":20.52,"volume":14115200},{"timestamp":1647437400,"date":"2022-03-16","index":5057,"close":21.72,"high":22.5,"low":20.5,"open":21.28,"volume":10615600},{"timestamp":1647523800,"date":"2022-03-17","index":5058,"close":21.92,"high":22.4,"low":20.86,"open":21.27,"volume":13796400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":5059,"close":22.7,"high":24.36,"low":19.73,"open":19.93,"volume":35688400},{"timestamp":1647869400,"date":"2022-03-21","index":5060,"close":23.55,"high":24.85,"low":22.44,"open":22.5,"volume":15812400},{"timestamp":1647955800,"date":"2022-03-22","index":5061,"close":30.78,"high":31.45,"low":23.61,"open":23.85,"volume":60068800},{"timestamp":1648042200,"date":"2022-03-23","index":5062,"close":35.25,"high":37.73,"low":31.64,"open":32.5,"volume":98399200},{"timestamp":1648128600,"date":"2022-03-24","index":5063,"close":35.6,"high":35.87,"low":31.69,"open":33.5,"volume":36400800},{"timestamp":1648215000,"date":"2022-03-25","index":5064,"close":37.99,"high":39.54,"low":34.55,"open":35.01,"volume":53535600},{"timestamp":1648474200,"date":"2022-03-28","index":5065,"close":47.4,"high":47.71,"low":37.88,"open":37.99,"volume":65266000},{"timestamp":1648560600,"date":"2022-03-29","index":5066,"close":44.97,"high":49.85,"low":40.75,"open":47.06,"volume":72046000},{"timestamp":1648647000,"date":"2022-03-30","index":5067,"close":41.71,"high":45.83,"low":41.25,"open":43.75,"volume":36676800},{"timestamp":1648733400,"date":"2022-03-31","index":5068,"close":41.65,"high":43.94,"low":39.63,"open":40.78,"volume":44968800},{"timestamp":1648819800,"date":"2022-04-01","index":5069,"close":41.25,"high":47.44,"low":38.81,"open":47.22,"volume":52758400}]},{"date":"2021-12-08","estimated":-0.13,"reported":-0.35,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":4980,"close":53.47,"high":63.05,"low":53.14,"open":60.96,"volume":13380800},{"timestamp":1637764200,"date":"2021-11-24","index":4981,"close":52.94,"high":56,"low":52,"open":54.31,"volume":5237600},{"timestamp":1637937000,"date":"2021-11-26","index":4982,"close":49.93,"high":52.93,"low":49.8,"open":52.02,"volume":4941200},{"timestamp":1638196200,"date":"2021-11-29","index":4983,"close":50.5,"high":51.98,"low":50.24,"open":51,"volume":4435200},{"timestamp":1638282600,"date":"2021-11-30","index":4984,"close":49.05,"high":50.99,"low":47,"open":50.03,"volume":6895600},{"timestamp":1638369000,"date":"2021-12-01","index":4985,"close":44.96,"high":50.03,"low":44.25,"open":49.85,"volume":9406000},{"timestamp":1638455400,"date":"2021-12-02","index":4986,"close":45.39,"high":46.86,"low":43.27,"open":46.25,"volume":8348400},{"timestamp":1638541800,"date":"2021-12-03","index":4987,"close":43.1,"high":45.98,"low":39.76,"open":45.25,"volume":16386800},{"timestamp":1638801000,"date":"2021-12-06","index":4988,"close":41.78,"high":43.33,"low":40.8,"open":41.5,"volume":8914400},{"timestamp":1638887400,"date":"2021-12-07","index":4989,"close":44.45,"high":45.49,"low":42.63,"open":43.79,"volume":7889600},{"timestamp":1638973800,"date":"2021-12-08","index":4990,"close":43.41,"high":45.06,"low":42.99,"open":44.15,"volume":10444800}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":4991,"close":38.94,"high":43.17,"low":37.75,"open":41.75,"volume":20337200},{"timestamp":1639146600,"date":"2021-12-10","index":4992,"close":39.75,"high":40.58,"low":37,"open":39.96,"volume":18107600},{"timestamp":1639405800,"date":"2021-12-13","index":4993,"close":34.22,"high":40.22,"low":33.77,"open":40.08,"volume":21944800},{"timestamp":1639492200,"date":"2021-12-14","index":4994,"close":36.92,"high":37.59,"low":32.38,"open":32.75,"volume":26048400},{"timestamp":1639578600,"date":"2021-12-15","index":4995,"close":37.15,"high":38,"low":35.28,"open":36.87,"volume":11064000},{"timestamp":1639665000,"date":"2021-12-16","index":4996,"close":36.15,"high":38.61,"low":35.53,"open":38.23,"volume":8659200},{"timestamp":1639751400,"date":"2021-12-17","index":4997,"close":38.91,"high":39.64,"low":34.83,"open":35.94,"volume":17226800},{"timestamp":1640010600,"date":"2021-12-20","index":4998,"close":39.28,"high":39.92,"low":37.42,"open":38.3,"volume":7314400},{"timestamp":1640097000,"date":"2021-12-21","index":4999,"close":39.53,"high":40.06,"low":38.78,"open":39.26,"volume":5720800},{"timestamp":1640183400,"date":"2021-12-22","index":5000,"close":38.5,"high":39.79,"low":38.03,"open":39.58,"volume":4188800},{"timestamp":1640269800,"date":"2021-12-23","index":5001,"close":38.03,"high":38.75,"low":36.51,"open":38.5,"volume":4222000}]},{"date":"2021-09-08","estimated":-0.17,"reported":-0.19,"pre":[{"timestamp":1629811800,"date":"2021-08-24","index":4916,"close":52.57,"high":56.25,"low":41.29,"open":41.57,"volume":58608800},{"timestamp":1629898200,"date":"2021-08-25","index":4917,"close":49.91,"high":56.75,"low":48.25,"open":51.66,"volume":51444400},{"timestamp":1629984600,"date":"2021-08-26","index":4918,"close":51.31,"high":54.25,"low":49.75,"open":50.17,"volume":24954400},{"timestamp":1630071000,"date":"2021-08-27","index":4919,"close":51.24,"high":53.25,"low":50.01,"open":51.92,"volume":12923200},{"timestamp":1630330200,"date":"2021-08-30","index":4920,"close":52.3,"high":54.55,"low":50.76,"open":51.25,"volume":13238400},{"timestamp":1630416600,"date":"2021-08-31","index":4921,"close":54.56,"high":55.58,"low":52.87,"open":53.17,"volume":14298800},{"timestamp":1630503000,"date":"2021-09-01","index":4922,"close":53.24,"high":57.86,"low":52.01,"open":56,"volume":17815200},{"timestamp":1630589400,"date":"2021-09-02","index":4923,"close":53.38,"high":53.7,"low":51.58,"open":53.47,"volume":7408000},{"timestamp":1630675800,"date":"2021-09-03","index":4924,"close":50.69,"high":54.07,"low":49.71,"open":53.01,"volume":10634400},{"timestamp":1631021400,"date":"2021-09-07","index":4925,"close":49.75,"high":52.47,"low":49.03,"open":51.56,"volume":9985200},{"timestamp":1631107800,"date":"2021-09-08","index":4926,"close":49.7,"high":51.72,"low":47.67,"open":50.47,"volume":20694400}],"post":[{"timestamp":1631194200,"date":"2021-09-09","index":4927,"close":49.79,"high":50.5,"low":44.5,"open":45.02,"volume":30046000},{"timestamp":1631280600,"date":"2021-09-10","index":4928,"close":47.6,"high":50.54,"low":47.5,"open":49.6,"volume":12170400},{"timestamp":1631539800,"date":"2021-09-13","index":4929,"close":50.85,"high":52.22,"low":47.88,"open":48.44,"volume":17336400},{"timestamp":1631626200,"date":"2021-09-14","index":4930,"close":49.81,"high":51.15,"low":48.75,"open":50.16,"volume":8566400},{"timestamp":1631712600,"date":"2021-09-15","index":4931,"close":51.13,"high":51.22,"low":48.44,"open":49.25,"volume":9241600},{"timestamp":1631799000,"date":"2021-09-16","index":4932,"close":51.59,"high":54.14,"low":50.29,"open":50.58,"volume":12232800},{"timestamp":1631885400,"date":"2021-09-17","index":4933,"close":51.24,"high":53.12,"low":50.19,"open":52.01,"volume":15783600},{"timestamp":1632144600,"date":"2021-09-20","index":4934,"close":48.05,"high":50.71,"low":46.14,"open":50,"volume":15767200},{"timestamp":1632231000,"date":"2021-09-21","index":4935,"close":47.49,"high":49.84,"low":46.5,"open":49.84,"volume":10535200},{"timestamp":1632317400,"date":"2021-09-22","index":4936,"close":47.53,"high":48.38,"low":46.57,"open":47.41,"volume":9026400},{"timestamp":1632403800,"date":"2021-09-23","index":4937,"close":47.81,"high":48.94,"low":47.65,"open":48.08,"volume":6729200}]},{"date":"2021-06-09","estimated":-0.21,"reported":-0.11,"pre":[{"timestamp":1621949400,"date":"2021-05-25","index":4853,"close":52.36,"high":54.28,"low":45.25,"open":45.25,"volume":59550000},{"timestamp":1622035800,"date":"2021-05-26","index":4854,"close":60.64,"high":62.12,"low":56.39,"open":57.25,"volume":84479600},{"timestamp":1622122200,"date":"2021-05-27","index":4855,"close":63.53,"high":66,"low":56.75,"open":57.45,"volume":62105200},{"timestamp":1622208600,"date":"2021-05-28","index":4856,"close":55.5,"high":67.2,"low":55.36,"open":65.74,"volume":47005600},{"timestamp":1622554200,"date":"2021-06-01","index":4857,"close":62.26,"high":63.74,"low":56.77,"open":58.37,"volume":38502400},{"timestamp":1622640600,"date":"2021-06-02","index":4858,"close":70.56,"high":73.5,"low":61.08,"open":62.22,"volume":64076800},{"timestamp":1622727000,"date":"2021-06-03","index":4859,"close":64.54,"high":68.61,"low":60.53,"open":66.43,"volume":32000000},{"timestamp":1622813400,"date":"2021-06-04","index":4860,"close":62.09,"high":66.25,"low":61.44,"open":64,"volume":14550000},{"timestamp":1623072600,"date":"2021-06-07","index":4861,"close":70,"high":70.5,"low":63.8,"open":64.5,"volume":24206000},{"timestamp":1623159000,"date":"2021-06-08","index":4862,"close":75,"high":86.17,"low":70.25,"open":73,"volume":69756400},{"timestamp":1623245400,"date":"2021-06-09","index":4863,"close":75.64,"high":82,"low":72.88,"open":75.78,"volume":53717200}],"post":[{"timestamp":1623331800,"date":"2021-06-10","index":4864,"close":55.1,"high":72,"low":52.75,"open":70.5,"volume":91920800},{"timestamp":1623418200,"date":"2021-06-11","index":4865,"close":58.33,"high":60.28,"low":51.53,"open":55.59,"volume":62323200},{"timestamp":1623677400,"date":"2021-06-14","index":4866,"close":57.36,"high":59.5,"low":54.8,"open":59.13,"volume":28530400},{"timestamp":1623763800,"date":"2021-06-15","index":4867,"close":55.63,"high":57.31,"low":52,"open":56.59,"volume":29207600},{"timestamp":1623850200,"date":"2021-06-16","index":4868,"close":55.74,"high":57.18,"low":52.25,"open":53.81,"volume":22259200},{"timestamp":1623936600,"date":"2021-06-17","index":4869,"close":55.9,"high":58.42,"low":55.37,"open":56,"volume":18434400},{"timestamp":1624023000,"date":"2021-06-18","index":4870,"close":53.46,"high":55.87,"low":53.25,"open":55.04,"volume":17281200},{"timestamp":1624282200,"date":"2021-06-21","index":4871,"close":50.09,"high":54.6,"low":49.25,"open":54.24,"volume":20480800},{"timestamp":1624368600,"date":"2021-06-22","index":4872,"close":55.1,"high":56.47,"low":52.29,"open":54.43,"volume":32800800},{"timestamp":1624455000,"date":"2021-06-23","index":4873,"close":54.83,"high":55.64,"low":53.53,"open":55.36,"volume":14220400},{"timestamp":1624541400,"date":"2021-06-24","index":4874,"close":53.08,"high":56.86,"low":52.9,"open":55.29,"volume":15453200}]},{"date":"2021-03-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":4799,"close":61.72,"high":62.46,"low":52.13,"open":54.43,"volume":156397200},{"timestamp":1615386600,"date":"2021-03-10","index":4800,"close":66.25,"high":87.13,"low":43,"open":67.36,"volume":286282400},{"timestamp":1615473000,"date":"2021-03-11","index":4801,"close":65,"high":70.38,"low":58.15,"open":60.41,"volume":113250000},{"timestamp":1615559400,"date":"2021-03-12","index":4802,"close":66.13,"high":73.88,"low":65.57,"open":68.75,"volume":103383600},{"timestamp":1615815000,"date":"2021-03-15","index":4803,"close":55.03,"high":70.75,"low":51.5,"open":69.38,"volume":96401600},{"timestamp":1615901400,"date":"2021-03-16","index":4804,"close":52.04,"high":55.17,"low":43.09,"open":50.79,"volume":141691600},{"timestamp":1615987800,"date":"2021-03-17","index":4805,"close":52.45,"high":57.87,"low":51,"open":54.46,"volume":65926400},{"timestamp":1616074200,"date":"2021-03-18","index":4806,"close":50.44,"high":54.72,"low":48.91,"open":53.5,"volume":47059600},{"timestamp":1616160600,"date":"2021-03-19","index":4807,"close":50.07,"high":56.75,"low":45.67,"open":48.93,"volume":98709200},{"timestamp":1616419800,"date":"2021-03-22","index":4808,"close":48.62,"high":52.59,"low":46.55,"open":51.31,"volume":40246000},{"timestamp":1616506200,"date":"2021-03-23","index":4809,"close":45.44,"high":50.44,"low":44.39,"open":49.38,"volume":57716400}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":4810,"close":30.08,"high":41.74,"low":29.66,"open":39.49,"volume":96711600},{"timestamp":1616679000,"date":"2021-03-25","index":4811,"close":45.94,"high":46.88,"low":29.23,"open":30.87,"volume":203849200},{"timestamp":1616765400,"date":"2021-03-26","index":4812,"close":45.25,"high":54.73,"low":40.81,"open":49.42,"volume":149722800},{"timestamp":1617024600,"date":"2021-03-29","index":4813,"close":45.33,"high":48.48,"low":43.38,"open":45.19,"volume":40168800},{"timestamp":1617111000,"date":"2021-03-30","index":4814,"close":48.62,"high":51.08,"low":45.5,"open":46.88,"volume":68379600},{"timestamp":1617197400,"date":"2021-03-31","index":4815,"close":47.46,"high":49.87,"low":46.78,"open":49.38,"volume":33575200},{"timestamp":1617283800,"date":"2021-04-01","index":4816,"close":47.86,"high":49.24,"low":45.9,"open":48.34,"volume":37337200},{"timestamp":1617629400,"date":"2021-04-05","index":4817,"close":46.74,"high":48.75,"low":41.2,"open":42.75,"volume":56282000},{"timestamp":1617715800,"date":"2021-04-06","index":4818,"close":46.13,"high":48,"low":45.89,"open":46.3,"volume":24873200},{"timestamp":1617802200,"date":"2021-04-07","index":4819,"close":44.49,"high":46.13,"low":44.03,"open":45.81,"volume":19073200},{"timestamp":1617888600,"date":"2021-04-08","index":4820,"close":42.56,"high":46.47,"low":41.08,"open":46.47,"volume":40189600}]},{"date":"2020-12-08","estimated":-0.21,"reported":-0.13,"pre":[{"timestamp":1606141800,"date":"2020-11-23","index":4728,"close":3.47,"high":3.53,"low":3.17,"open":3.22,"volume":38396400},{"timestamp":1606228200,"date":"2020-11-24","index":4729,"close":3.42,"high":3.57,"low":3.33,"open":3.56,"volume":28732800},{"timestamp":1606314600,"date":"2020-11-25","index":4730,"close":3.69,"high":3.81,"low":3.36,"open":3.4,"volume":35440400},{"timestamp":1606487400,"date":"2020-11-27","index":4731,"close":4.02,"high":4.18,"low":3.72,"open":3.82,"volume":50016800},{"timestamp":1606746600,"date":"2020-11-30","index":4732,"close":4.14,"high":4.86,"low":4.14,"open":4.54,"volume":127934000},{"timestamp":1606833000,"date":"2020-12-01","index":4733,"close":3.95,"high":4.35,"low":3.94,"open":4.28,"volume":50615600},{"timestamp":1606919400,"date":"2020-12-02","index":4734,"close":4.14,"high":4.17,"low":3.85,"open":3.92,"volume":31533600},{"timestamp":1607005800,"date":"2020-12-03","index":4735,"close":4.03,"high":4.16,"low":3.97,"open":4.12,"volume":25180000},{"timestamp":1607092200,"date":"2020-12-04","index":4736,"close":4.22,"high":4.32,"low":4.07,"open":4.07,"volume":35890800},{"timestamp":1607351400,"date":"2020-12-07","index":4737,"close":4.09,"high":4.38,"low":4.05,"open":4.25,"volume":29545200},{"timestamp":1607437800,"date":"2020-12-08","index":4738,"close":4.24,"high":4.3,"low":3.98,"open":4.09,"volume":64480800}],"post":[{"timestamp":1607524200,"date":"2020-12-09","index":4739,"close":3.41,"high":3.68,"low":3.31,"open":3.48,"volume":97431600},{"timestamp":1607610600,"date":"2020-12-10","index":4740,"close":3.53,"high":3.6,"low":3.26,"open":3.28,"volume":30235600},{"timestamp":1607697000,"date":"2020-12-11","index":4741,"close":3.33,"high":3.5,"low":3.26,"open":3.48,"volume":29987600},{"timestamp":1607956200,"date":"2020-12-14","index":4742,"close":3.18,"high":3.36,"low":3.04,"open":3.34,"volume":40028400},{"timestamp":1608042600,"date":"2020-12-15","index":4743,"close":3.46,"high":3.51,"low":3.12,"open":3.19,"volume":32759200},{"timestamp":1608129000,"date":"2020-12-16","index":4744,"close":3.46,"high":3.58,"low":3.39,"open":3.49,"volume":23460400},{"timestamp":1608215400,"date":"2020-12-17","index":4745,"close":3.71,"high":3.74,"low":3.4,"open":3.49,"volume":32779600},{"timestamp":1608301800,"date":"2020-12-18","index":4746,"close":3.91,"high":4.07,"low":3.8,"open":3.94,"volume":66475200},{"timestamp":1608561000,"date":"2020-12-21","index":4747,"close":3.88,"high":4.09,"low":3.82,"open":3.95,"volume":39504400},{"timestamp":1608647400,"date":"2020-12-22","index":4748,"close":4.86,"high":5.01,"low":4.04,"open":4.05,"volume":122610800},{"timestamp":1608733800,"date":"2020-12-23","index":4749,"close":5.14,"high":5.59,"low":4.78,"open":5.04,"volume":103321200}]},{"date":"2020-09-09","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1598362200,"date":"2020-08-25","index":4665,"close":1.25,"high":1.31,"low":1.22,"open":1.22,"volume":11994800},{"timestamp":1598448600,"date":"2020-08-26","index":4666,"close":1.28,"high":1.3,"low":1.23,"open":1.24,"volume":11118800},{"timestamp":1598535000,"date":"2020-08-27","index":4667,"close":1.31,"high":1.35,"low":1.25,"open":1.28,"volume":13537600},{"timestamp":1598621400,"date":"2020-08-28","index":4668,"close":1.35,"high":1.39,"low":1.3,"open":1.33,"volume":16947600},{"timestamp":1598880600,"date":"2020-08-31","index":4669,"close":1.67,"high":1.79,"low":1.42,"open":1.44,"volume":151904000},{"timestamp":1598967000,"date":"2020-09-01","index":4670,"close":1.91,"high":1.96,"low":1.69,"open":1.83,"volume":92634400},{"timestamp":1599053400,"date":"2020-09-02","index":4671,"close":1.93,"high":2.01,"low":1.78,"open":1.95,"volume":52044400},{"timestamp":1599139800,"date":"2020-09-03","index":4672,"close":1.96,"high":2.11,"low":1.81,"open":1.97,"volume":57378000},{"timestamp":1599226200,"date":"2020-09-04","index":4673,"close":1.91,"high":1.98,"low":1.79,"open":1.95,"volume":30648000},{"timestamp":1599571800,"date":"2020-09-08","index":4674,"close":1.92,"high":2.07,"low":1.87,"open":1.89,"volume":39266400},{"timestamp":1599658200,"date":"2020-09-09","index":4675,"close":1.84,"high":2,"low":1.83,"open":1.99,"volume":36272400}],"post":[{"timestamp":1599744600,"date":"2020-09-10","index":4676,"close":1.56,"high":1.74,"low":1.55,"open":1.66,"volume":62233200},{"timestamp":1599831000,"date":"2020-09-11","index":4677,"close":1.52,"high":1.58,"low":1.47,"open":1.57,"volume":24244800},{"timestamp":1600090200,"date":"2020-09-14","index":4678,"close":1.73,"high":1.75,"low":1.61,"open":1.7,"volume":40476000},{"timestamp":1600176600,"date":"2020-09-15","index":4679,"close":1.77,"high":1.82,"low":1.67,"open":1.72,"volume":22974000},{"timestamp":1600263000,"date":"2020-09-16","index":4680,"close":2.17,"high":2.26,"low":1.76,"open":1.76,"volume":77025200},{"timestamp":1600349400,"date":"2020-09-17","index":4681,"close":2.3,"high":2.44,"low":2.1,"open":2.14,"volume":68106800},{"timestamp":1600435800,"date":"2020-09-18","index":4682,"close":2.37,"high":2.44,"low":2.23,"open":2.3,"volume":69630000},{"timestamp":1600695000,"date":"2020-09-21","index":4683,"close":2.19,"high":2.4,"low":2.1,"open":2.34,"volume":30559200},{"timestamp":1600781400,"date":"2020-09-22","index":4684,"close":2.64,"high":2.79,"low":2.47,"open":2.61,"volume":139010000},{"timestamp":1600867800,"date":"2020-09-23","index":4685,"close":2.51,"high":2.71,"low":2.48,"open":2.65,"volume":42604800},{"timestamp":1600954200,"date":"2020-09-24","index":4686,"close":2.29,"high":2.45,"low":2.25,"open":2.43,"volume":31755200}]},{"date":"2020-06-09","estimated":-0.32,"reported":-0.4,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":4601,"close":1.11,"high":1.15,"low":1.08,"open":1.09,"volume":14182800},{"timestamp":1590586200,"date":"2020-05-27","index":4602,"close":1.17,"high":1.18,"low":1.09,"open":1.14,"volume":12586400},{"timestamp":1590672600,"date":"2020-05-28","index":4603,"close":1.08,"high":1.19,"low":1.08,"open":1.19,"volume":8735600},{"timestamp":1590759000,"date":"2020-05-29","index":4604,"close":1.01,"high":1.11,"low":1.01,"open":1.08,"volume":15846800},{"timestamp":1591018200,"date":"2020-06-01","index":4605,"close":1.03,"high":1.09,"low":1,"open":1.03,"volume":10446400},{"timestamp":1591104600,"date":"2020-06-02","index":4606,"close":1.04,"high":1.08,"low":1.01,"open":1.07,"volume":9477600},{"timestamp":1591191000,"date":"2020-06-03","index":4607,"close":1.11,"high":1.13,"low":1.05,"open":1.06,"volume":12149600},{"timestamp":1591277400,"date":"2020-06-04","index":4608,"close":1.12,"high":1.18,"low":1.09,"open":1.11,"volume":14057200},{"timestamp":1591363800,"date":"2020-06-05","index":4609,"close":1.03,"high":1.1,"low":1.02,"open":1.07,"volume":25097600},{"timestamp":1591623000,"date":"2020-06-08","index":4610,"close":1.25,"high":1.28,"low":1.07,"open":1.07,"volume":40534800},{"timestamp":1591709400,"date":"2020-06-09","index":4611,"close":1.24,"high":1.25,"low":1.14,"open":1.25,"volume":32293600}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":4612,"close":1.27,"high":1.38,"low":1.17,"open":1.2,"volume":42425600},{"timestamp":1591882200,"date":"2020-06-11","index":4613,"close":1.09,"high":1.23,"low":1.04,"open":1.16,"volume":24944000},{"timestamp":1591968600,"date":"2020-06-12","index":4614,"close":1.18,"high":1.2,"low":1.1,"open":1.15,"volume":17512800},{"timestamp":1592227800,"date":"2020-06-15","index":4615,"close":1.17,"high":1.19,"low":1.11,"open":1.13,"volume":15636000},{"timestamp":1592314200,"date":"2020-06-16","index":4616,"close":1.16,"high":1.24,"low":1.13,"open":1.24,"volume":12485200},{"timestamp":1592400600,"date":"2020-06-17","index":4617,"close":1.19,"high":1.21,"low":1.13,"open":1.13,"volume":14374000},{"timestamp":1592487000,"date":"2020-06-18","index":4618,"close":1.24,"high":1.24,"low":1.16,"open":1.17,"volume":13695200},{"timestamp":1592573400,"date":"2020-06-19","index":4619,"close":1.22,"high":1.27,"low":1.17,"open":1.24,"volume":29466400},{"timestamp":1592832600,"date":"2020-06-22","index":4620,"close":1.22,"high":1.24,"low":1.18,"open":1.2,"volume":12715600},{"timestamp":1592919000,"date":"2020-06-23","index":4621,"close":1.21,"high":1.25,"low":1.2,"open":1.24,"volume":12821600},{"timestamp":1593005400,"date":"2020-06-24","index":4622,"close":1.1,"high":1.21,"low":1.1,"open":1.21,"volume":11904800}]},{"date":"2020-03-26","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1584019800,"date":"2020-03-12","index":4550,"close":1,"high":1.01,"low":0.87,"open":0.93,"volume":20493600},{"timestamp":1584106200,"date":"2020-03-13","index":4551,"close":1.15,"high":1.16,"low":0.96,"open":1.03,"volume":23148800},{"timestamp":1584365400,"date":"2020-03-16","index":4552,"close":1.09,"high":1.14,"low":0.98,"open":0.98,"volume":19466800},{"timestamp":1584451800,"date":"2020-03-17","index":4553,"close":1.06,"high":1.16,"low":1.03,"open":1.1,"volume":14248800},{"timestamp":1584538200,"date":"2020-03-18","index":4554,"close":0.94,"high":1.06,"low":0.88,"open":1.02,"volume":14606800},{"timestamp":1584624600,"date":"2020-03-19","index":4555,"close":1.05,"high":1.05,"low":0.89,"open":0.93,"volume":20158000},{"timestamp":1584711000,"date":"2020-03-20","index":4556,"close":0.94,"high":1.02,"low":0.91,"open":1.02,"volume":30888800},{"timestamp":1584970200,"date":"2020-03-23","index":4557,"close":0.95,"high":0.96,"low":0.88,"open":0.89,"volume":24039200},{"timestamp":1585056600,"date":"2020-03-24","index":4558,"close":1.04,"high":1.05,"low":0.97,"open":0.99,"volume":27222400},{"timestamp":1585143000,"date":"2020-03-25","index":4559,"close":1.04,"high":1.12,"low":1.01,"open":1.04,"volume":14368400},{"timestamp":1585229400,"date":"2020-03-26","index":4560,"close":1.1,"high":1.18,"low":1.06,"open":1.06,"volume":24742800}],"post":[{"timestamp":1585315800,"date":"2020-03-27","index":4561,"close":1.05,"high":1.27,"low":1.04,"open":1.24,"volume":28099200},{"timestamp":1585575000,"date":"2020-03-30","index":4562,"close":0.91,"high":1.07,"low":0.91,"open":1.05,"volume":13402400},{"timestamp":1585661400,"date":"2020-03-31","index":4563,"close":0.88,"high":0.95,"low":0.88,"open":0.91,"volume":9203600},{"timestamp":1585747800,"date":"2020-04-01","index":4564,"close":0.81,"high":0.87,"low":0.78,"open":0.86,"volume":18274800},{"timestamp":1585834200,"date":"2020-04-02","index":4565,"close":0.71,"high":0.84,"low":0.71,"open":0.81,"volume":16257200},{"timestamp":1585920600,"date":"2020-04-03","index":4566,"close":0.7,"high":0.74,"low":0.64,"open":0.71,"volume":15321600},{"timestamp":1586179800,"date":"2020-04-06","index":4567,"close":0.77,"high":0.8,"low":0.71,"open":0.71,"volume":13362000},{"timestamp":1586266200,"date":"2020-04-07","index":4568,"close":0.82,"high":0.86,"low":0.77,"open":0.85,"volume":11347600},{"timestamp":1586352600,"date":"2020-04-08","index":4569,"close":0.85,"high":0.92,"low":0.8,"open":0.81,"volume":11538000},{"timestamp":1586439000,"date":"2020-04-09","index":4570,"close":0.97,"high":1.06,"low":0.87,"open":0.9,"volume":23634400},{"timestamp":1586784600,"date":"2020-04-13","index":4571,"close":1.18,"high":1.19,"low":1.04,"open":1.06,"volume":27378000}]},{"date":"2019-12-10","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":4477,"close":1.51,"high":1.51,"low":1.41,"open":1.42,"volume":10979600},{"timestamp":1574778600,"date":"2019-11-26","index":4478,"close":1.52,"high":1.57,"low":1.5,"open":1.51,"volume":10594800},{"timestamp":1574865000,"date":"2019-11-27","index":4479,"close":1.59,"high":1.6,"low":1.5,"open":1.52,"volume":12120000},{"timestamp":1575037800,"date":"2019-11-29","index":4480,"close":1.59,"high":1.6,"low":1.56,"open":1.58,"volume":5476000},{"timestamp":1575297000,"date":"2019-12-02","index":4481,"close":1.54,"high":1.62,"low":1.52,"open":1.59,"volume":8242400},{"timestamp":1575383400,"date":"2019-12-03","index":4482,"close":1.53,"high":1.54,"low":1.48,"open":1.51,"volume":8859600},{"timestamp":1575469800,"date":"2019-12-04","index":4483,"close":1.61,"high":1.62,"low":1.53,"open":1.54,"volume":11489600},{"timestamp":1575556200,"date":"2019-12-05","index":4484,"close":1.6,"high":1.63,"low":1.56,"open":1.58,"volume":17525600},{"timestamp":1575642600,"date":"2019-12-06","index":4485,"close":1.67,"high":1.67,"low":1.6,"open":1.6,"volume":19029200},{"timestamp":1575901800,"date":"2019-12-09","index":4486,"close":1.58,"high":1.73,"low":1.55,"open":1.66,"volume":25002400},{"timestamp":1575988200,"date":"2019-12-10","index":4487,"close":1.63,"high":1.63,"low":1.53,"open":1.57,"volume":38379600}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":4488,"close":1.38,"high":1.45,"low":1.29,"open":1.31,"volume":78071200},{"timestamp":1576161000,"date":"2019-12-12","index":4489,"close":1.39,"high":1.43,"low":1.35,"open":1.37,"volume":25549200},{"timestamp":1576247400,"date":"2019-12-13","index":4490,"close":1.36,"high":1.4,"low":1.31,"open":1.37,"volume":21756000},{"timestamp":1576506600,"date":"2019-12-16","index":4491,"close":1.38,"high":1.4,"low":1.35,"open":1.35,"volume":17627600},{"timestamp":1576593000,"date":"2019-12-17","index":4492,"close":1.51,"high":1.52,"low":1.37,"open":1.38,"volume":16565600},{"timestamp":1576679400,"date":"2019-12-18","index":4493,"close":1.54,"high":1.57,"low":1.48,"open":1.51,"volume":21056400},{"timestamp":1576765800,"date":"2019-12-19","index":4494,"close":1.51,"high":1.56,"low":1.51,"open":1.55,"volume":17808000},{"timestamp":1576852200,"date":"2019-12-20","index":4495,"close":1.5,"high":1.55,"low":1.49,"open":1.51,"volume":21938400},{"timestamp":1577111400,"date":"2019-12-23","index":4496,"close":1.4,"high":1.52,"low":1.38,"open":1.51,"volume":25130800},{"timestamp":1577197800,"date":"2019-12-24","index":4497,"close":1.36,"high":1.42,"low":1.36,"open":1.41,"volume":13582000},{"timestamp":1577370600,"date":"2019-12-26","index":4498,"close":1.35,"high":1.38,"low":1.31,"open":1.37,"volume":17057600}]}] +[{"date":"2025-09-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-04","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-09-10","estimated":-0.08,"reported":0.01,"pre":[{"timestamp":1724679000,"date":"2024-08-26","index":5671,"close":21.36,"high":22.39,"low":21.3,"open":22.25,"volume":4780500},{"timestamp":1724765400,"date":"2024-08-27","index":5672,"close":20.74,"high":21.29,"low":20.66,"open":21.06,"volume":4118800},{"timestamp":1724851800,"date":"2024-08-28","index":5673,"close":19.9,"high":21.07,"low":19.88,"open":20.71,"volume":5219500},{"timestamp":1724938200,"date":"2024-08-29","index":5674,"close":21.51,"high":22.45,"low":20.47,"open":20.5,"volume":10428400},{"timestamp":1725024600,"date":"2024-08-30","index":5675,"close":23.42,"high":23.48,"low":21.73,"open":21.82,"volume":15680700},{"timestamp":1725370200,"date":"2024-09-03","index":5676,"close":23.14,"high":24.69,"low":22.82,"open":24.15,"volume":11350500},{"timestamp":1725456600,"date":"2024-09-04","index":5677,"close":22.12,"high":23.71,"low":22.11,"open":22.85,"volume":6700900},{"timestamp":1725543000,"date":"2024-09-05","index":5678,"close":22.39,"high":22.68,"low":21.66,"open":22,"volume":5101200},{"timestamp":1725629400,"date":"2024-09-06","index":5679,"close":23.92,"high":24.48,"low":21.8,"open":22.4,"volume":23884000},{"timestamp":1725888600,"date":"2024-09-09","index":5680,"close":24.25,"high":25.02,"low":23.16,"open":23.24,"volume":14064700},{"timestamp":1725975000,"date":"2024-09-10","index":5681,"close":23.45,"high":24.8,"low":23.13,"open":24.77,"volume":19175500}],"post":[{"timestamp":1726061400,"date":"2024-09-11","index":5682,"close":20.64,"high":21.09,"low":19.31,"open":20.82,"volume":28921500},{"timestamp":1726147800,"date":"2024-09-12","index":5683,"close":20.4,"high":20.71,"low":19.99,"open":20.47,"volume":9567500},{"timestamp":1726234200,"date":"2024-09-13","index":5684,"close":20.65,"high":20.92,"low":20.34,"open":20.49,"volume":8037100},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-11","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400},{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":30.49,"high":30.92,"low":22.79,"open":24.4,"volume":146914700}],"post":[{"timestamp":1718199000,"date":"2024-06-12","index":5620,"close":25.46,"high":33.7,"low":24.83,"open":29.17,"volume":147986700},{"timestamp":1718285400,"date":"2024-06-13","index":5621,"close":29.12,"high":29.58,"low":25.56,"open":26.56,"volume":107306600},{"timestamp":1718371800,"date":"2024-06-14","index":5622,"close":28.7,"high":30.66,"low":27.41,"open":29.23,"volume":82874400},{"timestamp":1718631000,"date":"2024-06-17","index":5623,"close":25.22,"high":29.18,"low":23.79,"open":28.55,"volume":90351900},{"timestamp":1718717400,"date":"2024-06-18","index":5624,"close":24.7,"high":25.97,"low":23.61,"open":24.58,"volume":38079200},{"timestamp":1718890200,"date":"2024-06-20","index":5625,"close":25.59,"high":25.93,"low":23.65,"open":24.25,"volume":36029300},{"timestamp":1718976600,"date":"2024-06-21","index":5626,"close":23.93,"high":25.81,"low":23.51,"open":25.24,"volume":28004000},{"timestamp":1719235800,"date":"2024-06-24","index":5627,"close":23.65,"high":24.83,"low":23.24,"open":23.26,"volume":22162900},{"timestamp":1719322200,"date":"2024-06-25","index":5628,"close":24.93,"high":24.97,"low":22.55,"open":23.6,"volume":27625600},{"timestamp":1719408600,"date":"2024-06-26","index":5629,"close":24.2,"high":25.38,"low":24.04,"open":24.6,"volume":17903000},{"timestamp":1719495000,"date":"2024-06-27","index":5630,"close":25.09,"high":26.69,"low":24.06,"open":24.1,"volume":34867000}]},{"date":"2024-06-07","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400}],"post":[{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":30.49,"high":30.92,"low":22.79,"open":24.4,"volume":146914700},{"timestamp":1718199000,"date":"2024-06-12","index":5620,"close":25.46,"high":33.7,"low":24.83,"open":29.17,"volume":147986700},{"timestamp":1718285400,"date":"2024-06-13","index":5621,"close":29.12,"high":29.58,"low":25.56,"open":26.56,"volume":107306600},{"timestamp":1718371800,"date":"2024-06-14","index":5622,"close":28.7,"high":30.66,"low":27.41,"open":29.23,"volume":82874400},{"timestamp":1718631000,"date":"2024-06-17","index":5623,"close":25.22,"high":29.18,"low":23.79,"open":28.55,"volume":90351900},{"timestamp":1718717400,"date":"2024-06-18","index":5624,"close":24.7,"high":25.97,"low":23.61,"open":24.58,"volume":38079200},{"timestamp":1718890200,"date":"2024-06-20","index":5625,"close":25.59,"high":25.93,"low":23.65,"open":24.25,"volume":36029300},{"timestamp":1718976600,"date":"2024-06-21","index":5626,"close":23.93,"high":25.81,"low":23.51,"open":25.24,"volume":28004000},{"timestamp":1719235800,"date":"2024-06-24","index":5627,"close":23.65,"high":24.83,"low":23.24,"open":23.26,"volume":22162900},{"timestamp":1719322200,"date":"2024-06-25","index":5628,"close":24.93,"high":24.97,"low":22.55,"open":23.6,"volume":27625600}]},{"date":"2024-05-17","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":5593,"close":16.47,"high":17.45,"low":12.31,"open":12.42,"volume":36292400},{"timestamp":1715002200,"date":"2024-05-06","index":5594,"close":16.31,"high":17.4,"low":13.62,"open":14.99,"volume":48018700},{"timestamp":1715088600,"date":"2024-05-07","index":5595,"close":16.31,"high":17.29,"low":14.93,"open":15.85,"volume":24308600},{"timestamp":1715175000,"date":"2024-05-08","index":5596,"close":15.92,"high":17.24,"low":15.33,"open":16.05,"volume":24775100},{"timestamp":1715261400,"date":"2024-05-09","index":5597,"close":18.01,"high":18.51,"low":15.35,"open":15.9,"volume":25759300},{"timestamp":1715347800,"date":"2024-05-10","index":5598,"close":17.46,"high":20.2,"low":16.88,"open":17.93,"volume":36831900},{"timestamp":1715607000,"date":"2024-05-13","index":5599,"close":30.45,"high":38.2,"low":24.77,"open":26.34,"volume":187241700},{"timestamp":1715693400,"date":"2024-05-14","index":5600,"close":48.75,"high":64.83,"low":36,"open":64.83,"volume":206979100},{"timestamp":1715779800,"date":"2024-05-15","index":5601,"close":39.55,"high":42.35,"low":31,"open":40.31,"volume":131790100},{"timestamp":1715866200,"date":"2024-05-16","index":5602,"close":27.67,"high":35.24,"low":27.59,"open":33.98,"volume":76177600},{"timestamp":1715952600,"date":"2024-05-17","index":5603,"close":22.21,"high":22.41,"low":19.7,"open":21.86,"volume":96079600}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":5604,"close":23.14,"high":23.4,"low":18.94,"open":21.54,"volume":55261600},{"timestamp":1716298200,"date":"2024-05-21","index":5605,"close":22.12,"high":22.85,"low":20.04,"open":22.24,"volume":49250100},{"timestamp":1716384600,"date":"2024-05-22","index":5606,"close":21.12,"high":22.25,"low":20.76,"open":21.56,"volume":43521400},{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100}]},{"date":"2024-03-26","estimated":0.3,"reported":0.22,"pre":[{"timestamp":1710250200,"date":"2024-03-12","index":5556,"close":14.72,"high":14.84,"low":14.09,"open":14.35,"volume":2382600},{"timestamp":1710336600,"date":"2024-03-13","index":5557,"close":14.87,"high":15.2,"low":14.62,"open":14.69,"volume":2898100},{"timestamp":1710423000,"date":"2024-03-14","index":5558,"close":14.63,"high":15.02,"low":14.4,"open":14.8,"volume":2534200},{"timestamp":1710509400,"date":"2024-03-15","index":5559,"close":14.24,"high":14.83,"low":14.21,"open":14.55,"volume":4476500},{"timestamp":1710768600,"date":"2024-03-18","index":5560,"close":13.91,"high":14.3,"low":13.9,"open":14.25,"volume":3490800},{"timestamp":1710855000,"date":"2024-03-19","index":5561,"close":13.41,"high":13.89,"low":13.3,"open":13.76,"volume":3894700},{"timestamp":1710941400,"date":"2024-03-20","index":5562,"close":13.48,"high":13.79,"low":13.21,"open":13.47,"volume":3921300},{"timestamp":1711027800,"date":"2024-03-21","index":5563,"close":13.66,"high":14.02,"low":13.48,"open":13.56,"volume":3382800},{"timestamp":1711114200,"date":"2024-03-22","index":5564,"close":13.1,"high":13.95,"low":13.01,"open":13.76,"volume":4400000},{"timestamp":1711373400,"date":"2024-03-25","index":5565,"close":15.12,"high":15.15,"low":13.31,"open":13.42,"volume":10416300},{"timestamp":1711459800,"date":"2024-03-26","index":5566,"close":15.5,"high":15.63,"low":14.75,"open":15.15,"volume":17245800}],"post":[{"timestamp":1711546200,"date":"2024-03-27","index":5567,"close":13.17,"high":13.72,"low":12.8,"open":13.05,"volume":17871300},{"timestamp":1711632600,"date":"2024-03-28","index":5568,"close":12.52,"high":13.19,"low":12.47,"open":13.19,"volume":8473500},{"timestamp":1711978200,"date":"2024-04-01","index":5569,"close":11.99,"high":12.67,"low":11.55,"open":12.63,"volume":9207100},{"timestamp":1712064600,"date":"2024-04-02","index":5570,"close":11.28,"high":11.99,"low":11.26,"open":11.84,"volume":6327700},{"timestamp":1712151000,"date":"2024-04-03","index":5571,"close":11.38,"high":11.5,"low":10.9,"open":11.22,"volume":4331500},{"timestamp":1712237400,"date":"2024-04-04","index":5572,"close":11.53,"high":11.83,"low":11.38,"open":11.5,"volume":4347000},{"timestamp":1712323800,"date":"2024-04-05","index":5573,"close":11.25,"high":11.5,"low":10.97,"open":11.3,"volume":4750800},{"timestamp":1712583000,"date":"2024-04-08","index":5574,"close":10.83,"high":11.37,"low":10.83,"open":11.3,"volume":3659100},{"timestamp":1712669400,"date":"2024-04-09","index":5575,"close":11.01,"high":11.18,"low":10.73,"open":10.85,"volume":3514400},{"timestamp":1712755800,"date":"2024-04-10","index":5576,"close":10.85,"high":11.07,"low":10.75,"open":10.9,"volume":3546200},{"timestamp":1712842200,"date":"2024-04-11","index":5577,"close":11.29,"high":11.39,"low":10.8,"open":10.91,"volume":3802100}]},{"date":"2023-12-06","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":5417,"close":17.26,"high":18.62,"low":17.25,"open":18.62,"volume":3791900},{"timestamp":1692797400,"date":"2023-08-23","index":5418,"close":16.89,"high":17.34,"low":16.88,"open":17.25,"volume":2909100},{"timestamp":1692883800,"date":"2023-08-24","index":5419,"close":16.36,"high":16.98,"low":16.18,"open":16.94,"volume":3624500},{"timestamp":1692970200,"date":"2023-08-25","index":5420,"close":17.13,"high":17.18,"low":16.45,"open":16.5,"volume":3423500},{"timestamp":1693229400,"date":"2023-08-28","index":5421,"close":17.57,"high":18.11,"low":17.25,"open":17.35,"volume":3007400},{"timestamp":1693315800,"date":"2023-08-29","index":5422,"close":18.24,"high":18.55,"low":17.6,"open":17.6,"volume":2709200},{"timestamp":1693402200,"date":"2023-08-30","index":5423,"close":18.37,"high":18.52,"low":17.91,"open":18.2,"volume":1884500},{"timestamp":1693488600,"date":"2023-08-31","index":5424,"close":18.55,"high":19.42,"low":18.15,"open":18.41,"volume":4674100},{"timestamp":1693575000,"date":"2023-09-01","index":5425,"close":18.42,"high":18.73,"low":18.32,"open":18.66,"volume":2131800},{"timestamp":1693920600,"date":"2023-09-05","index":5426,"close":19.23,"high":19.34,"low":18.26,"open":18.45,"volume":3781300},{"timestamp":1694007000,"date":"2023-09-06","index":5427,"close":18.75,"high":19.15,"low":18.42,"open":19.06,"volume":6107200}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":5428,"close":18.89,"high":19.48,"low":17.61,"open":19.13,"volume":5021300},{"timestamp":1694179800,"date":"2023-09-08","index":5429,"close":17.71,"high":18.5,"low":17.35,"open":18.15,"volume":4689200},{"timestamp":1694439000,"date":"2023-09-11","index":5430,"close":17.02,"high":17.85,"low":16.9,"open":17.85,"volume":3543800},{"timestamp":1694525400,"date":"2023-09-12","index":5431,"close":17.23,"high":18.5,"low":17.19,"open":17.53,"volume":5179400},{"timestamp":1694611800,"date":"2023-09-13","index":5432,"close":17.81,"high":17.93,"low":17.27,"open":17.31,"volume":3012600},{"timestamp":1694698200,"date":"2023-09-14","index":5433,"close":18.33,"high":18.52,"low":17.6,"open":17.8,"volume":3078000},{"timestamp":1694784600,"date":"2023-09-15","index":5434,"close":18.22,"high":18.61,"low":18.15,"open":18.36,"volume":6158000},{"timestamp":1695043800,"date":"2023-09-18","index":5435,"close":17.55,"high":18.1,"low":17.35,"open":17.99,"volume":3694600},{"timestamp":1695130200,"date":"2023-09-19","index":5436,"close":17.52,"high":17.64,"low":17.13,"open":17.59,"volume":2584200},{"timestamp":1695216600,"date":"2023-09-20","index":5437,"close":17.52,"high":17.93,"low":17.45,"open":17.63,"volume":2129800},{"timestamp":1695303000,"date":"2023-09-21","index":5438,"close":17.02,"high":17.32,"low":16.65,"open":17.28,"volume":2910700}]},{"date":"2023-06-07","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1684848600,"date":"2023-05-23","index":5355,"close":23.16,"high":23.9,"low":22.8,"open":23.89,"volume":3786500},{"timestamp":1684935000,"date":"2023-05-24","index":5356,"close":23.27,"high":23.52,"low":22.73,"open":23.13,"volume":1901000},{"timestamp":1685021400,"date":"2023-05-25","index":5357,"close":23.35,"high":23.69,"low":22.71,"open":23.5,"volume":2494400},{"timestamp":1685107800,"date":"2023-05-26","index":5358,"close":23.25,"high":23.71,"low":23.06,"open":23.47,"volume":2261900},{"timestamp":1685453400,"date":"2023-05-30","index":5359,"close":24.57,"high":24.69,"low":23.3,"open":23.35,"volume":5037800},{"timestamp":1685539800,"date":"2023-05-31","index":5360,"close":24.05,"high":24.8,"low":23.88,"open":24.51,"volume":4265200},{"timestamp":1685626200,"date":"2023-06-01","index":5361,"close":24.1,"high":24.66,"low":23.78,"open":24.04,"volume":3845000},{"timestamp":1685712600,"date":"2023-06-02","index":5362,"close":24.64,"high":24.93,"low":24.28,"open":24.29,"volume":3293100},{"timestamp":1685971800,"date":"2023-06-05","index":5363,"close":24.31,"high":25.84,"low":24.16,"open":24.53,"volume":4201900},{"timestamp":1686058200,"date":"2023-06-06","index":5364,"close":24.69,"high":25.25,"low":24,"open":24.01,"volume":3984300},{"timestamp":1686144600,"date":"2023-06-07","index":5365,"close":26.11,"high":26.55,"low":25.07,"open":26.2,"volume":18001100}],"post":[{"timestamp":1686231000,"date":"2023-06-08","index":5366,"close":21.44,"high":22,"low":20.1,"open":20.3,"volume":19213300},{"timestamp":1686317400,"date":"2023-06-09","index":5367,"close":22.68,"high":23.43,"low":21.5,"open":21.78,"volume":10321200},{"timestamp":1686576600,"date":"2023-06-12","index":5368,"close":24.3,"high":24.3,"low":22.74,"open":22.85,"volume":7131400},{"timestamp":1686663000,"date":"2023-06-13","index":5369,"close":26.95,"high":27.65,"low":25.03,"open":26.2,"volume":17160600},{"timestamp":1686749400,"date":"2023-06-14","index":5370,"close":25.7,"high":27.08,"low":24.9,"open":26.72,"volume":7243700},{"timestamp":1686835800,"date":"2023-06-15","index":5371,"close":24.84,"high":26.17,"low":24.64,"open":25.41,"volume":5501800},{"timestamp":1686922200,"date":"2023-06-16","index":5372,"close":24.56,"high":25.11,"low":24.42,"open":25.02,"volume":4427000},{"timestamp":1687267800,"date":"2023-06-20","index":5373,"close":24.58,"high":24.65,"low":23.72,"open":24.41,"volume":3250700},{"timestamp":1687354200,"date":"2023-06-21","index":5374,"close":24.43,"high":25.1,"low":24.1,"open":24.84,"volume":2404700},{"timestamp":1687440600,"date":"2023-06-22","index":5375,"close":24.32,"high":24.33,"low":23.76,"open":24.13,"volume":1889600},{"timestamp":1687527000,"date":"2023-06-23","index":5376,"close":23.7,"high":24.15,"low":23.68,"open":23.78,"volume":2230800}]},{"date":"2023-03-21","estimated":-0.13,"reported":0.16,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":5301,"close":18.06,"high":18.84,"low":18.06,"open":18.54,"volume":2375300},{"timestamp":1678285800,"date":"2023-03-08","index":5302,"close":18.17,"high":18.38,"low":17.63,"open":18.05,"volume":3277800},{"timestamp":1678372200,"date":"2023-03-09","index":5303,"close":17.52,"high":18.38,"low":17.48,"open":18.07,"volume":2652600},{"timestamp":1678458600,"date":"2023-03-10","index":5304,"close":17.25,"high":17.77,"low":16.85,"open":17.53,"volume":2845500},{"timestamp":1678714200,"date":"2023-03-13","index":5305,"close":16.75,"high":17.35,"low":16.52,"open":16.77,"volume":2959100},{"timestamp":1678800600,"date":"2023-03-14","index":5306,"close":16.91,"high":17.41,"low":16.4,"open":17.37,"volume":3077400},{"timestamp":1678887000,"date":"2023-03-15","index":5307,"close":15.95,"high":16.69,"low":15.7,"open":16.5,"volume":4541500},{"timestamp":1678973400,"date":"2023-03-16","index":5308,"close":16.76,"high":16.77,"low":15.53,"open":16,"volume":4083000},{"timestamp":1679059800,"date":"2023-03-17","index":5309,"close":16.6,"high":16.72,"low":15.92,"open":16.62,"volume":5105500},{"timestamp":1679319000,"date":"2023-03-20","index":5310,"close":16.87,"high":17.27,"low":16.25,"open":16.65,"volume":4463700},{"timestamp":1679405400,"date":"2023-03-21","index":5311,"close":17.65,"high":18.35,"low":17.14,"open":17.15,"volume":15882900}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":5312,"close":23.87,"high":27,"low":23.05,"open":26.6,"volume":66764700},{"timestamp":1679578200,"date":"2023-03-23","index":5313,"close":22.58,"high":24.59,"low":22.13,"open":22.57,"volume":11168900},{"timestamp":1679664600,"date":"2023-03-24","index":5314,"close":23.98,"high":23.99,"low":22.1,"open":22.32,"volume":8756400},{"timestamp":1679923800,"date":"2023-03-27","index":5315,"close":23,"high":24.01,"low":22.69,"open":23.99,"volume":4580800},{"timestamp":1680010200,"date":"2023-03-28","index":5316,"close":23.15,"high":23.54,"low":22.22,"open":22.97,"volume":5711700},{"timestamp":1680096600,"date":"2023-03-29","index":5317,"close":22.46,"high":23.7,"low":22.22,"open":23.08,"volume":4161400},{"timestamp":1680183000,"date":"2023-03-30","index":5318,"close":22.5,"high":22.83,"low":22.11,"open":22.6,"volume":3477600},{"timestamp":1680269400,"date":"2023-03-31","index":5319,"close":23.02,"high":23.07,"low":22.15,"open":22.35,"volume":3880300},{"timestamp":1680528600,"date":"2023-04-03","index":5320,"close":23.17,"high":23.85,"low":22.66,"open":22.94,"volume":4274500},{"timestamp":1680615000,"date":"2023-04-04","index":5321,"close":22.35,"high":23.14,"low":22.09,"open":22.75,"volume":3421500},{"timestamp":1680701400,"date":"2023-04-05","index":5322,"close":22.07,"high":22.47,"low":21.23,"open":22.47,"volume":3638100}]},{"date":"2022-12-07","estimated":-0.28,"reported":-0.31,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":5231,"close":26.3,"high":26.45,"low":24.7,"open":25.13,"volume":4240400},{"timestamp":1669213800,"date":"2022-11-23","index":5232,"close":26.7,"high":27.14,"low":25.92,"open":25.92,"volume":2737500},{"timestamp":1669386600,"date":"2022-11-25","index":5233,"close":26.17,"high":27.05,"low":26.14,"open":26.5,"volume":1122700},{"timestamp":1669645800,"date":"2022-11-28","index":5234,"close":25.29,"high":26.44,"low":25.21,"open":25.79,"volume":2440900},{"timestamp":1669732200,"date":"2022-11-29","index":5235,"close":25.6,"high":26.35,"low":25.32,"open":25.58,"volume":2029500},{"timestamp":1669818600,"date":"2022-11-30","index":5236,"close":26.21,"high":26.23,"low":24.91,"open":25.9,"volume":3731100},{"timestamp":1669905000,"date":"2022-12-01","index":5237,"close":26.6,"high":27.5,"low":25.18,"open":26,"volume":7615200},{"timestamp":1669991400,"date":"2022-12-02","index":5238,"close":27.52,"high":27.87,"low":26.11,"open":26.25,"volume":4577200},{"timestamp":1670250600,"date":"2022-12-05","index":5239,"close":25.56,"high":27.48,"low":25.44,"open":27.31,"volume":4973700},{"timestamp":1670337000,"date":"2022-12-06","index":5240,"close":23.39,"high":25.58,"low":23.11,"open":25.41,"volume":7699300},{"timestamp":1670423400,"date":"2022-12-07","index":5241,"close":22.26,"high":23.61,"low":21.97,"open":23.4,"volume":10078200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":5242,"close":24.79,"high":25,"low":21.97,"open":22,"volume":10252000},{"timestamp":1670596200,"date":"2022-12-09","index":5243,"close":22.63,"high":24.59,"low":22.59,"open":24.59,"volume":5326700},{"timestamp":1670855400,"date":"2022-12-12","index":5244,"close":22.67,"high":23.15,"low":22.18,"open":22.66,"volume":3750800},{"timestamp":1670941800,"date":"2022-12-13","index":5245,"close":21,"high":23.7,"low":20.83,"open":23.55,"volume":6305600},{"timestamp":1671028200,"date":"2022-12-14","index":5246,"close":21.05,"high":22,"low":21.01,"open":21.19,"volume":4604800},{"timestamp":1671114600,"date":"2022-12-15","index":5247,"close":20.58,"high":21.44,"low":20.24,"open":20.74,"volume":6444500},{"timestamp":1671201000,"date":"2022-12-16","index":5248,"close":20.8,"high":21.12,"low":20.01,"open":20.48,"volume":9379700},{"timestamp":1671460200,"date":"2022-12-19","index":5249,"close":19.92,"high":20.89,"low":19.59,"open":20.55,"volume":3700600},{"timestamp":1671546600,"date":"2022-12-20","index":5250,"close":20.26,"high":21.32,"low":19.62,"open":19.86,"volume":4479000},{"timestamp":1671633000,"date":"2022-12-21","index":5251,"close":20.56,"high":20.9,"low":20.18,"open":20.4,"volume":2793600},{"timestamp":1671719400,"date":"2022-12-22","index":5252,"close":19.81,"high":20.5,"low":18.5,"open":20.5,"volume":5343100}]},{"date":"2022-09-07","estimated":-0.38,"reported":-0.35,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":5167,"close":33.53,"high":34.99,"low":33.45,"open":34.7,"volume":4836300},{"timestamp":1661347800,"date":"2022-08-24","index":5168,"close":32.5,"high":34.94,"low":32.44,"open":34,"volume":5620300},{"timestamp":1661434200,"date":"2022-08-25","index":5169,"close":31.96,"high":32.89,"low":31.5,"open":32.84,"volume":4726300},{"timestamp":1661520600,"date":"2022-08-26","index":5170,"close":30.94,"high":32.38,"low":30.63,"open":31.5,"volume":4297300},{"timestamp":1661779800,"date":"2022-08-29","index":5171,"close":31.55,"high":32.75,"low":30.38,"open":30.48,"volume":4292700},{"timestamp":1661866200,"date":"2022-08-30","index":5172,"close":29.84,"high":31.87,"low":29.42,"open":31.62,"volume":5060200},{"timestamp":1661952600,"date":"2022-08-31","index":5173,"close":28.64,"high":29.96,"low":28.26,"open":29.25,"volume":5157000},{"timestamp":1662039000,"date":"2022-09-01","index":5174,"close":27.63,"high":28.91,"low":26.95,"open":28,"volume":5293900},{"timestamp":1662125400,"date":"2022-09-02","index":5175,"close":27.36,"high":28.74,"low":26.93,"open":28.26,"volume":4680100},{"timestamp":1662471000,"date":"2022-09-06","index":5176,"close":25.14,"high":26.72,"low":24.67,"open":25.75,"volume":7010200},{"timestamp":1662557400,"date":"2022-09-07","index":5177,"close":24.04,"high":25.19,"low":23.42,"open":24.73,"volume":12504700}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":5178,"close":25.83,"high":26.74,"low":24.07,"open":25,"volume":14142200},{"timestamp":1662730200,"date":"2022-09-09","index":5179,"close":28.92,"high":29.08,"low":26.1,"open":26.3,"volume":7899800},{"timestamp":1662989400,"date":"2022-09-12","index":5180,"close":29.24,"high":30.34,"low":28,"open":29.03,"volume":6175200},{"timestamp":1663075800,"date":"2022-09-13","index":5181,"close":27.85,"high":28.61,"low":27.32,"open":27.4,"volume":3657200},{"timestamp":1663162200,"date":"2022-09-14","index":5182,"close":28.13,"high":28.45,"low":26.65,"open":27.56,"volume":3605800},{"timestamp":1663248600,"date":"2022-09-15","index":5183,"close":28.61,"high":29.07,"low":27.86,"open":27.86,"volume":3329500},{"timestamp":1663335000,"date":"2022-09-16","index":5184,"close":28.64,"high":28.8,"low":27.78,"open":28.33,"volume":4656000},{"timestamp":1663594200,"date":"2022-09-19","index":5185,"close":28.96,"high":29.65,"low":28.15,"open":28.34,"volume":3404000},{"timestamp":1663680600,"date":"2022-09-20","index":5186,"close":27.54,"high":29.33,"low":27.18,"open":29.28,"volume":3145900},{"timestamp":1663767000,"date":"2022-09-21","index":5187,"close":26.86,"high":28.99,"low":26.77,"open":27.45,"volume":3859200},{"timestamp":1663853400,"date":"2022-09-22","index":5188,"close":24.7,"high":27.27,"low":24.38,"open":27.17,"volume":4346500}]},{"date":"2022-06-01","estimated":-0.36,"reported":-0.52,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":5100,"close":25.09,"high":25.09,"low":22.8,"open":23.48,"volume":10444800},{"timestamp":1652880600,"date":"2022-05-18","index":5101,"close":22.87,"high":24.96,"low":22.54,"open":24.09,"volume":11560000},{"timestamp":1652967000,"date":"2022-05-19","index":5102,"close":24.8,"high":25.5,"low":22.54,"open":22.81,"volume":12720400},{"timestamp":1653053400,"date":"2022-05-20","index":5103,"close":23.92,"high":25.6,"low":22.44,"open":24.95,"volume":9972000},{"timestamp":1653312600,"date":"2022-05-23","index":5104,"close":24.03,"high":24.32,"low":22.88,"open":24.14,"volume":6994000},{"timestamp":1653399000,"date":"2022-05-24","index":5105,"close":22.29,"high":23.55,"low":21.67,"open":23.51,"volume":8879600},{"timestamp":1653485400,"date":"2022-05-25","index":5106,"close":28.79,"high":28.87,"low":22.53,"open":22.53,"volume":40060000},{"timestamp":1653571800,"date":"2022-05-26","index":5107,"close":32.12,"high":37.12,"low":28.67,"open":29,"volume":57892400},{"timestamp":1653658200,"date":"2022-05-27","index":5108,"close":34.3,"high":35.92,"low":31.75,"open":35.25,"volume":30045200},{"timestamp":1654003800,"date":"2022-05-31","index":5109,"close":31.18,"high":34.98,"low":30.13,"open":34.3,"volume":19084400},{"timestamp":1654090200,"date":"2022-06-01","index":5110,"close":30.35,"high":32.4,"low":29.25,"open":30.7,"volume":14991600}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":5111,"close":33.5,"high":34.13,"low":28.89,"open":29.75,"volume":27918800},{"timestamp":1654263000,"date":"2022-06-03","index":5112,"close":33.42,"high":34.53,"low":31.06,"open":32.5,"volume":18234400},{"timestamp":1654522200,"date":"2022-06-06","index":5113,"close":32.03,"high":34.03,"low":31.76,"open":33.83,"volume":9532800},{"timestamp":1654608600,"date":"2022-06-07","index":5114,"close":36.63,"high":37.47,"low":31.58,"open":32.5,"volume":24967600},{"timestamp":1654695000,"date":"2022-06-08","index":5115,"close":34.68,"high":38.25,"low":33.96,"open":35.35,"volume":24473600},{"timestamp":1654781400,"date":"2022-06-09","index":5116,"close":32.24,"high":34.97,"low":31.83,"open":34.7,"volume":13114400},{"timestamp":1654867800,"date":"2022-06-10","index":5117,"close":32.27,"high":32.98,"low":30.78,"open":31.5,"volume":11820000},{"timestamp":1655127000,"date":"2022-06-13","index":5118,"close":29.56,"high":31.14,"low":28.58,"open":30.13,"volume":13792800},{"timestamp":1655213400,"date":"2022-06-14","index":5119,"close":31.54,"high":32,"low":29.02,"open":29.39,"volume":12739200},{"timestamp":1655299800,"date":"2022-06-15","index":5120,"close":32.32,"high":32.99,"low":30.91,"open":31.24,"volume":10764400},{"timestamp":1655386200,"date":"2022-06-16","index":5121,"close":31.43,"high":32.32,"low":30.15,"open":31.24,"volume":9995200}]},{"date":"2022-03-17","estimated":0.21,"reported":-0.46,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":5048,"close":29.6,"high":30.93,"low":29.31,"open":30.74,"volume":4382400},{"timestamp":1646404200,"date":"2022-03-04","index":5049,"close":27.92,"high":30.13,"low":27.65,"open":29.5,"volume":5911200},{"timestamp":1646663400,"date":"2022-03-07","index":5050,"close":24.84,"high":28.75,"low":24.02,"open":28.75,"volume":12591600},{"timestamp":1646749800,"date":"2022-03-08","index":5051,"close":25.75,"high":27.25,"low":24.27,"open":25.26,"volume":8536000},{"timestamp":1646836200,"date":"2022-03-09","index":5052,"close":26.3,"high":27.22,"low":25.88,"open":26.75,"volume":5598400},{"timestamp":1646922600,"date":"2022-03-10","index":5053,"close":25.14,"high":26.01,"low":24.56,"open":25.98,"volume":5582000},{"timestamp":1647009000,"date":"2022-03-11","index":5054,"close":23.17,"high":25.73,"low":23.17,"open":25.67,"volume":8822000},{"timestamp":1647264600,"date":"2022-03-14","index":5055,"close":19.53,"high":23.58,"low":19.4,"open":23.36,"volume":18134400},{"timestamp":1647351000,"date":"2022-03-15","index":5056,"close":20.66,"high":21.89,"low":19.67,"open":20.52,"volume":14115200},{"timestamp":1647437400,"date":"2022-03-16","index":5057,"close":21.72,"high":22.5,"low":20.5,"open":21.28,"volume":10615600},{"timestamp":1647523800,"date":"2022-03-17","index":5058,"close":21.92,"high":22.4,"low":20.86,"open":21.27,"volume":13796400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":5059,"close":22.7,"high":24.36,"low":19.73,"open":19.93,"volume":35688400},{"timestamp":1647869400,"date":"2022-03-21","index":5060,"close":23.55,"high":24.85,"low":22.44,"open":22.5,"volume":15812400},{"timestamp":1647955800,"date":"2022-03-22","index":5061,"close":30.78,"high":31.45,"low":23.61,"open":23.85,"volume":60068800},{"timestamp":1648042200,"date":"2022-03-23","index":5062,"close":35.25,"high":37.73,"low":31.64,"open":32.5,"volume":98399200},{"timestamp":1648128600,"date":"2022-03-24","index":5063,"close":35.6,"high":35.87,"low":31.69,"open":33.5,"volume":36400800},{"timestamp":1648215000,"date":"2022-03-25","index":5064,"close":37.99,"high":39.54,"low":34.55,"open":35.01,"volume":53535600},{"timestamp":1648474200,"date":"2022-03-28","index":5065,"close":47.4,"high":47.71,"low":37.88,"open":37.99,"volume":65266000},{"timestamp":1648560600,"date":"2022-03-29","index":5066,"close":44.97,"high":49.85,"low":40.75,"open":47.06,"volume":72046000},{"timestamp":1648647000,"date":"2022-03-30","index":5067,"close":41.71,"high":45.83,"low":41.25,"open":43.75,"volume":36676800},{"timestamp":1648733400,"date":"2022-03-31","index":5068,"close":41.65,"high":43.94,"low":39.63,"open":40.78,"volume":44968800},{"timestamp":1648819800,"date":"2022-04-01","index":5069,"close":41.25,"high":47.44,"low":38.81,"open":47.22,"volume":52758400}]},{"date":"2021-12-08","estimated":-0.13,"reported":-0.35,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":4980,"close":53.47,"high":63.05,"low":53.14,"open":60.96,"volume":13380800},{"timestamp":1637764200,"date":"2021-11-24","index":4981,"close":52.94,"high":56,"low":52,"open":54.31,"volume":5237600},{"timestamp":1637937000,"date":"2021-11-26","index":4982,"close":49.93,"high":52.93,"low":49.8,"open":52.02,"volume":4941200},{"timestamp":1638196200,"date":"2021-11-29","index":4983,"close":50.5,"high":51.98,"low":50.24,"open":51,"volume":4435200},{"timestamp":1638282600,"date":"2021-11-30","index":4984,"close":49.05,"high":50.99,"low":47,"open":50.03,"volume":6895600},{"timestamp":1638369000,"date":"2021-12-01","index":4985,"close":44.96,"high":50.03,"low":44.25,"open":49.85,"volume":9406000},{"timestamp":1638455400,"date":"2021-12-02","index":4986,"close":45.39,"high":46.86,"low":43.27,"open":46.25,"volume":8348400},{"timestamp":1638541800,"date":"2021-12-03","index":4987,"close":43.1,"high":45.98,"low":39.76,"open":45.25,"volume":16386800},{"timestamp":1638801000,"date":"2021-12-06","index":4988,"close":41.78,"high":43.33,"low":40.8,"open":41.5,"volume":8914400},{"timestamp":1638887400,"date":"2021-12-07","index":4989,"close":44.45,"high":45.49,"low":42.63,"open":43.79,"volume":7889600},{"timestamp":1638973800,"date":"2021-12-08","index":4990,"close":43.41,"high":45.06,"low":42.99,"open":44.15,"volume":10444800}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":4991,"close":38.94,"high":43.17,"low":37.75,"open":41.75,"volume":20337200},{"timestamp":1639146600,"date":"2021-12-10","index":4992,"close":39.75,"high":40.58,"low":37,"open":39.96,"volume":18107600},{"timestamp":1639405800,"date":"2021-12-13","index":4993,"close":34.22,"high":40.22,"low":33.77,"open":40.08,"volume":21944800},{"timestamp":1639492200,"date":"2021-12-14","index":4994,"close":36.92,"high":37.59,"low":32.38,"open":32.75,"volume":26048400},{"timestamp":1639578600,"date":"2021-12-15","index":4995,"close":37.15,"high":38,"low":35.28,"open":36.87,"volume":11064000},{"timestamp":1639665000,"date":"2021-12-16","index":4996,"close":36.15,"high":38.61,"low":35.53,"open":38.23,"volume":8659200},{"timestamp":1639751400,"date":"2021-12-17","index":4997,"close":38.91,"high":39.64,"low":34.83,"open":35.94,"volume":17226800},{"timestamp":1640010600,"date":"2021-12-20","index":4998,"close":39.28,"high":39.92,"low":37.42,"open":38.3,"volume":7314400},{"timestamp":1640097000,"date":"2021-12-21","index":4999,"close":39.53,"high":40.06,"low":38.78,"open":39.26,"volume":5720800},{"timestamp":1640183400,"date":"2021-12-22","index":5000,"close":38.5,"high":39.79,"low":38.03,"open":39.58,"volume":4188800},{"timestamp":1640269800,"date":"2021-12-23","index":5001,"close":38.03,"high":38.75,"low":36.51,"open":38.5,"volume":4222000}]},{"date":"2021-09-08","estimated":-0.17,"reported":-0.19,"pre":[{"timestamp":1629811800,"date":"2021-08-24","index":4916,"close":52.57,"high":56.25,"low":41.29,"open":41.57,"volume":58608800},{"timestamp":1629898200,"date":"2021-08-25","index":4917,"close":49.91,"high":56.75,"low":48.25,"open":51.66,"volume":51444400},{"timestamp":1629984600,"date":"2021-08-26","index":4918,"close":51.31,"high":54.25,"low":49.75,"open":50.17,"volume":24954400},{"timestamp":1630071000,"date":"2021-08-27","index":4919,"close":51.24,"high":53.25,"low":50.01,"open":51.92,"volume":12923200},{"timestamp":1630330200,"date":"2021-08-30","index":4920,"close":52.3,"high":54.55,"low":50.76,"open":51.25,"volume":13238400},{"timestamp":1630416600,"date":"2021-08-31","index":4921,"close":54.56,"high":55.58,"low":52.87,"open":53.17,"volume":14298800},{"timestamp":1630503000,"date":"2021-09-01","index":4922,"close":53.24,"high":57.86,"low":52.01,"open":56,"volume":17815200},{"timestamp":1630589400,"date":"2021-09-02","index":4923,"close":53.38,"high":53.7,"low":51.58,"open":53.47,"volume":7408000},{"timestamp":1630675800,"date":"2021-09-03","index":4924,"close":50.69,"high":54.07,"low":49.71,"open":53.01,"volume":10634400},{"timestamp":1631021400,"date":"2021-09-07","index":4925,"close":49.75,"high":52.47,"low":49.03,"open":51.56,"volume":9985200},{"timestamp":1631107800,"date":"2021-09-08","index":4926,"close":49.7,"high":51.72,"low":47.67,"open":50.47,"volume":20694400}],"post":[{"timestamp":1631194200,"date":"2021-09-09","index":4927,"close":49.79,"high":50.5,"low":44.5,"open":45.02,"volume":30046000},{"timestamp":1631280600,"date":"2021-09-10","index":4928,"close":47.6,"high":50.54,"low":47.5,"open":49.6,"volume":12170400},{"timestamp":1631539800,"date":"2021-09-13","index":4929,"close":50.85,"high":52.22,"low":47.88,"open":48.44,"volume":17336400},{"timestamp":1631626200,"date":"2021-09-14","index":4930,"close":49.81,"high":51.15,"low":48.75,"open":50.16,"volume":8566400},{"timestamp":1631712600,"date":"2021-09-15","index":4931,"close":51.13,"high":51.22,"low":48.44,"open":49.25,"volume":9241600},{"timestamp":1631799000,"date":"2021-09-16","index":4932,"close":51.59,"high":54.14,"low":50.29,"open":50.58,"volume":12232800},{"timestamp":1631885400,"date":"2021-09-17","index":4933,"close":51.24,"high":53.12,"low":50.19,"open":52.01,"volume":15783600},{"timestamp":1632144600,"date":"2021-09-20","index":4934,"close":48.05,"high":50.71,"low":46.14,"open":50,"volume":15767200},{"timestamp":1632231000,"date":"2021-09-21","index":4935,"close":47.49,"high":49.84,"low":46.5,"open":49.84,"volume":10535200},{"timestamp":1632317400,"date":"2021-09-22","index":4936,"close":47.53,"high":48.38,"low":46.57,"open":47.41,"volume":9026400},{"timestamp":1632403800,"date":"2021-09-23","index":4937,"close":47.81,"high":48.94,"low":47.65,"open":48.08,"volume":6729200}]},{"date":"2021-06-09","estimated":-0.21,"reported":-0.11,"pre":[{"timestamp":1621949400,"date":"2021-05-25","index":4853,"close":52.36,"high":54.28,"low":45.25,"open":45.25,"volume":59550000},{"timestamp":1622035800,"date":"2021-05-26","index":4854,"close":60.64,"high":62.12,"low":56.39,"open":57.25,"volume":84479600},{"timestamp":1622122200,"date":"2021-05-27","index":4855,"close":63.53,"high":66,"low":56.75,"open":57.45,"volume":62105200},{"timestamp":1622208600,"date":"2021-05-28","index":4856,"close":55.5,"high":67.2,"low":55.36,"open":65.74,"volume":47005600},{"timestamp":1622554200,"date":"2021-06-01","index":4857,"close":62.26,"high":63.74,"low":56.77,"open":58.37,"volume":38502400},{"timestamp":1622640600,"date":"2021-06-02","index":4858,"close":70.56,"high":73.5,"low":61.08,"open":62.22,"volume":64076800},{"timestamp":1622727000,"date":"2021-06-03","index":4859,"close":64.54,"high":68.61,"low":60.53,"open":66.43,"volume":32000000},{"timestamp":1622813400,"date":"2021-06-04","index":4860,"close":62.09,"high":66.25,"low":61.44,"open":64,"volume":14550000},{"timestamp":1623072600,"date":"2021-06-07","index":4861,"close":70,"high":70.5,"low":63.8,"open":64.5,"volume":24206000},{"timestamp":1623159000,"date":"2021-06-08","index":4862,"close":75,"high":86.17,"low":70.25,"open":73,"volume":69756400},{"timestamp":1623245400,"date":"2021-06-09","index":4863,"close":75.64,"high":82,"low":72.88,"open":75.78,"volume":53717200}],"post":[{"timestamp":1623331800,"date":"2021-06-10","index":4864,"close":55.1,"high":72,"low":52.75,"open":70.5,"volume":91920800},{"timestamp":1623418200,"date":"2021-06-11","index":4865,"close":58.33,"high":60.28,"low":51.53,"open":55.59,"volume":62323200},{"timestamp":1623677400,"date":"2021-06-14","index":4866,"close":57.36,"high":59.5,"low":54.8,"open":59.13,"volume":28530400},{"timestamp":1623763800,"date":"2021-06-15","index":4867,"close":55.63,"high":57.31,"low":52,"open":56.59,"volume":29207600},{"timestamp":1623850200,"date":"2021-06-16","index":4868,"close":55.74,"high":57.18,"low":52.25,"open":53.81,"volume":22259200},{"timestamp":1623936600,"date":"2021-06-17","index":4869,"close":55.9,"high":58.42,"low":55.37,"open":56,"volume":18434400},{"timestamp":1624023000,"date":"2021-06-18","index":4870,"close":53.46,"high":55.87,"low":53.25,"open":55.04,"volume":17281200},{"timestamp":1624282200,"date":"2021-06-21","index":4871,"close":50.09,"high":54.6,"low":49.25,"open":54.24,"volume":20480800},{"timestamp":1624368600,"date":"2021-06-22","index":4872,"close":55.1,"high":56.47,"low":52.29,"open":54.43,"volume":32800800},{"timestamp":1624455000,"date":"2021-06-23","index":4873,"close":54.83,"high":55.64,"low":53.53,"open":55.36,"volume":14220400},{"timestamp":1624541400,"date":"2021-06-24","index":4874,"close":53.08,"high":56.86,"low":52.9,"open":55.29,"volume":15453200}]},{"date":"2021-03-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":4799,"close":61.72,"high":62.46,"low":52.13,"open":54.43,"volume":156397200},{"timestamp":1615386600,"date":"2021-03-10","index":4800,"close":66.25,"high":87.13,"low":43,"open":67.36,"volume":286282400},{"timestamp":1615473000,"date":"2021-03-11","index":4801,"close":65,"high":70.38,"low":58.15,"open":60.41,"volume":113250000},{"timestamp":1615559400,"date":"2021-03-12","index":4802,"close":66.13,"high":73.88,"low":65.57,"open":68.75,"volume":103383600},{"timestamp":1615815000,"date":"2021-03-15","index":4803,"close":55.03,"high":70.75,"low":51.5,"open":69.38,"volume":96401600},{"timestamp":1615901400,"date":"2021-03-16","index":4804,"close":52.04,"high":55.17,"low":43.09,"open":50.79,"volume":141691600},{"timestamp":1615987800,"date":"2021-03-17","index":4805,"close":52.45,"high":57.87,"low":51,"open":54.46,"volume":65926400},{"timestamp":1616074200,"date":"2021-03-18","index":4806,"close":50.44,"high":54.72,"low":48.91,"open":53.5,"volume":47059600},{"timestamp":1616160600,"date":"2021-03-19","index":4807,"close":50.07,"high":56.75,"low":45.67,"open":48.93,"volume":98709200},{"timestamp":1616419800,"date":"2021-03-22","index":4808,"close":48.62,"high":52.59,"low":46.55,"open":51.31,"volume":40246000},{"timestamp":1616506200,"date":"2021-03-23","index":4809,"close":45.44,"high":50.44,"low":44.39,"open":49.38,"volume":57716400}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":4810,"close":30.08,"high":41.74,"low":29.66,"open":39.49,"volume":96711600},{"timestamp":1616679000,"date":"2021-03-25","index":4811,"close":45.94,"high":46.88,"low":29.23,"open":30.87,"volume":203849200},{"timestamp":1616765400,"date":"2021-03-26","index":4812,"close":45.25,"high":54.73,"low":40.81,"open":49.42,"volume":149722800},{"timestamp":1617024600,"date":"2021-03-29","index":4813,"close":45.33,"high":48.48,"low":43.38,"open":45.19,"volume":40168800},{"timestamp":1617111000,"date":"2021-03-30","index":4814,"close":48.62,"high":51.08,"low":45.5,"open":46.88,"volume":68379600},{"timestamp":1617197400,"date":"2021-03-31","index":4815,"close":47.46,"high":49.87,"low":46.78,"open":49.38,"volume":33575200},{"timestamp":1617283800,"date":"2021-04-01","index":4816,"close":47.86,"high":49.24,"low":45.9,"open":48.34,"volume":37337200},{"timestamp":1617629400,"date":"2021-04-05","index":4817,"close":46.74,"high":48.75,"low":41.2,"open":42.75,"volume":56282000},{"timestamp":1617715800,"date":"2021-04-06","index":4818,"close":46.13,"high":48,"low":45.89,"open":46.3,"volume":24873200},{"timestamp":1617802200,"date":"2021-04-07","index":4819,"close":44.49,"high":46.13,"low":44.03,"open":45.81,"volume":19073200},{"timestamp":1617888600,"date":"2021-04-08","index":4820,"close":42.56,"high":46.47,"low":41.08,"open":46.47,"volume":40189600}]},{"date":"2020-12-08","estimated":-0.21,"reported":-0.13,"pre":[{"timestamp":1606141800,"date":"2020-11-23","index":4728,"close":3.47,"high":3.53,"low":3.17,"open":3.22,"volume":38396400},{"timestamp":1606228200,"date":"2020-11-24","index":4729,"close":3.42,"high":3.57,"low":3.33,"open":3.56,"volume":28732800},{"timestamp":1606314600,"date":"2020-11-25","index":4730,"close":3.69,"high":3.81,"low":3.36,"open":3.4,"volume":35440400},{"timestamp":1606487400,"date":"2020-11-27","index":4731,"close":4.02,"high":4.18,"low":3.72,"open":3.82,"volume":50016800},{"timestamp":1606746600,"date":"2020-11-30","index":4732,"close":4.14,"high":4.86,"low":4.14,"open":4.54,"volume":127934000},{"timestamp":1606833000,"date":"2020-12-01","index":4733,"close":3.95,"high":4.35,"low":3.94,"open":4.28,"volume":50615600},{"timestamp":1606919400,"date":"2020-12-02","index":4734,"close":4.14,"high":4.17,"low":3.85,"open":3.92,"volume":31533600},{"timestamp":1607005800,"date":"2020-12-03","index":4735,"close":4.03,"high":4.16,"low":3.97,"open":4.12,"volume":25180000},{"timestamp":1607092200,"date":"2020-12-04","index":4736,"close":4.22,"high":4.32,"low":4.07,"open":4.07,"volume":35890800},{"timestamp":1607351400,"date":"2020-12-07","index":4737,"close":4.09,"high":4.38,"low":4.05,"open":4.25,"volume":29545200},{"timestamp":1607437800,"date":"2020-12-08","index":4738,"close":4.24,"high":4.3,"low":3.98,"open":4.09,"volume":64480800}],"post":[{"timestamp":1607524200,"date":"2020-12-09","index":4739,"close":3.41,"high":3.68,"low":3.31,"open":3.48,"volume":97431600},{"timestamp":1607610600,"date":"2020-12-10","index":4740,"close":3.53,"high":3.6,"low":3.26,"open":3.28,"volume":30235600},{"timestamp":1607697000,"date":"2020-12-11","index":4741,"close":3.33,"high":3.5,"low":3.26,"open":3.48,"volume":29987600},{"timestamp":1607956200,"date":"2020-12-14","index":4742,"close":3.18,"high":3.36,"low":3.04,"open":3.34,"volume":40028400},{"timestamp":1608042600,"date":"2020-12-15","index":4743,"close":3.46,"high":3.51,"low":3.12,"open":3.19,"volume":32759200},{"timestamp":1608129000,"date":"2020-12-16","index":4744,"close":3.46,"high":3.58,"low":3.39,"open":3.49,"volume":23460400},{"timestamp":1608215400,"date":"2020-12-17","index":4745,"close":3.71,"high":3.74,"low":3.4,"open":3.49,"volume":32779600},{"timestamp":1608301800,"date":"2020-12-18","index":4746,"close":3.91,"high":4.07,"low":3.8,"open":3.94,"volume":66475200},{"timestamp":1608561000,"date":"2020-12-21","index":4747,"close":3.88,"high":4.09,"low":3.82,"open":3.95,"volume":39504400},{"timestamp":1608647400,"date":"2020-12-22","index":4748,"close":4.86,"high":5.01,"low":4.04,"open":4.05,"volume":122610800},{"timestamp":1608733800,"date":"2020-12-23","index":4749,"close":5.14,"high":5.59,"low":4.78,"open":5.04,"volume":103321200}]},{"date":"2020-09-09","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1598362200,"date":"2020-08-25","index":4665,"close":1.25,"high":1.31,"low":1.22,"open":1.22,"volume":11994800},{"timestamp":1598448600,"date":"2020-08-26","index":4666,"close":1.28,"high":1.3,"low":1.23,"open":1.24,"volume":11118800},{"timestamp":1598535000,"date":"2020-08-27","index":4667,"close":1.31,"high":1.35,"low":1.25,"open":1.28,"volume":13537600},{"timestamp":1598621400,"date":"2020-08-28","index":4668,"close":1.35,"high":1.39,"low":1.3,"open":1.33,"volume":16947600},{"timestamp":1598880600,"date":"2020-08-31","index":4669,"close":1.67,"high":1.79,"low":1.42,"open":1.44,"volume":151904000},{"timestamp":1598967000,"date":"2020-09-01","index":4670,"close":1.91,"high":1.96,"low":1.69,"open":1.83,"volume":92634400},{"timestamp":1599053400,"date":"2020-09-02","index":4671,"close":1.93,"high":2.01,"low":1.78,"open":1.95,"volume":52044400},{"timestamp":1599139800,"date":"2020-09-03","index":4672,"close":1.96,"high":2.11,"low":1.81,"open":1.97,"volume":57378000},{"timestamp":1599226200,"date":"2020-09-04","index":4673,"close":1.91,"high":1.98,"low":1.79,"open":1.95,"volume":30648000},{"timestamp":1599571800,"date":"2020-09-08","index":4674,"close":1.92,"high":2.07,"low":1.87,"open":1.89,"volume":39266400},{"timestamp":1599658200,"date":"2020-09-09","index":4675,"close":1.84,"high":2,"low":1.83,"open":1.99,"volume":36272400}],"post":[{"timestamp":1599744600,"date":"2020-09-10","index":4676,"close":1.56,"high":1.74,"low":1.55,"open":1.66,"volume":62233200},{"timestamp":1599831000,"date":"2020-09-11","index":4677,"close":1.52,"high":1.58,"low":1.47,"open":1.57,"volume":24244800},{"timestamp":1600090200,"date":"2020-09-14","index":4678,"close":1.73,"high":1.75,"low":1.61,"open":1.7,"volume":40476000},{"timestamp":1600176600,"date":"2020-09-15","index":4679,"close":1.77,"high":1.82,"low":1.67,"open":1.72,"volume":22974000},{"timestamp":1600263000,"date":"2020-09-16","index":4680,"close":2.17,"high":2.26,"low":1.76,"open":1.76,"volume":77025200},{"timestamp":1600349400,"date":"2020-09-17","index":4681,"close":2.3,"high":2.44,"low":2.1,"open":2.14,"volume":68106800},{"timestamp":1600435800,"date":"2020-09-18","index":4682,"close":2.37,"high":2.44,"low":2.23,"open":2.3,"volume":69630000},{"timestamp":1600695000,"date":"2020-09-21","index":4683,"close":2.19,"high":2.4,"low":2.1,"open":2.34,"volume":30559200},{"timestamp":1600781400,"date":"2020-09-22","index":4684,"close":2.64,"high":2.79,"low":2.47,"open":2.61,"volume":139010000},{"timestamp":1600867800,"date":"2020-09-23","index":4685,"close":2.51,"high":2.71,"low":2.48,"open":2.65,"volume":42604800},{"timestamp":1600954200,"date":"2020-09-24","index":4686,"close":2.29,"high":2.45,"low":2.25,"open":2.43,"volume":31755200}]},{"date":"2020-06-09","estimated":-0.32,"reported":-0.4,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":4601,"close":1.11,"high":1.15,"low":1.08,"open":1.09,"volume":14182800},{"timestamp":1590586200,"date":"2020-05-27","index":4602,"close":1.17,"high":1.18,"low":1.09,"open":1.14,"volume":12586400},{"timestamp":1590672600,"date":"2020-05-28","index":4603,"close":1.08,"high":1.19,"low":1.08,"open":1.19,"volume":8735600},{"timestamp":1590759000,"date":"2020-05-29","index":4604,"close":1.01,"high":1.11,"low":1.01,"open":1.08,"volume":15846800},{"timestamp":1591018200,"date":"2020-06-01","index":4605,"close":1.03,"high":1.09,"low":1,"open":1.03,"volume":10446400},{"timestamp":1591104600,"date":"2020-06-02","index":4606,"close":1.04,"high":1.08,"low":1.01,"open":1.07,"volume":9477600},{"timestamp":1591191000,"date":"2020-06-03","index":4607,"close":1.11,"high":1.13,"low":1.05,"open":1.06,"volume":12149600},{"timestamp":1591277400,"date":"2020-06-04","index":4608,"close":1.12,"high":1.18,"low":1.09,"open":1.11,"volume":14057200},{"timestamp":1591363800,"date":"2020-06-05","index":4609,"close":1.03,"high":1.1,"low":1.02,"open":1.07,"volume":25097600},{"timestamp":1591623000,"date":"2020-06-08","index":4610,"close":1.25,"high":1.28,"low":1.07,"open":1.07,"volume":40534800},{"timestamp":1591709400,"date":"2020-06-09","index":4611,"close":1.24,"high":1.25,"low":1.14,"open":1.25,"volume":32293600}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":4612,"close":1.27,"high":1.38,"low":1.17,"open":1.2,"volume":42425600},{"timestamp":1591882200,"date":"2020-06-11","index":4613,"close":1.09,"high":1.23,"low":1.04,"open":1.16,"volume":24944000},{"timestamp":1591968600,"date":"2020-06-12","index":4614,"close":1.18,"high":1.2,"low":1.1,"open":1.15,"volume":17512800},{"timestamp":1592227800,"date":"2020-06-15","index":4615,"close":1.17,"high":1.19,"low":1.11,"open":1.13,"volume":15636000},{"timestamp":1592314200,"date":"2020-06-16","index":4616,"close":1.16,"high":1.24,"low":1.13,"open":1.24,"volume":12485200},{"timestamp":1592400600,"date":"2020-06-17","index":4617,"close":1.19,"high":1.21,"low":1.13,"open":1.13,"volume":14374000},{"timestamp":1592487000,"date":"2020-06-18","index":4618,"close":1.24,"high":1.24,"low":1.16,"open":1.17,"volume":13695200},{"timestamp":1592573400,"date":"2020-06-19","index":4619,"close":1.22,"high":1.27,"low":1.17,"open":1.24,"volume":29466400},{"timestamp":1592832600,"date":"2020-06-22","index":4620,"close":1.22,"high":1.24,"low":1.18,"open":1.2,"volume":12715600},{"timestamp":1592919000,"date":"2020-06-23","index":4621,"close":1.21,"high":1.25,"low":1.2,"open":1.24,"volume":12821600},{"timestamp":1593005400,"date":"2020-06-24","index":4622,"close":1.1,"high":1.21,"low":1.1,"open":1.21,"volume":11904800}]},{"date":"2020-03-26","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1584019800,"date":"2020-03-12","index":4550,"close":1,"high":1.01,"low":0.87,"open":0.93,"volume":20493600},{"timestamp":1584106200,"date":"2020-03-13","index":4551,"close":1.15,"high":1.16,"low":0.96,"open":1.03,"volume":23148800},{"timestamp":1584365400,"date":"2020-03-16","index":4552,"close":1.09,"high":1.14,"low":0.98,"open":0.98,"volume":19466800},{"timestamp":1584451800,"date":"2020-03-17","index":4553,"close":1.06,"high":1.16,"low":1.03,"open":1.1,"volume":14248800},{"timestamp":1584538200,"date":"2020-03-18","index":4554,"close":0.94,"high":1.06,"low":0.88,"open":1.02,"volume":14606800},{"timestamp":1584624600,"date":"2020-03-19","index":4555,"close":1.05,"high":1.05,"low":0.89,"open":0.93,"volume":20158000},{"timestamp":1584711000,"date":"2020-03-20","index":4556,"close":0.94,"high":1.02,"low":0.91,"open":1.02,"volume":30888800},{"timestamp":1584970200,"date":"2020-03-23","index":4557,"close":0.95,"high":0.96,"low":0.88,"open":0.89,"volume":24039200},{"timestamp":1585056600,"date":"2020-03-24","index":4558,"close":1.04,"high":1.05,"low":0.97,"open":0.99,"volume":27222400},{"timestamp":1585143000,"date":"2020-03-25","index":4559,"close":1.04,"high":1.12,"low":1.01,"open":1.04,"volume":14368400},{"timestamp":1585229400,"date":"2020-03-26","index":4560,"close":1.1,"high":1.18,"low":1.06,"open":1.06,"volume":24742800}],"post":[{"timestamp":1585315800,"date":"2020-03-27","index":4561,"close":1.05,"high":1.27,"low":1.04,"open":1.24,"volume":28099200},{"timestamp":1585575000,"date":"2020-03-30","index":4562,"close":0.91,"high":1.07,"low":0.91,"open":1.05,"volume":13402400},{"timestamp":1585661400,"date":"2020-03-31","index":4563,"close":0.88,"high":0.95,"low":0.88,"open":0.91,"volume":9203600},{"timestamp":1585747800,"date":"2020-04-01","index":4564,"close":0.81,"high":0.87,"low":0.78,"open":0.86,"volume":18274800},{"timestamp":1585834200,"date":"2020-04-02","index":4565,"close":0.71,"high":0.84,"low":0.71,"open":0.81,"volume":16257200},{"timestamp":1585920600,"date":"2020-04-03","index":4566,"close":0.7,"high":0.74,"low":0.64,"open":0.71,"volume":15321600},{"timestamp":1586179800,"date":"2020-04-06","index":4567,"close":0.77,"high":0.8,"low":0.71,"open":0.71,"volume":13362000},{"timestamp":1586266200,"date":"2020-04-07","index":4568,"close":0.82,"high":0.86,"low":0.77,"open":0.85,"volume":11347600},{"timestamp":1586352600,"date":"2020-04-08","index":4569,"close":0.85,"high":0.92,"low":0.8,"open":0.81,"volume":11538000},{"timestamp":1586439000,"date":"2020-04-09","index":4570,"close":0.97,"high":1.06,"low":0.87,"open":0.9,"volume":23634400},{"timestamp":1586784600,"date":"2020-04-13","index":4571,"close":1.18,"high":1.19,"low":1.04,"open":1.06,"volume":27378000}]},{"date":"2019-12-10","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":4477,"close":1.51,"high":1.51,"low":1.41,"open":1.42,"volume":10979600},{"timestamp":1574778600,"date":"2019-11-26","index":4478,"close":1.52,"high":1.57,"low":1.5,"open":1.51,"volume":10594800},{"timestamp":1574865000,"date":"2019-11-27","index":4479,"close":1.59,"high":1.6,"low":1.5,"open":1.52,"volume":12120000},{"timestamp":1575037800,"date":"2019-11-29","index":4480,"close":1.59,"high":1.6,"low":1.56,"open":1.58,"volume":5476000},{"timestamp":1575297000,"date":"2019-12-02","index":4481,"close":1.54,"high":1.62,"low":1.52,"open":1.59,"volume":8242400},{"timestamp":1575383400,"date":"2019-12-03","index":4482,"close":1.53,"high":1.54,"low":1.48,"open":1.51,"volume":8859600},{"timestamp":1575469800,"date":"2019-12-04","index":4483,"close":1.61,"high":1.62,"low":1.53,"open":1.54,"volume":11489600},{"timestamp":1575556200,"date":"2019-12-05","index":4484,"close":1.6,"high":1.63,"low":1.56,"open":1.58,"volume":17525600},{"timestamp":1575642600,"date":"2019-12-06","index":4485,"close":1.67,"high":1.67,"low":1.6,"open":1.6,"volume":19029200},{"timestamp":1575901800,"date":"2019-12-09","index":4486,"close":1.58,"high":1.73,"low":1.55,"open":1.66,"volume":25002400},{"timestamp":1575988200,"date":"2019-12-10","index":4487,"close":1.63,"high":1.63,"low":1.53,"open":1.57,"volume":38379600}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":4488,"close":1.38,"high":1.45,"low":1.29,"open":1.31,"volume":78071200},{"timestamp":1576161000,"date":"2019-12-12","index":4489,"close":1.39,"high":1.43,"low":1.35,"open":1.37,"volume":25549200},{"timestamp":1576247400,"date":"2019-12-13","index":4490,"close":1.36,"high":1.4,"low":1.31,"open":1.37,"volume":21756000},{"timestamp":1576506600,"date":"2019-12-16","index":4491,"close":1.38,"high":1.4,"low":1.35,"open":1.35,"volume":17627600},{"timestamp":1576593000,"date":"2019-12-17","index":4492,"close":1.51,"high":1.52,"low":1.37,"open":1.38,"volume":16565600},{"timestamp":1576679400,"date":"2019-12-18","index":4493,"close":1.54,"high":1.57,"low":1.48,"open":1.51,"volume":21056400},{"timestamp":1576765800,"date":"2019-12-19","index":4494,"close":1.51,"high":1.56,"low":1.51,"open":1.55,"volume":17808000},{"timestamp":1576852200,"date":"2019-12-20","index":4495,"close":1.5,"high":1.55,"low":1.49,"open":1.51,"volume":21938400},{"timestamp":1577111400,"date":"2019-12-23","index":4496,"close":1.4,"high":1.52,"low":1.38,"open":1.51,"volume":25130800},{"timestamp":1577197800,"date":"2019-12-24","index":4497,"close":1.36,"high":1.42,"low":1.36,"open":1.41,"volume":13582000},{"timestamp":1577370600,"date":"2019-12-26","index":4498,"close":1.35,"high":1.38,"low":1.31,"open":1.37,"volume":17057600}]}] diff --git a/data/GTLB_full.json b/data/GTLB_full.json index b85fc55b6..9b8c40735 100644 --- a/data/GTLB_full.json +++ b/data/GTLB_full.json @@ -1 +1 @@ -[{"date":"2024-09-03","estimated":0.1,"reported":0.15,"pre":[{"timestamp":1724074200,"date":"2024-08-19","index":714,"close":46.36,"high":46.37,"low":44.9,"open":45.05,"volume":1000300},{"timestamp":1724160600,"date":"2024-08-20","index":715,"close":46.52,"high":47.21,"low":46.19,"open":46.84,"volume":1209100},{"timestamp":1724247000,"date":"2024-08-21","index":716,"close":47.26,"high":47.45,"low":46.46,"open":46.82,"volume":1139600},{"timestamp":1724333400,"date":"2024-08-22","index":717,"close":46.12,"high":47.12,"low":46.05,"open":46.93,"volume":1918500},{"timestamp":1724419800,"date":"2024-08-23","index":718,"close":46.98,"high":47.19,"low":46.13,"open":46.62,"volume":1034400},{"timestamp":1724679000,"date":"2024-08-26","index":719,"close":47.3,"high":47.57,"low":46.29,"open":46.29,"volume":978000},{"timestamp":1724765400,"date":"2024-08-27","index":720,"close":47.01,"high":47.81,"low":46.57,"open":47.21,"volume":758700},{"timestamp":1724851800,"date":"2024-08-28","index":721,"close":46.1,"high":47.34,"low":45.47,"open":46.97,"volume":1514500},{"timestamp":1724938200,"date":"2024-08-29","index":722,"close":47.89,"high":48.75,"low":46.61,"open":46.61,"volume":1199500},{"timestamp":1725024600,"date":"2024-08-30","index":723,"close":47.4,"high":48.38,"low":46.43,"open":47.97,"volume":3248700},{"timestamp":1725370200,"date":"2024-09-03","index":724,"close":44.68,"high":47.11,"low":44.5,"open":46.63,"volume":5198700}],"post":[{"timestamp":1725456600,"date":"2024-09-04","index":725,"close":54.35,"high":54.88,"low":50.19,"open":50.43,"volume":13611600},{"timestamp":1725543000,"date":"2024-09-05","index":726,"close":55.85,"high":56.9,"low":54.36,"open":54.72,"volume":4384000},{"timestamp":1725629400,"date":"2024-09-06","index":727,"close":53.09,"high":56.03,"low":52.86,"open":55.75,"volume":2322400},{"timestamp":1725888600,"date":"2024-09-09","index":728,"close":53.5,"high":54.8,"low":52.82,"open":53.85,"volume":1765900},{"timestamp":1725975000,"date":"2024-09-10","index":729,"close":56.2,"high":56.33,"low":53.25,"open":53.99,"volume":2399900},{"timestamp":1726061400,"date":"2024-09-11","index":730,"close":55.29,"high":56.64,"low":54.41,"open":56.11,"volume":1516200},{"timestamp":1726147800,"date":"2024-09-12","index":731,"close":54.15,"high":54.55,"low":53.12,"open":54.42,"volume":1636100},{"timestamp":1726257601,"date":"2024-09-13","index":732,"close":54.49,"high":55.33,"low":53.92,"open":54.5,"volume":1449227},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-03","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1715952600,"date":"2024-05-17","index":651,"close":56.26,"high":56.81,"low":55.81,"open":56.69,"volume":1520100},{"timestamp":1716211800,"date":"2024-05-20","index":652,"close":58.52,"high":58.6,"low":56.25,"open":56.48,"volume":1488100},{"timestamp":1716298200,"date":"2024-05-21","index":653,"close":58.17,"high":58.69,"low":57.94,"open":58.3,"volume":1669300},{"timestamp":1716384600,"date":"2024-05-22","index":654,"close":57.44,"high":59.45,"low":57.37,"open":59.34,"volume":1023400},{"timestamp":1716471000,"date":"2024-05-23","index":655,"close":56.99,"high":58.73,"low":56.24,"open":58.4,"volume":1942200},{"timestamp":1716557400,"date":"2024-05-24","index":656,"close":55.17,"high":57.45,"low":55.05,"open":56.2,"volume":1692700},{"timestamp":1716903000,"date":"2024-05-28","index":657,"close":53.5,"high":55.4,"low":53.21,"open":55.25,"volume":1806900},{"timestamp":1716989400,"date":"2024-05-29","index":658,"close":53.11,"high":54.52,"low":53,"open":53.41,"volume":1785100},{"timestamp":1717075800,"date":"2024-05-30","index":659,"close":48.54,"high":52.04,"low":48.07,"open":52,"volume":3947000},{"timestamp":1717162200,"date":"2024-05-31","index":660,"close":47.19,"high":48.85,"low":46.25,"open":48.75,"volume":6094900},{"timestamp":1717421400,"date":"2024-06-03","index":661,"close":47.07,"high":48.92,"low":46.61,"open":47.9,"volume":8814200}],"post":[{"timestamp":1717507800,"date":"2024-06-04","index":662,"close":44.75,"high":48.59,"low":44.58,"open":46.9,"volume":7906400},{"timestamp":1717594200,"date":"2024-06-05","index":663,"close":44.89,"high":45.24,"low":43.82,"open":45.07,"volume":4401300},{"timestamp":1717680600,"date":"2024-06-06","index":664,"close":44.12,"high":44.72,"low":43.3,"open":44.07,"volume":3075700},{"timestamp":1717767000,"date":"2024-06-07","index":665,"close":43.59,"high":43.87,"low":43.16,"open":43.58,"volume":2148800},{"timestamp":1718026200,"date":"2024-06-10","index":666,"close":44.27,"high":44.61,"low":43.25,"open":43.3,"volume":1973400},{"timestamp":1718112600,"date":"2024-06-11","index":667,"close":43.59,"high":44.51,"low":43.47,"open":44.07,"volume":1733700},{"timestamp":1718199000,"date":"2024-06-12","index":668,"close":46.28,"high":46.93,"low":44.87,"open":45.13,"volume":3707400},{"timestamp":1718285400,"date":"2024-06-13","index":669,"close":45.23,"high":46.96,"low":45.05,"open":46.92,"volume":2066700},{"timestamp":1718371800,"date":"2024-06-14","index":670,"close":44.51,"high":45.28,"low":44.26,"open":45.19,"volume":2482000},{"timestamp":1718631000,"date":"2024-06-17","index":671,"close":43.43,"high":44.18,"low":43.19,"open":44.08,"volume":2375600},{"timestamp":1718717400,"date":"2024-06-18","index":672,"close":43.01,"high":43.38,"low":42.73,"open":43.18,"volume":2047600}]},{"date":"2024-03-04","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":588,"close":73.37,"high":76.58,"low":73.18,"open":74.04,"volume":2317400},{"timestamp":1708439400,"date":"2024-02-20","index":589,"close":70.18,"high":72.84,"low":68.37,"open":72.64,"volume":1790600},{"timestamp":1708525800,"date":"2024-02-21","index":590,"close":67.41,"high":68.09,"low":66.09,"open":67.51,"volume":2647500},{"timestamp":1708612200,"date":"2024-02-22","index":591,"close":69.61,"high":70.5,"low":68.79,"open":70.28,"volume":1798900},{"timestamp":1708698600,"date":"2024-02-23","index":592,"close":69.94,"high":70.92,"low":68.61,"open":70.18,"volume":1444500},{"timestamp":1708957800,"date":"2024-02-26","index":593,"close":71.11,"high":72.44,"low":69.54,"open":70.72,"volume":1588400},{"timestamp":1709044200,"date":"2024-02-27","index":594,"close":72.13,"high":73.16,"low":71.09,"open":71.98,"volume":1533200},{"timestamp":1709130600,"date":"2024-02-28","index":595,"close":72.2,"high":72.79,"low":70.29,"open":71.13,"volume":1242900},{"timestamp":1709217000,"date":"2024-02-29","index":596,"close":72.12,"high":72.66,"low":70.68,"open":72.47,"volume":2325700},{"timestamp":1709303400,"date":"2024-03-01","index":597,"close":73.31,"high":74.05,"low":70.41,"open":71.55,"volume":3163800},{"timestamp":1709562600,"date":"2024-03-04","index":598,"close":74.47,"high":76.41,"low":72.51,"open":74.9,"volume":11406000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":599,"close":58.84,"high":66.1,"low":58.5,"open":60,"volume":22071200},{"timestamp":1709735400,"date":"2024-03-06","index":600,"close":61.42,"high":63.85,"low":61.21,"open":61.68,"volume":6041600},{"timestamp":1709821800,"date":"2024-03-07","index":601,"close":59.08,"high":62.62,"low":58.48,"open":61.78,"volume":4858500},{"timestamp":1709908200,"date":"2024-03-08","index":602,"close":57.7,"high":59.5,"low":57,"open":59.1,"volume":3485300},{"timestamp":1710163800,"date":"2024-03-11","index":603,"close":56.44,"high":57.74,"low":56.1,"open":57.09,"volume":3117700},{"timestamp":1710250200,"date":"2024-03-12","index":604,"close":57.24,"high":58.36,"low":56.55,"open":57.18,"volume":3199600},{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000}]},{"date":"2023-12-04","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1700231400,"date":"2023-11-17","index":527,"close":46.81,"high":48.05,"low":45.95,"open":46.39,"volume":1930400},{"timestamp":1700490600,"date":"2023-11-20","index":528,"close":47.05,"high":48.69,"low":46.44,"open":46.44,"volume":1485700},{"timestamp":1700577000,"date":"2023-11-21","index":529,"close":46.15,"high":46.49,"low":44.84,"open":46.35,"volume":1333300},{"timestamp":1700663400,"date":"2023-11-22","index":530,"close":46.84,"high":47.43,"low":46.18,"open":47.24,"volume":1046200},{"timestamp":1700836200,"date":"2023-11-24","index":531,"close":47.05,"high":47.15,"low":46,"open":46.51,"volume":388100},{"timestamp":1701095400,"date":"2023-11-27","index":532,"close":46.48,"high":48.19,"low":46.48,"open":47.09,"volume":1019900},{"timestamp":1701181800,"date":"2023-11-28","index":533,"close":47.6,"high":47.99,"low":46.23,"open":46.33,"volume":1213200},{"timestamp":1701268200,"date":"2023-11-29","index":534,"close":48.6,"high":49.82,"low":47.93,"open":48.75,"volume":1826900},{"timestamp":1701354600,"date":"2023-11-30","index":535,"close":48.34,"high":49.66,"low":47.69,"open":48.94,"volume":1114600},{"timestamp":1701441000,"date":"2023-12-01","index":536,"close":52.47,"high":52.86,"low":48.71,"open":48.88,"volume":3819800},{"timestamp":1701700200,"date":"2023-12-04","index":537,"close":52.93,"high":54.3,"low":52.22,"open":52.44,"volume":8275600}],"post":[{"timestamp":1701786600,"date":"2023-12-05","index":538,"close":58.99,"high":61.26,"low":55.19,"open":59.68,"volume":19202300},{"timestamp":1701873000,"date":"2023-12-06","index":539,"close":60.1,"high":62.21,"low":59.41,"open":59.99,"volume":4742600},{"timestamp":1701959400,"date":"2023-12-07","index":540,"close":59.07,"high":60.51,"low":58.07,"open":59.6,"volume":2962600},{"timestamp":1702045800,"date":"2023-12-08","index":541,"close":59.2,"high":59.49,"low":57.21,"open":57.9,"volume":2642200},{"timestamp":1702305000,"date":"2023-12-11","index":542,"close":59.69,"high":60.19,"low":58.46,"open":59.06,"volume":2595400},{"timestamp":1702391400,"date":"2023-12-12","index":543,"close":61.56,"high":61.69,"low":59.31,"open":59.92,"volume":2806100},{"timestamp":1702477800,"date":"2023-12-13","index":544,"close":64.72,"high":64.89,"low":60.94,"open":61.65,"volume":3512100},{"timestamp":1702564200,"date":"2023-12-14","index":545,"close":64.8,"high":67.55,"low":63.9,"open":64.81,"volume":5156200},{"timestamp":1702650600,"date":"2023-12-15","index":546,"close":62.34,"high":64.79,"low":61.53,"open":64,"volume":5350300},{"timestamp":1702909800,"date":"2023-12-18","index":547,"close":63.88,"high":65.05,"low":62.05,"open":62.41,"volume":2891100},{"timestamp":1702996200,"date":"2023-12-19","index":548,"close":63.83,"high":64.19,"low":62.7,"open":63.78,"volume":2324300}]},{"date":"2023-09-05","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1692624600,"date":"2023-08-21","index":464,"close":44.21,"high":45.19,"low":43.67,"open":44.57,"volume":914700},{"timestamp":1692711000,"date":"2023-08-22","index":465,"close":44.97,"high":45.78,"low":44.14,"open":44.94,"volume":1289300},{"timestamp":1692797400,"date":"2023-08-23","index":466,"close":46.41,"high":46.64,"low":44.48,"open":45.16,"volume":1000400},{"timestamp":1692883800,"date":"2023-08-24","index":467,"close":43.95,"high":47.08,"low":43.88,"open":46.94,"volume":897600},{"timestamp":1692970200,"date":"2023-08-25","index":468,"close":45.19,"high":45.33,"low":43.58,"open":43.87,"volume":771300},{"timestamp":1693229400,"date":"2023-08-28","index":469,"close":45.07,"high":45.72,"low":44.58,"open":45.28,"volume":580800},{"timestamp":1693315800,"date":"2023-08-29","index":470,"close":45.99,"high":46.65,"low":44.75,"open":45.1,"volume":1046700},{"timestamp":1693402200,"date":"2023-08-30","index":471,"close":46.09,"high":46.36,"low":45.38,"open":45.7,"volume":911300},{"timestamp":1693488600,"date":"2023-08-31","index":472,"close":47.37,"high":47.7,"low":46.38,"open":46.55,"volume":1241000},{"timestamp":1693575000,"date":"2023-09-01","index":473,"close":49.17,"high":49.53,"low":47.65,"open":48.02,"volume":2186200},{"timestamp":1693920600,"date":"2023-09-05","index":474,"close":49.74,"high":50.23,"low":48.57,"open":49.6,"volume":4660400}],"post":[{"timestamp":1694007000,"date":"2023-09-06","index":475,"close":49.99,"high":54.38,"low":48.67,"open":52.14,"volume":6531000},{"timestamp":1694093400,"date":"2023-09-07","index":476,"close":51.94,"high":52.58,"low":48.6,"open":48.89,"volume":3096100},{"timestamp":1694179800,"date":"2023-09-08","index":477,"close":52.35,"high":53.15,"low":50.88,"open":51.48,"volume":2074300},{"timestamp":1694439000,"date":"2023-09-11","index":478,"close":52.73,"high":53.48,"low":51.59,"open":52.74,"volume":2166600},{"timestamp":1694525400,"date":"2023-09-12","index":479,"close":52.35,"high":53.93,"low":51.93,"open":53.63,"volume":1787100},{"timestamp":1694611800,"date":"2023-09-13","index":480,"close":50.98,"high":51.83,"low":50.1,"open":50.15,"volume":2862700},{"timestamp":1694698200,"date":"2023-09-14","index":481,"close":49.93,"high":51.22,"low":49.32,"open":50.98,"volume":3017600},{"timestamp":1694784600,"date":"2023-09-15","index":482,"close":48.8,"high":49.51,"low":47.83,"open":49.44,"volume":7152700},{"timestamp":1695043800,"date":"2023-09-18","index":483,"close":48.09,"high":48.43,"low":47.53,"open":47.9,"volume":2503100},{"timestamp":1695130200,"date":"2023-09-19","index":484,"close":47.72,"high":48,"low":46.72,"open":47.81,"volume":1527400},{"timestamp":1695216600,"date":"2023-09-20","index":485,"close":47.42,"high":49.05,"low":47.35,"open":47.55,"volume":1386800}]},{"date":"2023-06-05","estimated":-0.14,"reported":-0.06,"pre":[{"timestamp":1684503000,"date":"2023-05-19","index":401,"close":32.67,"high":33.55,"low":31.78,"open":32.09,"volume":2454100},{"timestamp":1684762200,"date":"2023-05-22","index":402,"close":34.62,"high":35.51,"low":32.67,"open":32.85,"volume":3016300},{"timestamp":1684848600,"date":"2023-05-23","index":403,"close":34.05,"high":35.54,"low":33.95,"open":34.56,"volume":1362200},{"timestamp":1684935000,"date":"2023-05-24","index":404,"close":34.17,"high":34.46,"low":33.5,"open":33.76,"volume":1211100},{"timestamp":1685021400,"date":"2023-05-25","index":405,"close":32.99,"high":35.22,"low":32.65,"open":34.62,"volume":2006000},{"timestamp":1685107800,"date":"2023-05-26","index":406,"close":34.65,"high":35.33,"low":33.06,"open":33.21,"volume":2288000},{"timestamp":1685453400,"date":"2023-05-30","index":407,"close":35.75,"high":36.38,"low":34.62,"open":35.94,"volume":2173100},{"timestamp":1685539800,"date":"2023-05-31","index":408,"close":36.96,"high":37.4,"low":35.2,"open":35.25,"volume":3177600},{"timestamp":1685626200,"date":"2023-06-01","index":409,"close":35.94,"high":36.75,"low":35.77,"open":36.09,"volume":2274600},{"timestamp":1685712600,"date":"2023-06-02","index":410,"close":33.73,"high":36.71,"low":33.55,"open":36.5,"volume":4343400},{"timestamp":1685971800,"date":"2023-06-05","index":411,"close":35.4,"high":35.68,"low":33.09,"open":34,"volume":8063200}],"post":[{"timestamp":1686058200,"date":"2023-06-06","index":412,"close":46.44,"high":47.1,"low":42.06,"open":45.44,"volume":20073100},{"timestamp":1686144600,"date":"2023-06-07","index":413,"close":47.08,"high":49.78,"low":46.05,"open":46.76,"volume":6777000},{"timestamp":1686231000,"date":"2023-06-08","index":414,"close":45.86,"high":48.2,"low":45.3,"open":46.43,"volume":4344600},{"timestamp":1686317400,"date":"2023-06-09","index":415,"close":47.18,"high":48.73,"low":46.21,"open":46.61,"volume":3197600},{"timestamp":1686576600,"date":"2023-06-12","index":416,"close":49.11,"high":49.18,"low":46.94,"open":47.51,"volume":2295000},{"timestamp":1686663000,"date":"2023-06-13","index":417,"close":50.68,"high":50.95,"low":48.55,"open":49.5,"volume":2785700},{"timestamp":1686749400,"date":"2023-06-14","index":418,"close":50.81,"high":52.38,"low":49.44,"open":50.22,"volume":4349100},{"timestamp":1686835800,"date":"2023-06-15","index":419,"close":53.44,"high":53.65,"low":49.5,"open":49.55,"volume":3496200},{"timestamp":1686922200,"date":"2023-06-16","index":420,"close":51.24,"high":53.79,"low":50.58,"open":53.6,"volume":3011700},{"timestamp":1687267800,"date":"2023-06-20","index":421,"close":49.56,"high":50.75,"low":48.37,"open":50.18,"volume":3046700},{"timestamp":1687354200,"date":"2023-06-21","index":422,"close":46.78,"high":48.6,"low":46.26,"open":48.44,"volume":4598900}]},{"date":"2023-03-13","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1677508200,"date":"2023-02-27","index":343,"close":43.68,"high":44.5,"low":43.39,"open":44.38,"volume":697500},{"timestamp":1677594600,"date":"2023-02-28","index":344,"close":44.04,"high":44.6,"low":43.58,"open":43.91,"volume":1191800},{"timestamp":1677681000,"date":"2023-03-01","index":345,"close":42.82,"high":45.19,"low":42.74,"open":44.12,"volume":1397300},{"timestamp":1677767400,"date":"2023-03-02","index":346,"close":49.98,"high":52.99,"low":41.84,"open":42.43,"volume":9087600},{"timestamp":1677853800,"date":"2023-03-03","index":347,"close":52.26,"high":52.66,"low":49.52,"open":49.81,"volume":3009300},{"timestamp":1678113000,"date":"2023-03-06","index":348,"close":51.19,"high":53.44,"low":50.2,"open":53.44,"volume":1674500},{"timestamp":1678199400,"date":"2023-03-07","index":349,"close":49.84,"high":52.12,"low":49.8,"open":51.19,"volume":1430400},{"timestamp":1678285800,"date":"2023-03-08","index":350,"close":50.03,"high":50.64,"low":49.26,"open":49.74,"volume":1156400},{"timestamp":1678372200,"date":"2023-03-09","index":351,"close":47.37,"high":51.01,"low":46.97,"open":50.5,"volume":1585100},{"timestamp":1678458600,"date":"2023-03-10","index":352,"close":44.35,"high":46.85,"low":42.62,"open":46.78,"volume":2485600},{"timestamp":1678714200,"date":"2023-03-13","index":353,"close":44.6,"high":45.55,"low":41.6,"open":42.82,"volume":6473800}],"post":[{"timestamp":1678800600,"date":"2023-03-14","index":354,"close":33.96,"high":34.31,"low":30.92,"open":30.98,"volume":20271200},{"timestamp":1678887000,"date":"2023-03-15","index":355,"close":33.45,"high":34.19,"low":31.79,"open":33.65,"volume":6141700},{"timestamp":1678973400,"date":"2023-03-16","index":356,"close":35.22,"high":36.34,"low":34.13,"open":34.31,"volume":5654300},{"timestamp":1679059800,"date":"2023-03-17","index":357,"close":36.92,"high":37.59,"low":34.35,"open":35.2,"volume":4613200},{"timestamp":1679319000,"date":"2023-03-20","index":358,"close":36.25,"high":37.76,"low":35.54,"open":36.56,"volume":2985700},{"timestamp":1679405400,"date":"2023-03-21","index":359,"close":37.98,"high":39.05,"low":36.52,"open":36.57,"volume":2208800},{"timestamp":1679491800,"date":"2023-03-22","index":360,"close":36.17,"high":37.86,"low":35.7,"open":37.86,"volume":3293400},{"timestamp":1679578200,"date":"2023-03-23","index":361,"close":36.93,"high":38.02,"low":35.65,"open":37,"volume":3516400},{"timestamp":1679664600,"date":"2023-03-24","index":362,"close":33.74,"high":37.1,"low":33.49,"open":36.82,"volume":4367300},{"timestamp":1679923800,"date":"2023-03-27","index":363,"close":33.94,"high":34.55,"low":33.17,"open":34.14,"volume":2583400},{"timestamp":1680010200,"date":"2023-03-28","index":364,"close":33.9,"high":34.06,"low":32.62,"open":33.5,"volume":2682700}]},{"date":"2022-12-05","estimated":-0.15,"reported":-0.1,"pre":[{"timestamp":1668781800,"date":"2022-11-18","index":277,"close":40.06,"high":42.99,"low":39.45,"open":42.81,"volume":1239900},{"timestamp":1669041000,"date":"2022-11-21","index":278,"close":38.22,"high":39.5,"low":37.37,"open":39.5,"volume":1567800},{"timestamp":1669127400,"date":"2022-11-22","index":279,"close":37.84,"high":38.05,"low":36.64,"open":38,"volume":1088500},{"timestamp":1669213800,"date":"2022-11-23","index":280,"close":39.71,"high":40.31,"low":37.36,"open":38,"volume":1647400},{"timestamp":1669386600,"date":"2022-11-25","index":281,"close":39.4,"high":39.84,"low":38.88,"open":39.18,"volume":226400},{"timestamp":1669645800,"date":"2022-11-28","index":282,"close":38.85,"high":40,"low":38.63,"open":38.67,"volume":676800},{"timestamp":1669732200,"date":"2022-11-29","index":283,"close":38.39,"high":40.19,"low":37.9,"open":39.61,"volume":1061700},{"timestamp":1669818600,"date":"2022-11-30","index":284,"close":39.55,"high":39.74,"low":36.2,"open":38.09,"volume":2129300},{"timestamp":1669905000,"date":"2022-12-01","index":285,"close":42.94,"high":43.36,"low":39.05,"open":39.31,"volume":2763200},{"timestamp":1669991400,"date":"2022-12-02","index":286,"close":41.27,"high":42.77,"low":40.19,"open":41.24,"volume":1458900},{"timestamp":1670250600,"date":"2022-12-05","index":287,"close":38.33,"high":43.16,"low":37.61,"open":41.22,"volume":5519300}],"post":[{"timestamp":1670337000,"date":"2022-12-06","index":288,"close":41.95,"high":44.77,"low":40.05,"open":43.85,"volume":11580200},{"timestamp":1670423400,"date":"2022-12-07","index":289,"close":42.78,"high":43.85,"low":41,"open":42.71,"volume":3886400},{"timestamp":1670509800,"date":"2022-12-08","index":290,"close":47.43,"high":48.45,"low":41.46,"open":43,"volume":4017500},{"timestamp":1670596200,"date":"2022-12-09","index":291,"close":46.37,"high":48.7,"low":46.03,"open":46.51,"volume":1604700},{"timestamp":1670855400,"date":"2022-12-12","index":292,"close":49.24,"high":49.32,"low":46.5,"open":46.5,"volume":1887600},{"timestamp":1670941800,"date":"2022-12-13","index":293,"close":49.29,"high":52.32,"low":48.11,"open":51.69,"volume":4020300},{"timestamp":1671028200,"date":"2022-12-14","index":294,"close":49.7,"high":51.49,"low":48.33,"open":48.68,"volume":2597700},{"timestamp":1671114600,"date":"2022-12-15","index":295,"close":48.83,"high":50.5,"low":47.88,"open":48.05,"volume":1834200},{"timestamp":1671201000,"date":"2022-12-16","index":296,"close":49.77,"high":50.38,"low":47.77,"open":48.43,"volume":3018800},{"timestamp":1671460200,"date":"2022-12-19","index":297,"close":45.18,"high":49.16,"low":44.7,"open":49.12,"volume":2482200},{"timestamp":1671546600,"date":"2022-12-20","index":298,"close":46.46,"high":46.63,"low":43.88,"open":44.43,"volume":1952200}]},{"date":"2022-09-06","estimated":-0.23,"reported":-0.15,"pre":[{"timestamp":1661175000,"date":"2022-08-22","index":214,"close":59.31,"high":60.17,"low":57.53,"open":59.51,"volume":1277500},{"timestamp":1661261400,"date":"2022-08-23","index":215,"close":62.06,"high":62.56,"low":59.07,"open":59.75,"volume":1413600},{"timestamp":1661347800,"date":"2022-08-24","index":216,"close":63.56,"high":65.3,"low":60.97,"open":61.86,"volume":1099000},{"timestamp":1661434200,"date":"2022-08-25","index":217,"close":65.5,"high":66.23,"low":63.87,"open":64.58,"volume":949100},{"timestamp":1661520600,"date":"2022-08-26","index":218,"close":64.43,"high":65.81,"low":62.6,"open":65.08,"volume":1010600},{"timestamp":1661779800,"date":"2022-08-29","index":219,"close":62.75,"high":64.8,"low":62.48,"open":62.48,"volume":1046000},{"timestamp":1661866200,"date":"2022-08-30","index":220,"close":62.33,"high":63.57,"low":60.63,"open":63.27,"volume":1382400},{"timestamp":1661952600,"date":"2022-08-31","index":221,"close":59.87,"high":64.49,"low":59.6,"open":64.48,"volume":1387300},{"timestamp":1662039000,"date":"2022-09-01","index":222,"close":50.53,"high":57.81,"low":48,"open":57.73,"volume":4326200},{"timestamp":1662125400,"date":"2022-09-02","index":223,"close":48.31,"high":51.98,"low":47.57,"open":51.92,"volume":2404300},{"timestamp":1662471000,"date":"2022-09-06","index":224,"close":47.4,"high":49.69,"low":46.39,"open":48.93,"volume":3432500}],"post":[{"timestamp":1662557400,"date":"2022-09-07","index":225,"close":54.16,"high":54.36,"low":46.7,"open":47.96,"volume":4362400},{"timestamp":1662643800,"date":"2022-09-08","index":226,"close":55.28,"high":57.59,"low":52.28,"open":53.91,"volume":2423100},{"timestamp":1662730200,"date":"2022-09-09","index":227,"close":57.98,"high":58.22,"low":55.95,"open":55.96,"volume":1651300},{"timestamp":1662989400,"date":"2022-09-12","index":228,"close":61.71,"high":61.99,"low":57.51,"open":57.76,"volume":1718800},{"timestamp":1663075800,"date":"2022-09-13","index":229,"close":58.23,"high":61.28,"low":57.96,"open":58.46,"volume":2578300},{"timestamp":1663162200,"date":"2022-09-14","index":230,"close":61.21,"high":62.12,"low":56.72,"open":57.9,"volume":2047700},{"timestamp":1663248600,"date":"2022-09-15","index":231,"close":60.21,"high":61.83,"low":58.07,"open":59.01,"volume":3360000},{"timestamp":1663335000,"date":"2022-09-16","index":232,"close":57.38,"high":58.64,"low":55.39,"open":58.33,"volume":4208800},{"timestamp":1663594200,"date":"2022-09-19","index":233,"close":55.29,"high":57,"low":53.68,"open":56.11,"volume":1711000},{"timestamp":1663680600,"date":"2022-09-20","index":234,"close":54.14,"high":55.08,"low":53.31,"open":54.08,"volume":1479700},{"timestamp":1663767000,"date":"2022-09-21","index":235,"close":55.21,"high":57.35,"low":53.67,"open":54.53,"volume":2385200}]},{"date":"2022-06-06","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1653053400,"date":"2022-05-20","index":151,"close":37.75,"high":40.36,"low":35.1,"open":40.1,"volume":1465900},{"timestamp":1653312600,"date":"2022-05-23","index":152,"close":37.88,"high":39.02,"low":36.26,"open":38.01,"volume":925900},{"timestamp":1653399000,"date":"2022-05-24","index":153,"close":34.84,"high":36.8,"low":33,"open":36.5,"volume":1002800},{"timestamp":1653485400,"date":"2022-05-25","index":154,"close":37.09,"high":37.67,"low":34.74,"open":34.75,"volume":1308800},{"timestamp":1653571800,"date":"2022-05-26","index":155,"close":40.07,"high":42.47,"low":36.14,"open":37.07,"volume":1823600},{"timestamp":1653658200,"date":"2022-05-27","index":156,"close":42.94,"high":43.26,"low":40.07,"open":40.66,"volume":1143100},{"timestamp":1654003800,"date":"2022-05-31","index":157,"close":38.94,"high":43.47,"low":38.68,"open":42.69,"volume":1800700},{"timestamp":1654090200,"date":"2022-06-01","index":158,"close":38.33,"high":41.32,"low":38.01,"open":39.54,"volume":808300},{"timestamp":1654176600,"date":"2022-06-02","index":159,"close":44.9,"high":44.97,"low":38.16,"open":38.32,"volume":1725600},{"timestamp":1654263000,"date":"2022-06-03","index":160,"close":40.93,"high":43.75,"low":40.28,"open":43.01,"volume":1650300},{"timestamp":1654522200,"date":"2022-06-06","index":161,"close":39.84,"high":42.55,"low":38.75,"open":42.25,"volume":3063300}],"post":[{"timestamp":1654608600,"date":"2022-06-07","index":162,"close":51,"high":51.98,"low":43.65,"open":44.13,"volume":8332400},{"timestamp":1654695000,"date":"2022-06-08","index":163,"close":50.35,"high":54.5,"low":49.49,"open":51.05,"volume":2797300},{"timestamp":1654781400,"date":"2022-06-09","index":164,"close":49.16,"high":51.78,"low":47.79,"open":49.5,"volume":1799500},{"timestamp":1654867800,"date":"2022-06-10","index":165,"close":44.95,"high":47.81,"low":42.82,"open":46.86,"volume":2431400},{"timestamp":1655127000,"date":"2022-06-13","index":166,"close":42.52,"high":44.4,"low":40.13,"open":41.59,"volume":1985100},{"timestamp":1655213400,"date":"2022-06-14","index":167,"close":45.14,"high":45.63,"low":41.3,"open":42.74,"volume":1715100},{"timestamp":1655299800,"date":"2022-06-15","index":168,"close":47.84,"high":49.65,"low":44.58,"open":45.13,"volume":2650200},{"timestamp":1655386200,"date":"2022-06-16","index":169,"close":43.93,"high":46.56,"low":43.15,"open":45.08,"volume":1845800},{"timestamp":1655472600,"date":"2022-06-17","index":170,"close":44.01,"high":46.24,"low":43.13,"open":44.1,"volume":3670000},{"timestamp":1655818200,"date":"2022-06-21","index":171,"close":46.73,"high":47.89,"low":44.98,"open":44.98,"volume":1786300},{"timestamp":1655904600,"date":"2022-06-22","index":172,"close":47.88,"high":49.96,"low":45.04,"open":45.23,"volume":1635500}]},{"date":"2022-03-14","estimated":-0.25,"reported":-0.16,"pre":[{"timestamp":1646058600,"date":"2022-02-28","index":93,"close":58.27,"high":60.87,"low":55.49,"open":56.8,"volume":857500},{"timestamp":1646145000,"date":"2022-03-01","index":94,"close":54.39,"high":58.67,"low":52.01,"open":57.96,"volume":1185400},{"timestamp":1646231400,"date":"2022-03-02","index":95,"close":55.48,"high":56.14,"low":52.4,"open":54.78,"volume":488800},{"timestamp":1646317800,"date":"2022-03-03","index":96,"close":48.99,"high":55.33,"low":47.73,"open":55.33,"volume":912000},{"timestamp":1646404200,"date":"2022-03-04","index":97,"close":44.74,"high":50,"low":43.12,"open":48.77,"volume":1433200},{"timestamp":1646663400,"date":"2022-03-07","index":98,"close":37.85,"high":45.74,"low":37.81,"open":45.3,"volume":2400600},{"timestamp":1646749800,"date":"2022-03-08","index":99,"close":39.5,"high":42.33,"low":36.69,"open":37.87,"volume":2215700},{"timestamp":1646836200,"date":"2022-03-09","index":100,"close":40.6,"high":43.28,"low":40.15,"open":41.06,"volume":703400},{"timestamp":1646922600,"date":"2022-03-10","index":101,"close":39.33,"high":40.5,"low":36.3,"open":39.69,"volume":1062900},{"timestamp":1647009000,"date":"2022-03-11","index":102,"close":35.5,"high":40.65,"low":35.12,"open":40.58,"volume":1047900},{"timestamp":1647264600,"date":"2022-03-14","index":103,"close":33.1,"high":35.34,"low":30.74,"open":35.12,"volume":3481900}],"post":[{"timestamp":1647351000,"date":"2022-03-15","index":104,"close":35.67,"high":40.9,"low":33.61,"open":39,"volume":6260200},{"timestamp":1647437400,"date":"2022-03-16","index":105,"close":42.74,"high":47.32,"low":36.61,"open":37.3,"volume":4373000},{"timestamp":1647523800,"date":"2022-03-17","index":106,"close":49.4,"high":50.67,"low":40.77,"open":42.55,"volume":4598300},{"timestamp":1647610200,"date":"2022-03-18","index":107,"close":62.79,"high":65.27,"low":48.1,"open":48.1,"volume":5196200},{"timestamp":1647869400,"date":"2022-03-21","index":108,"close":57.05,"high":62.99,"low":56.51,"open":61.19,"volume":2378800},{"timestamp":1647955800,"date":"2022-03-22","index":109,"close":56.97,"high":60.93,"low":55.06,"open":57.2,"volume":1861700},{"timestamp":1648042200,"date":"2022-03-23","index":110,"close":54.19,"high":58.33,"low":53.32,"open":55.87,"volume":1638200},{"timestamp":1648128600,"date":"2022-03-24","index":111,"close":52.76,"high":55.74,"low":51.61,"open":54.8,"volume":1437300},{"timestamp":1648215000,"date":"2022-03-25","index":112,"close":50.55,"high":53,"low":48.01,"open":53,"volume":1816900},{"timestamp":1648474200,"date":"2022-03-28","index":113,"close":53.76,"high":55.74,"low":49.34,"open":50.18,"volume":2073200},{"timestamp":1648560600,"date":"2022-03-29","index":114,"close":57.63,"high":58.53,"low":54.15,"open":55.02,"volume":2186600}]},{"date":"2021-12-06","estimated":-0.48,"reported":-0.34,"pre":[{"timestamp":1637332200,"date":"2021-11-19","index":26,"close":112.01,"high":116.41,"low":110.6,"open":114.53,"volume":523900},{"timestamp":1637591400,"date":"2021-11-22","index":27,"close":102.55,"high":114.99,"low":101.68,"open":113,"volume":621100},{"timestamp":1637677800,"date":"2021-11-23","index":28,"close":94.79,"high":103.47,"low":94.51,"open":101.91,"volume":1186000},{"timestamp":1637764200,"date":"2021-11-24","index":29,"close":96.85,"high":99.99,"low":91.05,"open":94.45,"volume":1071900},{"timestamp":1637937000,"date":"2021-11-26","index":30,"close":95.99,"high":98.54,"low":93.52,"open":96.09,"volume":418300},{"timestamp":1638196200,"date":"2021-11-29","index":31,"close":100.02,"high":100.09,"low":94.15,"open":96.64,"volume":502000},{"timestamp":1638282600,"date":"2021-11-30","index":32,"close":96.54,"high":101.29,"low":93.51,"open":100,"volume":683200},{"timestamp":1638369000,"date":"2021-12-01","index":33,"close":89.32,"high":99,"low":88.26,"open":98.32,"volume":947000},{"timestamp":1638455400,"date":"2021-12-02","index":34,"close":91.23,"high":94,"low":87.53,"open":90,"volume":404800},{"timestamp":1638541800,"date":"2021-12-03","index":35,"close":88,"high":93.69,"low":82.18,"open":92.66,"volume":617700},{"timestamp":1638801000,"date":"2021-12-06","index":36,"close":89.16,"high":91.95,"low":83.7,"open":89.07,"volume":804200}],"post":[{"timestamp":1638887400,"date":"2021-12-07","index":37,"close":81.74,"high":89.62,"low":77.55,"open":89,"volume":2959700},{"timestamp":1638973800,"date":"2021-12-08","index":38,"close":84.32,"high":86.78,"low":80,"open":81,"volume":1465700},{"timestamp":1639060200,"date":"2021-12-09","index":39,"close":76.92,"high":81.48,"low":75,"open":77.51,"volume":3204200},{"timestamp":1639146600,"date":"2021-12-10","index":40,"close":75,"high":77.93,"low":70.82,"open":76.4,"volume":1649300},{"timestamp":1639405800,"date":"2021-12-13","index":41,"close":72.75,"high":75.62,"low":72.31,"open":74.74,"volume":996100},{"timestamp":1639492200,"date":"2021-12-14","index":42,"close":77.16,"high":78.55,"low":70,"open":71.38,"volume":1304700},{"timestamp":1639578600,"date":"2021-12-15","index":43,"close":82.1,"high":82.21,"low":75.21,"open":77,"volume":1113400},{"timestamp":1639665000,"date":"2021-12-16","index":44,"close":77.11,"high":85.25,"low":75.06,"open":82.1,"volume":1124000},{"timestamp":1639751400,"date":"2021-12-17","index":45,"close":85.69,"high":87.13,"low":73.74,"open":75.83,"volume":2413800},{"timestamp":1640010600,"date":"2021-12-20","index":46,"close":92.86,"high":93.67,"low":82.82,"open":84.9,"volume":1795300},{"timestamp":1640097000,"date":"2021-12-21","index":47,"close":94.84,"high":95,"low":87.42,"open":93.2,"volume":965900}]},{"date":"2021-10-14","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-09-03","estimated":0.1,"reported":0.15,"pre":[{"timestamp":1724074200,"date":"2024-08-19","index":714,"close":46.36,"high":46.37,"low":44.9,"open":45.05,"volume":1000300},{"timestamp":1724160600,"date":"2024-08-20","index":715,"close":46.52,"high":47.21,"low":46.19,"open":46.84,"volume":1209100},{"timestamp":1724247000,"date":"2024-08-21","index":716,"close":47.26,"high":47.45,"low":46.46,"open":46.82,"volume":1139600},{"timestamp":1724333400,"date":"2024-08-22","index":717,"close":46.12,"high":47.12,"low":46.05,"open":46.93,"volume":1918500},{"timestamp":1724419800,"date":"2024-08-23","index":718,"close":46.98,"high":47.19,"low":46.13,"open":46.62,"volume":1034400},{"timestamp":1724679000,"date":"2024-08-26","index":719,"close":47.3,"high":47.57,"low":46.29,"open":46.29,"volume":978000},{"timestamp":1724765400,"date":"2024-08-27","index":720,"close":47.01,"high":47.81,"low":46.57,"open":47.21,"volume":758700},{"timestamp":1724851800,"date":"2024-08-28","index":721,"close":46.1,"high":47.34,"low":45.47,"open":46.97,"volume":1514500},{"timestamp":1724938200,"date":"2024-08-29","index":722,"close":47.89,"high":48.75,"low":46.61,"open":46.61,"volume":1199500},{"timestamp":1725024600,"date":"2024-08-30","index":723,"close":47.4,"high":48.38,"low":46.43,"open":47.97,"volume":3248700},{"timestamp":1725370200,"date":"2024-09-03","index":724,"close":44.68,"high":47.11,"low":44.5,"open":46.63,"volume":5198700}],"post":[{"timestamp":1725456600,"date":"2024-09-04","index":725,"close":54.35,"high":54.88,"low":50.19,"open":50.43,"volume":13611600},{"timestamp":1725543000,"date":"2024-09-05","index":726,"close":55.85,"high":56.9,"low":54.36,"open":54.72,"volume":4384000},{"timestamp":1725629400,"date":"2024-09-06","index":727,"close":53.09,"high":56.03,"low":52.86,"open":55.75,"volume":2322400},{"timestamp":1725888600,"date":"2024-09-09","index":728,"close":53.5,"high":54.8,"low":52.82,"open":53.85,"volume":1765900},{"timestamp":1725975000,"date":"2024-09-10","index":729,"close":56.2,"high":56.33,"low":53.25,"open":53.99,"volume":2399900},{"timestamp":1726061400,"date":"2024-09-11","index":730,"close":55.29,"high":56.64,"low":54.41,"open":56.11,"volume":1516200},{"timestamp":1726147800,"date":"2024-09-12","index":731,"close":54.15,"high":54.55,"low":53.12,"open":54.42,"volume":1636100},{"timestamp":1726234200,"date":"2024-09-13","index":732,"close":54.49,"high":55.33,"low":53.92,"open":54.31,"volume":1464200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-03","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1715952600,"date":"2024-05-17","index":651,"close":56.26,"high":56.81,"low":55.81,"open":56.69,"volume":1520100},{"timestamp":1716211800,"date":"2024-05-20","index":652,"close":58.52,"high":58.6,"low":56.25,"open":56.48,"volume":1488100},{"timestamp":1716298200,"date":"2024-05-21","index":653,"close":58.17,"high":58.69,"low":57.94,"open":58.3,"volume":1669300},{"timestamp":1716384600,"date":"2024-05-22","index":654,"close":57.44,"high":59.45,"low":57.37,"open":59.34,"volume":1023400},{"timestamp":1716471000,"date":"2024-05-23","index":655,"close":56.99,"high":58.73,"low":56.24,"open":58.4,"volume":1942200},{"timestamp":1716557400,"date":"2024-05-24","index":656,"close":55.17,"high":57.45,"low":55.05,"open":56.2,"volume":1692700},{"timestamp":1716903000,"date":"2024-05-28","index":657,"close":53.5,"high":55.4,"low":53.21,"open":55.25,"volume":1806900},{"timestamp":1716989400,"date":"2024-05-29","index":658,"close":53.11,"high":54.52,"low":53,"open":53.41,"volume":1785100},{"timestamp":1717075800,"date":"2024-05-30","index":659,"close":48.54,"high":52.04,"low":48.07,"open":52,"volume":3947000},{"timestamp":1717162200,"date":"2024-05-31","index":660,"close":47.19,"high":48.85,"low":46.25,"open":48.75,"volume":6094900},{"timestamp":1717421400,"date":"2024-06-03","index":661,"close":47.07,"high":48.92,"low":46.61,"open":47.9,"volume":8814200}],"post":[{"timestamp":1717507800,"date":"2024-06-04","index":662,"close":44.75,"high":48.59,"low":44.58,"open":46.9,"volume":7906400},{"timestamp":1717594200,"date":"2024-06-05","index":663,"close":44.89,"high":45.24,"low":43.82,"open":45.07,"volume":4401300},{"timestamp":1717680600,"date":"2024-06-06","index":664,"close":44.12,"high":44.72,"low":43.3,"open":44.07,"volume":3075700},{"timestamp":1717767000,"date":"2024-06-07","index":665,"close":43.59,"high":43.87,"low":43.16,"open":43.58,"volume":2148800},{"timestamp":1718026200,"date":"2024-06-10","index":666,"close":44.27,"high":44.61,"low":43.25,"open":43.3,"volume":1973400},{"timestamp":1718112600,"date":"2024-06-11","index":667,"close":43.59,"high":44.51,"low":43.47,"open":44.07,"volume":1733700},{"timestamp":1718199000,"date":"2024-06-12","index":668,"close":46.28,"high":46.93,"low":44.87,"open":45.13,"volume":3707400},{"timestamp":1718285400,"date":"2024-06-13","index":669,"close":45.23,"high":46.96,"low":45.05,"open":46.92,"volume":2066700},{"timestamp":1718371800,"date":"2024-06-14","index":670,"close":44.51,"high":45.28,"low":44.26,"open":45.19,"volume":2482000},{"timestamp":1718631000,"date":"2024-06-17","index":671,"close":43.43,"high":44.18,"low":43.19,"open":44.08,"volume":2375600},{"timestamp":1718717400,"date":"2024-06-18","index":672,"close":43.01,"high":43.38,"low":42.73,"open":43.18,"volume":2047600}]},{"date":"2024-03-04","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":588,"close":73.37,"high":76.58,"low":73.18,"open":74.04,"volume":2317400},{"timestamp":1708439400,"date":"2024-02-20","index":589,"close":70.18,"high":72.84,"low":68.37,"open":72.64,"volume":1790600},{"timestamp":1708525800,"date":"2024-02-21","index":590,"close":67.41,"high":68.09,"low":66.09,"open":67.51,"volume":2647500},{"timestamp":1708612200,"date":"2024-02-22","index":591,"close":69.61,"high":70.5,"low":68.79,"open":70.28,"volume":1798900},{"timestamp":1708698600,"date":"2024-02-23","index":592,"close":69.94,"high":70.92,"low":68.61,"open":70.18,"volume":1444500},{"timestamp":1708957800,"date":"2024-02-26","index":593,"close":71.11,"high":72.44,"low":69.54,"open":70.72,"volume":1588400},{"timestamp":1709044200,"date":"2024-02-27","index":594,"close":72.13,"high":73.16,"low":71.09,"open":71.98,"volume":1533200},{"timestamp":1709130600,"date":"2024-02-28","index":595,"close":72.2,"high":72.79,"low":70.29,"open":71.13,"volume":1242900},{"timestamp":1709217000,"date":"2024-02-29","index":596,"close":72.12,"high":72.66,"low":70.68,"open":72.47,"volume":2325700},{"timestamp":1709303400,"date":"2024-03-01","index":597,"close":73.31,"high":74.05,"low":70.41,"open":71.55,"volume":3163800},{"timestamp":1709562600,"date":"2024-03-04","index":598,"close":74.47,"high":76.41,"low":72.51,"open":74.9,"volume":11406000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":599,"close":58.84,"high":66.1,"low":58.5,"open":60,"volume":22071200},{"timestamp":1709735400,"date":"2024-03-06","index":600,"close":61.42,"high":63.85,"low":61.21,"open":61.68,"volume":6041600},{"timestamp":1709821800,"date":"2024-03-07","index":601,"close":59.08,"high":62.62,"low":58.48,"open":61.78,"volume":4858500},{"timestamp":1709908200,"date":"2024-03-08","index":602,"close":57.7,"high":59.5,"low":57,"open":59.1,"volume":3485300},{"timestamp":1710163800,"date":"2024-03-11","index":603,"close":56.44,"high":57.74,"low":56.1,"open":57.09,"volume":3117700},{"timestamp":1710250200,"date":"2024-03-12","index":604,"close":57.24,"high":58.36,"low":56.55,"open":57.18,"volume":3199600},{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000}]},{"date":"2023-12-04","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1700231400,"date":"2023-11-17","index":527,"close":46.81,"high":48.05,"low":45.95,"open":46.39,"volume":1930400},{"timestamp":1700490600,"date":"2023-11-20","index":528,"close":47.05,"high":48.69,"low":46.44,"open":46.44,"volume":1485700},{"timestamp":1700577000,"date":"2023-11-21","index":529,"close":46.15,"high":46.49,"low":44.84,"open":46.35,"volume":1333300},{"timestamp":1700663400,"date":"2023-11-22","index":530,"close":46.84,"high":47.43,"low":46.18,"open":47.24,"volume":1046200},{"timestamp":1700836200,"date":"2023-11-24","index":531,"close":47.05,"high":47.15,"low":46,"open":46.51,"volume":388100},{"timestamp":1701095400,"date":"2023-11-27","index":532,"close":46.48,"high":48.19,"low":46.48,"open":47.09,"volume":1019900},{"timestamp":1701181800,"date":"2023-11-28","index":533,"close":47.6,"high":47.99,"low":46.23,"open":46.33,"volume":1213200},{"timestamp":1701268200,"date":"2023-11-29","index":534,"close":48.6,"high":49.82,"low":47.93,"open":48.75,"volume":1826900},{"timestamp":1701354600,"date":"2023-11-30","index":535,"close":48.34,"high":49.66,"low":47.69,"open":48.94,"volume":1114600},{"timestamp":1701441000,"date":"2023-12-01","index":536,"close":52.47,"high":52.86,"low":48.71,"open":48.88,"volume":3819800},{"timestamp":1701700200,"date":"2023-12-04","index":537,"close":52.93,"high":54.3,"low":52.22,"open":52.44,"volume":8275600}],"post":[{"timestamp":1701786600,"date":"2023-12-05","index":538,"close":58.99,"high":61.26,"low":55.19,"open":59.68,"volume":19202300},{"timestamp":1701873000,"date":"2023-12-06","index":539,"close":60.1,"high":62.21,"low":59.41,"open":59.99,"volume":4742600},{"timestamp":1701959400,"date":"2023-12-07","index":540,"close":59.07,"high":60.51,"low":58.07,"open":59.6,"volume":2962600},{"timestamp":1702045800,"date":"2023-12-08","index":541,"close":59.2,"high":59.49,"low":57.21,"open":57.9,"volume":2642200},{"timestamp":1702305000,"date":"2023-12-11","index":542,"close":59.69,"high":60.19,"low":58.46,"open":59.06,"volume":2595400},{"timestamp":1702391400,"date":"2023-12-12","index":543,"close":61.56,"high":61.69,"low":59.31,"open":59.92,"volume":2806100},{"timestamp":1702477800,"date":"2023-12-13","index":544,"close":64.72,"high":64.89,"low":60.94,"open":61.65,"volume":3512100},{"timestamp":1702564200,"date":"2023-12-14","index":545,"close":64.8,"high":67.55,"low":63.9,"open":64.81,"volume":5156200},{"timestamp":1702650600,"date":"2023-12-15","index":546,"close":62.34,"high":64.79,"low":61.53,"open":64,"volume":5350300},{"timestamp":1702909800,"date":"2023-12-18","index":547,"close":63.88,"high":65.05,"low":62.05,"open":62.41,"volume":2891100},{"timestamp":1702996200,"date":"2023-12-19","index":548,"close":63.83,"high":64.19,"low":62.7,"open":63.78,"volume":2324300}]},{"date":"2023-09-05","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1692624600,"date":"2023-08-21","index":464,"close":44.21,"high":45.19,"low":43.67,"open":44.57,"volume":914700},{"timestamp":1692711000,"date":"2023-08-22","index":465,"close":44.97,"high":45.78,"low":44.14,"open":44.94,"volume":1289300},{"timestamp":1692797400,"date":"2023-08-23","index":466,"close":46.41,"high":46.64,"low":44.48,"open":45.16,"volume":1000400},{"timestamp":1692883800,"date":"2023-08-24","index":467,"close":43.95,"high":47.08,"low":43.88,"open":46.94,"volume":897600},{"timestamp":1692970200,"date":"2023-08-25","index":468,"close":45.19,"high":45.33,"low":43.58,"open":43.87,"volume":771300},{"timestamp":1693229400,"date":"2023-08-28","index":469,"close":45.07,"high":45.72,"low":44.58,"open":45.28,"volume":580800},{"timestamp":1693315800,"date":"2023-08-29","index":470,"close":45.99,"high":46.65,"low":44.75,"open":45.1,"volume":1046700},{"timestamp":1693402200,"date":"2023-08-30","index":471,"close":46.09,"high":46.36,"low":45.38,"open":45.7,"volume":911300},{"timestamp":1693488600,"date":"2023-08-31","index":472,"close":47.37,"high":47.7,"low":46.38,"open":46.55,"volume":1241000},{"timestamp":1693575000,"date":"2023-09-01","index":473,"close":49.17,"high":49.53,"low":47.65,"open":48.02,"volume":2186200},{"timestamp":1693920600,"date":"2023-09-05","index":474,"close":49.74,"high":50.23,"low":48.57,"open":49.6,"volume":4660400}],"post":[{"timestamp":1694007000,"date":"2023-09-06","index":475,"close":49.99,"high":54.38,"low":48.67,"open":52.14,"volume":6531000},{"timestamp":1694093400,"date":"2023-09-07","index":476,"close":51.94,"high":52.58,"low":48.6,"open":48.89,"volume":3096100},{"timestamp":1694179800,"date":"2023-09-08","index":477,"close":52.35,"high":53.15,"low":50.88,"open":51.48,"volume":2074300},{"timestamp":1694439000,"date":"2023-09-11","index":478,"close":52.73,"high":53.48,"low":51.59,"open":52.74,"volume":2166600},{"timestamp":1694525400,"date":"2023-09-12","index":479,"close":52.35,"high":53.93,"low":51.93,"open":53.63,"volume":1787100},{"timestamp":1694611800,"date":"2023-09-13","index":480,"close":50.98,"high":51.83,"low":50.1,"open":50.15,"volume":2862700},{"timestamp":1694698200,"date":"2023-09-14","index":481,"close":49.93,"high":51.22,"low":49.32,"open":50.98,"volume":3017600},{"timestamp":1694784600,"date":"2023-09-15","index":482,"close":48.8,"high":49.51,"low":47.83,"open":49.44,"volume":7152700},{"timestamp":1695043800,"date":"2023-09-18","index":483,"close":48.09,"high":48.43,"low":47.53,"open":47.9,"volume":2503100},{"timestamp":1695130200,"date":"2023-09-19","index":484,"close":47.72,"high":48,"low":46.72,"open":47.81,"volume":1527400},{"timestamp":1695216600,"date":"2023-09-20","index":485,"close":47.42,"high":49.05,"low":47.35,"open":47.55,"volume":1386800}]},{"date":"2023-06-05","estimated":-0.14,"reported":-0.06,"pre":[{"timestamp":1684503000,"date":"2023-05-19","index":401,"close":32.67,"high":33.55,"low":31.78,"open":32.09,"volume":2454100},{"timestamp":1684762200,"date":"2023-05-22","index":402,"close":34.62,"high":35.51,"low":32.67,"open":32.85,"volume":3016300},{"timestamp":1684848600,"date":"2023-05-23","index":403,"close":34.05,"high":35.54,"low":33.95,"open":34.56,"volume":1362200},{"timestamp":1684935000,"date":"2023-05-24","index":404,"close":34.17,"high":34.46,"low":33.5,"open":33.76,"volume":1211100},{"timestamp":1685021400,"date":"2023-05-25","index":405,"close":32.99,"high":35.22,"low":32.65,"open":34.62,"volume":2006000},{"timestamp":1685107800,"date":"2023-05-26","index":406,"close":34.65,"high":35.33,"low":33.06,"open":33.21,"volume":2288000},{"timestamp":1685453400,"date":"2023-05-30","index":407,"close":35.75,"high":36.38,"low":34.62,"open":35.94,"volume":2173100},{"timestamp":1685539800,"date":"2023-05-31","index":408,"close":36.96,"high":37.4,"low":35.2,"open":35.25,"volume":3177600},{"timestamp":1685626200,"date":"2023-06-01","index":409,"close":35.94,"high":36.75,"low":35.77,"open":36.09,"volume":2274600},{"timestamp":1685712600,"date":"2023-06-02","index":410,"close":33.73,"high":36.71,"low":33.55,"open":36.5,"volume":4343400},{"timestamp":1685971800,"date":"2023-06-05","index":411,"close":35.4,"high":35.68,"low":33.09,"open":34,"volume":8063200}],"post":[{"timestamp":1686058200,"date":"2023-06-06","index":412,"close":46.44,"high":47.1,"low":42.06,"open":45.44,"volume":20073100},{"timestamp":1686144600,"date":"2023-06-07","index":413,"close":47.08,"high":49.78,"low":46.05,"open":46.76,"volume":6777000},{"timestamp":1686231000,"date":"2023-06-08","index":414,"close":45.86,"high":48.2,"low":45.3,"open":46.43,"volume":4344600},{"timestamp":1686317400,"date":"2023-06-09","index":415,"close":47.18,"high":48.73,"low":46.21,"open":46.61,"volume":3197600},{"timestamp":1686576600,"date":"2023-06-12","index":416,"close":49.11,"high":49.18,"low":46.94,"open":47.51,"volume":2295000},{"timestamp":1686663000,"date":"2023-06-13","index":417,"close":50.68,"high":50.95,"low":48.55,"open":49.5,"volume":2785700},{"timestamp":1686749400,"date":"2023-06-14","index":418,"close":50.81,"high":52.38,"low":49.44,"open":50.22,"volume":4349100},{"timestamp":1686835800,"date":"2023-06-15","index":419,"close":53.44,"high":53.65,"low":49.5,"open":49.55,"volume":3496200},{"timestamp":1686922200,"date":"2023-06-16","index":420,"close":51.24,"high":53.79,"low":50.58,"open":53.6,"volume":3011700},{"timestamp":1687267800,"date":"2023-06-20","index":421,"close":49.56,"high":50.75,"low":48.37,"open":50.18,"volume":3046700},{"timestamp":1687354200,"date":"2023-06-21","index":422,"close":46.78,"high":48.6,"low":46.26,"open":48.44,"volume":4598900}]},{"date":"2023-03-13","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1677508200,"date":"2023-02-27","index":343,"close":43.68,"high":44.5,"low":43.39,"open":44.38,"volume":697500},{"timestamp":1677594600,"date":"2023-02-28","index":344,"close":44.04,"high":44.6,"low":43.58,"open":43.91,"volume":1191800},{"timestamp":1677681000,"date":"2023-03-01","index":345,"close":42.82,"high":45.19,"low":42.74,"open":44.12,"volume":1397300},{"timestamp":1677767400,"date":"2023-03-02","index":346,"close":49.98,"high":52.99,"low":41.84,"open":42.43,"volume":9087600},{"timestamp":1677853800,"date":"2023-03-03","index":347,"close":52.26,"high":52.66,"low":49.52,"open":49.81,"volume":3009300},{"timestamp":1678113000,"date":"2023-03-06","index":348,"close":51.19,"high":53.44,"low":50.2,"open":53.44,"volume":1674500},{"timestamp":1678199400,"date":"2023-03-07","index":349,"close":49.84,"high":52.12,"low":49.8,"open":51.19,"volume":1430400},{"timestamp":1678285800,"date":"2023-03-08","index":350,"close":50.03,"high":50.64,"low":49.26,"open":49.74,"volume":1156400},{"timestamp":1678372200,"date":"2023-03-09","index":351,"close":47.37,"high":51.01,"low":46.97,"open":50.5,"volume":1585100},{"timestamp":1678458600,"date":"2023-03-10","index":352,"close":44.35,"high":46.85,"low":42.62,"open":46.78,"volume":2485600},{"timestamp":1678714200,"date":"2023-03-13","index":353,"close":44.6,"high":45.55,"low":41.6,"open":42.82,"volume":6473800}],"post":[{"timestamp":1678800600,"date":"2023-03-14","index":354,"close":33.96,"high":34.31,"low":30.92,"open":30.98,"volume":20271200},{"timestamp":1678887000,"date":"2023-03-15","index":355,"close":33.45,"high":34.19,"low":31.79,"open":33.65,"volume":6141700},{"timestamp":1678973400,"date":"2023-03-16","index":356,"close":35.22,"high":36.34,"low":34.13,"open":34.31,"volume":5654300},{"timestamp":1679059800,"date":"2023-03-17","index":357,"close":36.92,"high":37.59,"low":34.35,"open":35.2,"volume":4613200},{"timestamp":1679319000,"date":"2023-03-20","index":358,"close":36.25,"high":37.76,"low":35.54,"open":36.56,"volume":2985700},{"timestamp":1679405400,"date":"2023-03-21","index":359,"close":37.98,"high":39.05,"low":36.52,"open":36.57,"volume":2208800},{"timestamp":1679491800,"date":"2023-03-22","index":360,"close":36.17,"high":37.86,"low":35.7,"open":37.86,"volume":3293400},{"timestamp":1679578200,"date":"2023-03-23","index":361,"close":36.93,"high":38.02,"low":35.65,"open":37,"volume":3516400},{"timestamp":1679664600,"date":"2023-03-24","index":362,"close":33.74,"high":37.1,"low":33.49,"open":36.82,"volume":4367300},{"timestamp":1679923800,"date":"2023-03-27","index":363,"close":33.94,"high":34.55,"low":33.17,"open":34.14,"volume":2583400},{"timestamp":1680010200,"date":"2023-03-28","index":364,"close":33.9,"high":34.06,"low":32.62,"open":33.5,"volume":2682700}]},{"date":"2022-12-05","estimated":-0.15,"reported":-0.1,"pre":[{"timestamp":1668781800,"date":"2022-11-18","index":277,"close":40.06,"high":42.99,"low":39.45,"open":42.81,"volume":1239900},{"timestamp":1669041000,"date":"2022-11-21","index":278,"close":38.22,"high":39.5,"low":37.37,"open":39.5,"volume":1567800},{"timestamp":1669127400,"date":"2022-11-22","index":279,"close":37.84,"high":38.05,"low":36.64,"open":38,"volume":1088500},{"timestamp":1669213800,"date":"2022-11-23","index":280,"close":39.71,"high":40.31,"low":37.36,"open":38,"volume":1647400},{"timestamp":1669386600,"date":"2022-11-25","index":281,"close":39.4,"high":39.84,"low":38.88,"open":39.18,"volume":226400},{"timestamp":1669645800,"date":"2022-11-28","index":282,"close":38.85,"high":40,"low":38.63,"open":38.67,"volume":676800},{"timestamp":1669732200,"date":"2022-11-29","index":283,"close":38.39,"high":40.19,"low":37.9,"open":39.61,"volume":1061700},{"timestamp":1669818600,"date":"2022-11-30","index":284,"close":39.55,"high":39.74,"low":36.2,"open":38.09,"volume":2129300},{"timestamp":1669905000,"date":"2022-12-01","index":285,"close":42.94,"high":43.36,"low":39.05,"open":39.31,"volume":2763200},{"timestamp":1669991400,"date":"2022-12-02","index":286,"close":41.27,"high":42.77,"low":40.19,"open":41.24,"volume":1458900},{"timestamp":1670250600,"date":"2022-12-05","index":287,"close":38.33,"high":43.16,"low":37.61,"open":41.22,"volume":5519300}],"post":[{"timestamp":1670337000,"date":"2022-12-06","index":288,"close":41.95,"high":44.77,"low":40.05,"open":43.85,"volume":11580200},{"timestamp":1670423400,"date":"2022-12-07","index":289,"close":42.78,"high":43.85,"low":41,"open":42.71,"volume":3886400},{"timestamp":1670509800,"date":"2022-12-08","index":290,"close":47.43,"high":48.45,"low":41.46,"open":43,"volume":4017500},{"timestamp":1670596200,"date":"2022-12-09","index":291,"close":46.37,"high":48.7,"low":46.03,"open":46.51,"volume":1604700},{"timestamp":1670855400,"date":"2022-12-12","index":292,"close":49.24,"high":49.32,"low":46.5,"open":46.5,"volume":1887600},{"timestamp":1670941800,"date":"2022-12-13","index":293,"close":49.29,"high":52.32,"low":48.11,"open":51.69,"volume":4020300},{"timestamp":1671028200,"date":"2022-12-14","index":294,"close":49.7,"high":51.49,"low":48.33,"open":48.68,"volume":2597700},{"timestamp":1671114600,"date":"2022-12-15","index":295,"close":48.83,"high":50.5,"low":47.88,"open":48.05,"volume":1834200},{"timestamp":1671201000,"date":"2022-12-16","index":296,"close":49.77,"high":50.38,"low":47.77,"open":48.43,"volume":3018800},{"timestamp":1671460200,"date":"2022-12-19","index":297,"close":45.18,"high":49.16,"low":44.7,"open":49.12,"volume":2482200},{"timestamp":1671546600,"date":"2022-12-20","index":298,"close":46.46,"high":46.63,"low":43.88,"open":44.43,"volume":1952200}]},{"date":"2022-09-06","estimated":-0.23,"reported":-0.15,"pre":[{"timestamp":1661175000,"date":"2022-08-22","index":214,"close":59.31,"high":60.17,"low":57.53,"open":59.51,"volume":1277500},{"timestamp":1661261400,"date":"2022-08-23","index":215,"close":62.06,"high":62.56,"low":59.07,"open":59.75,"volume":1413600},{"timestamp":1661347800,"date":"2022-08-24","index":216,"close":63.56,"high":65.3,"low":60.97,"open":61.86,"volume":1099000},{"timestamp":1661434200,"date":"2022-08-25","index":217,"close":65.5,"high":66.23,"low":63.87,"open":64.58,"volume":949100},{"timestamp":1661520600,"date":"2022-08-26","index":218,"close":64.43,"high":65.81,"low":62.6,"open":65.08,"volume":1010600},{"timestamp":1661779800,"date":"2022-08-29","index":219,"close":62.75,"high":64.8,"low":62.48,"open":62.48,"volume":1046000},{"timestamp":1661866200,"date":"2022-08-30","index":220,"close":62.33,"high":63.57,"low":60.63,"open":63.27,"volume":1382400},{"timestamp":1661952600,"date":"2022-08-31","index":221,"close":59.87,"high":64.49,"low":59.6,"open":64.48,"volume":1387300},{"timestamp":1662039000,"date":"2022-09-01","index":222,"close":50.53,"high":57.81,"low":48,"open":57.73,"volume":4326200},{"timestamp":1662125400,"date":"2022-09-02","index":223,"close":48.31,"high":51.98,"low":47.57,"open":51.92,"volume":2404300},{"timestamp":1662471000,"date":"2022-09-06","index":224,"close":47.4,"high":49.69,"low":46.39,"open":48.93,"volume":3432500}],"post":[{"timestamp":1662557400,"date":"2022-09-07","index":225,"close":54.16,"high":54.36,"low":46.7,"open":47.96,"volume":4362400},{"timestamp":1662643800,"date":"2022-09-08","index":226,"close":55.28,"high":57.59,"low":52.28,"open":53.91,"volume":2423100},{"timestamp":1662730200,"date":"2022-09-09","index":227,"close":57.98,"high":58.22,"low":55.95,"open":55.96,"volume":1651300},{"timestamp":1662989400,"date":"2022-09-12","index":228,"close":61.71,"high":61.99,"low":57.51,"open":57.76,"volume":1718800},{"timestamp":1663075800,"date":"2022-09-13","index":229,"close":58.23,"high":61.28,"low":57.96,"open":58.46,"volume":2578300},{"timestamp":1663162200,"date":"2022-09-14","index":230,"close":61.21,"high":62.12,"low":56.72,"open":57.9,"volume":2047700},{"timestamp":1663248600,"date":"2022-09-15","index":231,"close":60.21,"high":61.83,"low":58.07,"open":59.01,"volume":3360000},{"timestamp":1663335000,"date":"2022-09-16","index":232,"close":57.38,"high":58.64,"low":55.39,"open":58.33,"volume":4208800},{"timestamp":1663594200,"date":"2022-09-19","index":233,"close":55.29,"high":57,"low":53.68,"open":56.11,"volume":1711000},{"timestamp":1663680600,"date":"2022-09-20","index":234,"close":54.14,"high":55.08,"low":53.31,"open":54.08,"volume":1479700},{"timestamp":1663767000,"date":"2022-09-21","index":235,"close":55.21,"high":57.35,"low":53.67,"open":54.53,"volume":2385200}]},{"date":"2022-06-06","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1653053400,"date":"2022-05-20","index":151,"close":37.75,"high":40.36,"low":35.1,"open":40.1,"volume":1465900},{"timestamp":1653312600,"date":"2022-05-23","index":152,"close":37.88,"high":39.02,"low":36.26,"open":38.01,"volume":925900},{"timestamp":1653399000,"date":"2022-05-24","index":153,"close":34.84,"high":36.8,"low":33,"open":36.5,"volume":1002800},{"timestamp":1653485400,"date":"2022-05-25","index":154,"close":37.09,"high":37.67,"low":34.74,"open":34.75,"volume":1308800},{"timestamp":1653571800,"date":"2022-05-26","index":155,"close":40.07,"high":42.47,"low":36.14,"open":37.07,"volume":1823600},{"timestamp":1653658200,"date":"2022-05-27","index":156,"close":42.94,"high":43.26,"low":40.07,"open":40.66,"volume":1143100},{"timestamp":1654003800,"date":"2022-05-31","index":157,"close":38.94,"high":43.47,"low":38.68,"open":42.69,"volume":1800700},{"timestamp":1654090200,"date":"2022-06-01","index":158,"close":38.33,"high":41.32,"low":38.01,"open":39.54,"volume":808300},{"timestamp":1654176600,"date":"2022-06-02","index":159,"close":44.9,"high":44.97,"low":38.16,"open":38.32,"volume":1725600},{"timestamp":1654263000,"date":"2022-06-03","index":160,"close":40.93,"high":43.75,"low":40.28,"open":43.01,"volume":1650300},{"timestamp":1654522200,"date":"2022-06-06","index":161,"close":39.84,"high":42.55,"low":38.75,"open":42.25,"volume":3063300}],"post":[{"timestamp":1654608600,"date":"2022-06-07","index":162,"close":51,"high":51.98,"low":43.65,"open":44.13,"volume":8332400},{"timestamp":1654695000,"date":"2022-06-08","index":163,"close":50.35,"high":54.5,"low":49.49,"open":51.05,"volume":2797300},{"timestamp":1654781400,"date":"2022-06-09","index":164,"close":49.16,"high":51.78,"low":47.79,"open":49.5,"volume":1799500},{"timestamp":1654867800,"date":"2022-06-10","index":165,"close":44.95,"high":47.81,"low":42.82,"open":46.86,"volume":2431400},{"timestamp":1655127000,"date":"2022-06-13","index":166,"close":42.52,"high":44.4,"low":40.13,"open":41.59,"volume":1985100},{"timestamp":1655213400,"date":"2022-06-14","index":167,"close":45.14,"high":45.63,"low":41.3,"open":42.74,"volume":1715100},{"timestamp":1655299800,"date":"2022-06-15","index":168,"close":47.84,"high":49.65,"low":44.58,"open":45.13,"volume":2650200},{"timestamp":1655386200,"date":"2022-06-16","index":169,"close":43.93,"high":46.56,"low":43.15,"open":45.08,"volume":1845800},{"timestamp":1655472600,"date":"2022-06-17","index":170,"close":44.01,"high":46.24,"low":43.13,"open":44.1,"volume":3670000},{"timestamp":1655818200,"date":"2022-06-21","index":171,"close":46.73,"high":47.89,"low":44.98,"open":44.98,"volume":1786300},{"timestamp":1655904600,"date":"2022-06-22","index":172,"close":47.88,"high":49.96,"low":45.04,"open":45.23,"volume":1635500}]},{"date":"2022-03-14","estimated":-0.25,"reported":-0.16,"pre":[{"timestamp":1646058600,"date":"2022-02-28","index":93,"close":58.27,"high":60.87,"low":55.49,"open":56.8,"volume":857500},{"timestamp":1646145000,"date":"2022-03-01","index":94,"close":54.39,"high":58.67,"low":52.01,"open":57.96,"volume":1185400},{"timestamp":1646231400,"date":"2022-03-02","index":95,"close":55.48,"high":56.14,"low":52.4,"open":54.78,"volume":488800},{"timestamp":1646317800,"date":"2022-03-03","index":96,"close":48.99,"high":55.33,"low":47.73,"open":55.33,"volume":912000},{"timestamp":1646404200,"date":"2022-03-04","index":97,"close":44.74,"high":50,"low":43.12,"open":48.77,"volume":1433200},{"timestamp":1646663400,"date":"2022-03-07","index":98,"close":37.85,"high":45.74,"low":37.81,"open":45.3,"volume":2400600},{"timestamp":1646749800,"date":"2022-03-08","index":99,"close":39.5,"high":42.33,"low":36.69,"open":37.87,"volume":2215700},{"timestamp":1646836200,"date":"2022-03-09","index":100,"close":40.6,"high":43.28,"low":40.15,"open":41.06,"volume":703400},{"timestamp":1646922600,"date":"2022-03-10","index":101,"close":39.33,"high":40.5,"low":36.3,"open":39.69,"volume":1062900},{"timestamp":1647009000,"date":"2022-03-11","index":102,"close":35.5,"high":40.65,"low":35.12,"open":40.58,"volume":1047900},{"timestamp":1647264600,"date":"2022-03-14","index":103,"close":33.1,"high":35.34,"low":30.74,"open":35.12,"volume":3481900}],"post":[{"timestamp":1647351000,"date":"2022-03-15","index":104,"close":35.67,"high":40.9,"low":33.61,"open":39,"volume":6260200},{"timestamp":1647437400,"date":"2022-03-16","index":105,"close":42.74,"high":47.32,"low":36.61,"open":37.3,"volume":4373000},{"timestamp":1647523800,"date":"2022-03-17","index":106,"close":49.4,"high":50.67,"low":40.77,"open":42.55,"volume":4598300},{"timestamp":1647610200,"date":"2022-03-18","index":107,"close":62.79,"high":65.27,"low":48.1,"open":48.1,"volume":5196200},{"timestamp":1647869400,"date":"2022-03-21","index":108,"close":57.05,"high":62.99,"low":56.51,"open":61.19,"volume":2378800},{"timestamp":1647955800,"date":"2022-03-22","index":109,"close":56.97,"high":60.93,"low":55.06,"open":57.2,"volume":1861700},{"timestamp":1648042200,"date":"2022-03-23","index":110,"close":54.19,"high":58.33,"low":53.32,"open":55.87,"volume":1638200},{"timestamp":1648128600,"date":"2022-03-24","index":111,"close":52.76,"high":55.74,"low":51.61,"open":54.8,"volume":1437300},{"timestamp":1648215000,"date":"2022-03-25","index":112,"close":50.55,"high":53,"low":48.01,"open":53,"volume":1816900},{"timestamp":1648474200,"date":"2022-03-28","index":113,"close":53.76,"high":55.74,"low":49.34,"open":50.18,"volume":2073200},{"timestamp":1648560600,"date":"2022-03-29","index":114,"close":57.63,"high":58.53,"low":54.15,"open":55.02,"volume":2186600}]},{"date":"2021-12-06","estimated":-0.48,"reported":-0.34,"pre":[{"timestamp":1637332200,"date":"2021-11-19","index":26,"close":112.01,"high":116.41,"low":110.6,"open":114.53,"volume":523900},{"timestamp":1637591400,"date":"2021-11-22","index":27,"close":102.55,"high":114.99,"low":101.68,"open":113,"volume":621100},{"timestamp":1637677800,"date":"2021-11-23","index":28,"close":94.79,"high":103.47,"low":94.51,"open":101.91,"volume":1186000},{"timestamp":1637764200,"date":"2021-11-24","index":29,"close":96.85,"high":99.99,"low":91.05,"open":94.45,"volume":1071900},{"timestamp":1637937000,"date":"2021-11-26","index":30,"close":95.99,"high":98.54,"low":93.52,"open":96.09,"volume":418300},{"timestamp":1638196200,"date":"2021-11-29","index":31,"close":100.02,"high":100.09,"low":94.15,"open":96.64,"volume":502000},{"timestamp":1638282600,"date":"2021-11-30","index":32,"close":96.54,"high":101.29,"low":93.51,"open":100,"volume":683200},{"timestamp":1638369000,"date":"2021-12-01","index":33,"close":89.32,"high":99,"low":88.26,"open":98.32,"volume":947000},{"timestamp":1638455400,"date":"2021-12-02","index":34,"close":91.23,"high":94,"low":87.53,"open":90,"volume":404800},{"timestamp":1638541800,"date":"2021-12-03","index":35,"close":88,"high":93.69,"low":82.18,"open":92.66,"volume":617700},{"timestamp":1638801000,"date":"2021-12-06","index":36,"close":89.16,"high":91.95,"low":83.7,"open":89.07,"volume":804200}],"post":[{"timestamp":1638887400,"date":"2021-12-07","index":37,"close":81.74,"high":89.62,"low":77.55,"open":89,"volume":2959700},{"timestamp":1638973800,"date":"2021-12-08","index":38,"close":84.32,"high":86.78,"low":80,"open":81,"volume":1465700},{"timestamp":1639060200,"date":"2021-12-09","index":39,"close":76.92,"high":81.48,"low":75,"open":77.51,"volume":3204200},{"timestamp":1639146600,"date":"2021-12-10","index":40,"close":75,"high":77.93,"low":70.82,"open":76.4,"volume":1649300},{"timestamp":1639405800,"date":"2021-12-13","index":41,"close":72.75,"high":75.62,"low":72.31,"open":74.74,"volume":996100},{"timestamp":1639492200,"date":"2021-12-14","index":42,"close":77.16,"high":78.55,"low":70,"open":71.38,"volume":1304700},{"timestamp":1639578600,"date":"2021-12-15","index":43,"close":82.1,"high":82.21,"low":75.21,"open":77,"volume":1113400},{"timestamp":1639665000,"date":"2021-12-16","index":44,"close":77.11,"high":85.25,"low":75.06,"open":82.1,"volume":1124000},{"timestamp":1639751400,"date":"2021-12-17","index":45,"close":85.69,"high":87.13,"low":73.74,"open":75.83,"volume":2413800},{"timestamp":1640010600,"date":"2021-12-20","index":46,"close":92.86,"high":93.67,"low":82.82,"open":84.9,"volume":1795300},{"timestamp":1640097000,"date":"2021-12-21","index":47,"close":94.84,"high":95,"low":87.42,"open":93.2,"volume":965900}]},{"date":"2021-10-14","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/GTLB_partial.json b/data/GTLB_partial.json index b85fc55b6..9b8c40735 100644 --- a/data/GTLB_partial.json +++ b/data/GTLB_partial.json @@ -1 +1 @@ -[{"date":"2024-09-03","estimated":0.1,"reported":0.15,"pre":[{"timestamp":1724074200,"date":"2024-08-19","index":714,"close":46.36,"high":46.37,"low":44.9,"open":45.05,"volume":1000300},{"timestamp":1724160600,"date":"2024-08-20","index":715,"close":46.52,"high":47.21,"low":46.19,"open":46.84,"volume":1209100},{"timestamp":1724247000,"date":"2024-08-21","index":716,"close":47.26,"high":47.45,"low":46.46,"open":46.82,"volume":1139600},{"timestamp":1724333400,"date":"2024-08-22","index":717,"close":46.12,"high":47.12,"low":46.05,"open":46.93,"volume":1918500},{"timestamp":1724419800,"date":"2024-08-23","index":718,"close":46.98,"high":47.19,"low":46.13,"open":46.62,"volume":1034400},{"timestamp":1724679000,"date":"2024-08-26","index":719,"close":47.3,"high":47.57,"low":46.29,"open":46.29,"volume":978000},{"timestamp":1724765400,"date":"2024-08-27","index":720,"close":47.01,"high":47.81,"low":46.57,"open":47.21,"volume":758700},{"timestamp":1724851800,"date":"2024-08-28","index":721,"close":46.1,"high":47.34,"low":45.47,"open":46.97,"volume":1514500},{"timestamp":1724938200,"date":"2024-08-29","index":722,"close":47.89,"high":48.75,"low":46.61,"open":46.61,"volume":1199500},{"timestamp":1725024600,"date":"2024-08-30","index":723,"close":47.4,"high":48.38,"low":46.43,"open":47.97,"volume":3248700},{"timestamp":1725370200,"date":"2024-09-03","index":724,"close":44.68,"high":47.11,"low":44.5,"open":46.63,"volume":5198700}],"post":[{"timestamp":1725456600,"date":"2024-09-04","index":725,"close":54.35,"high":54.88,"low":50.19,"open":50.43,"volume":13611600},{"timestamp":1725543000,"date":"2024-09-05","index":726,"close":55.85,"high":56.9,"low":54.36,"open":54.72,"volume":4384000},{"timestamp":1725629400,"date":"2024-09-06","index":727,"close":53.09,"high":56.03,"low":52.86,"open":55.75,"volume":2322400},{"timestamp":1725888600,"date":"2024-09-09","index":728,"close":53.5,"high":54.8,"low":52.82,"open":53.85,"volume":1765900},{"timestamp":1725975000,"date":"2024-09-10","index":729,"close":56.2,"high":56.33,"low":53.25,"open":53.99,"volume":2399900},{"timestamp":1726061400,"date":"2024-09-11","index":730,"close":55.29,"high":56.64,"low":54.41,"open":56.11,"volume":1516200},{"timestamp":1726147800,"date":"2024-09-12","index":731,"close":54.15,"high":54.55,"low":53.12,"open":54.42,"volume":1636100},{"timestamp":1726257601,"date":"2024-09-13","index":732,"close":54.49,"high":55.33,"low":53.92,"open":54.5,"volume":1449227},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-03","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1715952600,"date":"2024-05-17","index":651,"close":56.26,"high":56.81,"low":55.81,"open":56.69,"volume":1520100},{"timestamp":1716211800,"date":"2024-05-20","index":652,"close":58.52,"high":58.6,"low":56.25,"open":56.48,"volume":1488100},{"timestamp":1716298200,"date":"2024-05-21","index":653,"close":58.17,"high":58.69,"low":57.94,"open":58.3,"volume":1669300},{"timestamp":1716384600,"date":"2024-05-22","index":654,"close":57.44,"high":59.45,"low":57.37,"open":59.34,"volume":1023400},{"timestamp":1716471000,"date":"2024-05-23","index":655,"close":56.99,"high":58.73,"low":56.24,"open":58.4,"volume":1942200},{"timestamp":1716557400,"date":"2024-05-24","index":656,"close":55.17,"high":57.45,"low":55.05,"open":56.2,"volume":1692700},{"timestamp":1716903000,"date":"2024-05-28","index":657,"close":53.5,"high":55.4,"low":53.21,"open":55.25,"volume":1806900},{"timestamp":1716989400,"date":"2024-05-29","index":658,"close":53.11,"high":54.52,"low":53,"open":53.41,"volume":1785100},{"timestamp":1717075800,"date":"2024-05-30","index":659,"close":48.54,"high":52.04,"low":48.07,"open":52,"volume":3947000},{"timestamp":1717162200,"date":"2024-05-31","index":660,"close":47.19,"high":48.85,"low":46.25,"open":48.75,"volume":6094900},{"timestamp":1717421400,"date":"2024-06-03","index":661,"close":47.07,"high":48.92,"low":46.61,"open":47.9,"volume":8814200}],"post":[{"timestamp":1717507800,"date":"2024-06-04","index":662,"close":44.75,"high":48.59,"low":44.58,"open":46.9,"volume":7906400},{"timestamp":1717594200,"date":"2024-06-05","index":663,"close":44.89,"high":45.24,"low":43.82,"open":45.07,"volume":4401300},{"timestamp":1717680600,"date":"2024-06-06","index":664,"close":44.12,"high":44.72,"low":43.3,"open":44.07,"volume":3075700},{"timestamp":1717767000,"date":"2024-06-07","index":665,"close":43.59,"high":43.87,"low":43.16,"open":43.58,"volume":2148800},{"timestamp":1718026200,"date":"2024-06-10","index":666,"close":44.27,"high":44.61,"low":43.25,"open":43.3,"volume":1973400},{"timestamp":1718112600,"date":"2024-06-11","index":667,"close":43.59,"high":44.51,"low":43.47,"open":44.07,"volume":1733700},{"timestamp":1718199000,"date":"2024-06-12","index":668,"close":46.28,"high":46.93,"low":44.87,"open":45.13,"volume":3707400},{"timestamp":1718285400,"date":"2024-06-13","index":669,"close":45.23,"high":46.96,"low":45.05,"open":46.92,"volume":2066700},{"timestamp":1718371800,"date":"2024-06-14","index":670,"close":44.51,"high":45.28,"low":44.26,"open":45.19,"volume":2482000},{"timestamp":1718631000,"date":"2024-06-17","index":671,"close":43.43,"high":44.18,"low":43.19,"open":44.08,"volume":2375600},{"timestamp":1718717400,"date":"2024-06-18","index":672,"close":43.01,"high":43.38,"low":42.73,"open":43.18,"volume":2047600}]},{"date":"2024-03-04","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":588,"close":73.37,"high":76.58,"low":73.18,"open":74.04,"volume":2317400},{"timestamp":1708439400,"date":"2024-02-20","index":589,"close":70.18,"high":72.84,"low":68.37,"open":72.64,"volume":1790600},{"timestamp":1708525800,"date":"2024-02-21","index":590,"close":67.41,"high":68.09,"low":66.09,"open":67.51,"volume":2647500},{"timestamp":1708612200,"date":"2024-02-22","index":591,"close":69.61,"high":70.5,"low":68.79,"open":70.28,"volume":1798900},{"timestamp":1708698600,"date":"2024-02-23","index":592,"close":69.94,"high":70.92,"low":68.61,"open":70.18,"volume":1444500},{"timestamp":1708957800,"date":"2024-02-26","index":593,"close":71.11,"high":72.44,"low":69.54,"open":70.72,"volume":1588400},{"timestamp":1709044200,"date":"2024-02-27","index":594,"close":72.13,"high":73.16,"low":71.09,"open":71.98,"volume":1533200},{"timestamp":1709130600,"date":"2024-02-28","index":595,"close":72.2,"high":72.79,"low":70.29,"open":71.13,"volume":1242900},{"timestamp":1709217000,"date":"2024-02-29","index":596,"close":72.12,"high":72.66,"low":70.68,"open":72.47,"volume":2325700},{"timestamp":1709303400,"date":"2024-03-01","index":597,"close":73.31,"high":74.05,"low":70.41,"open":71.55,"volume":3163800},{"timestamp":1709562600,"date":"2024-03-04","index":598,"close":74.47,"high":76.41,"low":72.51,"open":74.9,"volume":11406000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":599,"close":58.84,"high":66.1,"low":58.5,"open":60,"volume":22071200},{"timestamp":1709735400,"date":"2024-03-06","index":600,"close":61.42,"high":63.85,"low":61.21,"open":61.68,"volume":6041600},{"timestamp":1709821800,"date":"2024-03-07","index":601,"close":59.08,"high":62.62,"low":58.48,"open":61.78,"volume":4858500},{"timestamp":1709908200,"date":"2024-03-08","index":602,"close":57.7,"high":59.5,"low":57,"open":59.1,"volume":3485300},{"timestamp":1710163800,"date":"2024-03-11","index":603,"close":56.44,"high":57.74,"low":56.1,"open":57.09,"volume":3117700},{"timestamp":1710250200,"date":"2024-03-12","index":604,"close":57.24,"high":58.36,"low":56.55,"open":57.18,"volume":3199600},{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000}]},{"date":"2023-12-04","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1700231400,"date":"2023-11-17","index":527,"close":46.81,"high":48.05,"low":45.95,"open":46.39,"volume":1930400},{"timestamp":1700490600,"date":"2023-11-20","index":528,"close":47.05,"high":48.69,"low":46.44,"open":46.44,"volume":1485700},{"timestamp":1700577000,"date":"2023-11-21","index":529,"close":46.15,"high":46.49,"low":44.84,"open":46.35,"volume":1333300},{"timestamp":1700663400,"date":"2023-11-22","index":530,"close":46.84,"high":47.43,"low":46.18,"open":47.24,"volume":1046200},{"timestamp":1700836200,"date":"2023-11-24","index":531,"close":47.05,"high":47.15,"low":46,"open":46.51,"volume":388100},{"timestamp":1701095400,"date":"2023-11-27","index":532,"close":46.48,"high":48.19,"low":46.48,"open":47.09,"volume":1019900},{"timestamp":1701181800,"date":"2023-11-28","index":533,"close":47.6,"high":47.99,"low":46.23,"open":46.33,"volume":1213200},{"timestamp":1701268200,"date":"2023-11-29","index":534,"close":48.6,"high":49.82,"low":47.93,"open":48.75,"volume":1826900},{"timestamp":1701354600,"date":"2023-11-30","index":535,"close":48.34,"high":49.66,"low":47.69,"open":48.94,"volume":1114600},{"timestamp":1701441000,"date":"2023-12-01","index":536,"close":52.47,"high":52.86,"low":48.71,"open":48.88,"volume":3819800},{"timestamp":1701700200,"date":"2023-12-04","index":537,"close":52.93,"high":54.3,"low":52.22,"open":52.44,"volume":8275600}],"post":[{"timestamp":1701786600,"date":"2023-12-05","index":538,"close":58.99,"high":61.26,"low":55.19,"open":59.68,"volume":19202300},{"timestamp":1701873000,"date":"2023-12-06","index":539,"close":60.1,"high":62.21,"low":59.41,"open":59.99,"volume":4742600},{"timestamp":1701959400,"date":"2023-12-07","index":540,"close":59.07,"high":60.51,"low":58.07,"open":59.6,"volume":2962600},{"timestamp":1702045800,"date":"2023-12-08","index":541,"close":59.2,"high":59.49,"low":57.21,"open":57.9,"volume":2642200},{"timestamp":1702305000,"date":"2023-12-11","index":542,"close":59.69,"high":60.19,"low":58.46,"open":59.06,"volume":2595400},{"timestamp":1702391400,"date":"2023-12-12","index":543,"close":61.56,"high":61.69,"low":59.31,"open":59.92,"volume":2806100},{"timestamp":1702477800,"date":"2023-12-13","index":544,"close":64.72,"high":64.89,"low":60.94,"open":61.65,"volume":3512100},{"timestamp":1702564200,"date":"2023-12-14","index":545,"close":64.8,"high":67.55,"low":63.9,"open":64.81,"volume":5156200},{"timestamp":1702650600,"date":"2023-12-15","index":546,"close":62.34,"high":64.79,"low":61.53,"open":64,"volume":5350300},{"timestamp":1702909800,"date":"2023-12-18","index":547,"close":63.88,"high":65.05,"low":62.05,"open":62.41,"volume":2891100},{"timestamp":1702996200,"date":"2023-12-19","index":548,"close":63.83,"high":64.19,"low":62.7,"open":63.78,"volume":2324300}]},{"date":"2023-09-05","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1692624600,"date":"2023-08-21","index":464,"close":44.21,"high":45.19,"low":43.67,"open":44.57,"volume":914700},{"timestamp":1692711000,"date":"2023-08-22","index":465,"close":44.97,"high":45.78,"low":44.14,"open":44.94,"volume":1289300},{"timestamp":1692797400,"date":"2023-08-23","index":466,"close":46.41,"high":46.64,"low":44.48,"open":45.16,"volume":1000400},{"timestamp":1692883800,"date":"2023-08-24","index":467,"close":43.95,"high":47.08,"low":43.88,"open":46.94,"volume":897600},{"timestamp":1692970200,"date":"2023-08-25","index":468,"close":45.19,"high":45.33,"low":43.58,"open":43.87,"volume":771300},{"timestamp":1693229400,"date":"2023-08-28","index":469,"close":45.07,"high":45.72,"low":44.58,"open":45.28,"volume":580800},{"timestamp":1693315800,"date":"2023-08-29","index":470,"close":45.99,"high":46.65,"low":44.75,"open":45.1,"volume":1046700},{"timestamp":1693402200,"date":"2023-08-30","index":471,"close":46.09,"high":46.36,"low":45.38,"open":45.7,"volume":911300},{"timestamp":1693488600,"date":"2023-08-31","index":472,"close":47.37,"high":47.7,"low":46.38,"open":46.55,"volume":1241000},{"timestamp":1693575000,"date":"2023-09-01","index":473,"close":49.17,"high":49.53,"low":47.65,"open":48.02,"volume":2186200},{"timestamp":1693920600,"date":"2023-09-05","index":474,"close":49.74,"high":50.23,"low":48.57,"open":49.6,"volume":4660400}],"post":[{"timestamp":1694007000,"date":"2023-09-06","index":475,"close":49.99,"high":54.38,"low":48.67,"open":52.14,"volume":6531000},{"timestamp":1694093400,"date":"2023-09-07","index":476,"close":51.94,"high":52.58,"low":48.6,"open":48.89,"volume":3096100},{"timestamp":1694179800,"date":"2023-09-08","index":477,"close":52.35,"high":53.15,"low":50.88,"open":51.48,"volume":2074300},{"timestamp":1694439000,"date":"2023-09-11","index":478,"close":52.73,"high":53.48,"low":51.59,"open":52.74,"volume":2166600},{"timestamp":1694525400,"date":"2023-09-12","index":479,"close":52.35,"high":53.93,"low":51.93,"open":53.63,"volume":1787100},{"timestamp":1694611800,"date":"2023-09-13","index":480,"close":50.98,"high":51.83,"low":50.1,"open":50.15,"volume":2862700},{"timestamp":1694698200,"date":"2023-09-14","index":481,"close":49.93,"high":51.22,"low":49.32,"open":50.98,"volume":3017600},{"timestamp":1694784600,"date":"2023-09-15","index":482,"close":48.8,"high":49.51,"low":47.83,"open":49.44,"volume":7152700},{"timestamp":1695043800,"date":"2023-09-18","index":483,"close":48.09,"high":48.43,"low":47.53,"open":47.9,"volume":2503100},{"timestamp":1695130200,"date":"2023-09-19","index":484,"close":47.72,"high":48,"low":46.72,"open":47.81,"volume":1527400},{"timestamp":1695216600,"date":"2023-09-20","index":485,"close":47.42,"high":49.05,"low":47.35,"open":47.55,"volume":1386800}]},{"date":"2023-06-05","estimated":-0.14,"reported":-0.06,"pre":[{"timestamp":1684503000,"date":"2023-05-19","index":401,"close":32.67,"high":33.55,"low":31.78,"open":32.09,"volume":2454100},{"timestamp":1684762200,"date":"2023-05-22","index":402,"close":34.62,"high":35.51,"low":32.67,"open":32.85,"volume":3016300},{"timestamp":1684848600,"date":"2023-05-23","index":403,"close":34.05,"high":35.54,"low":33.95,"open":34.56,"volume":1362200},{"timestamp":1684935000,"date":"2023-05-24","index":404,"close":34.17,"high":34.46,"low":33.5,"open":33.76,"volume":1211100},{"timestamp":1685021400,"date":"2023-05-25","index":405,"close":32.99,"high":35.22,"low":32.65,"open":34.62,"volume":2006000},{"timestamp":1685107800,"date":"2023-05-26","index":406,"close":34.65,"high":35.33,"low":33.06,"open":33.21,"volume":2288000},{"timestamp":1685453400,"date":"2023-05-30","index":407,"close":35.75,"high":36.38,"low":34.62,"open":35.94,"volume":2173100},{"timestamp":1685539800,"date":"2023-05-31","index":408,"close":36.96,"high":37.4,"low":35.2,"open":35.25,"volume":3177600},{"timestamp":1685626200,"date":"2023-06-01","index":409,"close":35.94,"high":36.75,"low":35.77,"open":36.09,"volume":2274600},{"timestamp":1685712600,"date":"2023-06-02","index":410,"close":33.73,"high":36.71,"low":33.55,"open":36.5,"volume":4343400},{"timestamp":1685971800,"date":"2023-06-05","index":411,"close":35.4,"high":35.68,"low":33.09,"open":34,"volume":8063200}],"post":[{"timestamp":1686058200,"date":"2023-06-06","index":412,"close":46.44,"high":47.1,"low":42.06,"open":45.44,"volume":20073100},{"timestamp":1686144600,"date":"2023-06-07","index":413,"close":47.08,"high":49.78,"low":46.05,"open":46.76,"volume":6777000},{"timestamp":1686231000,"date":"2023-06-08","index":414,"close":45.86,"high":48.2,"low":45.3,"open":46.43,"volume":4344600},{"timestamp":1686317400,"date":"2023-06-09","index":415,"close":47.18,"high":48.73,"low":46.21,"open":46.61,"volume":3197600},{"timestamp":1686576600,"date":"2023-06-12","index":416,"close":49.11,"high":49.18,"low":46.94,"open":47.51,"volume":2295000},{"timestamp":1686663000,"date":"2023-06-13","index":417,"close":50.68,"high":50.95,"low":48.55,"open":49.5,"volume":2785700},{"timestamp":1686749400,"date":"2023-06-14","index":418,"close":50.81,"high":52.38,"low":49.44,"open":50.22,"volume":4349100},{"timestamp":1686835800,"date":"2023-06-15","index":419,"close":53.44,"high":53.65,"low":49.5,"open":49.55,"volume":3496200},{"timestamp":1686922200,"date":"2023-06-16","index":420,"close":51.24,"high":53.79,"low":50.58,"open":53.6,"volume":3011700},{"timestamp":1687267800,"date":"2023-06-20","index":421,"close":49.56,"high":50.75,"low":48.37,"open":50.18,"volume":3046700},{"timestamp":1687354200,"date":"2023-06-21","index":422,"close":46.78,"high":48.6,"low":46.26,"open":48.44,"volume":4598900}]},{"date":"2023-03-13","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1677508200,"date":"2023-02-27","index":343,"close":43.68,"high":44.5,"low":43.39,"open":44.38,"volume":697500},{"timestamp":1677594600,"date":"2023-02-28","index":344,"close":44.04,"high":44.6,"low":43.58,"open":43.91,"volume":1191800},{"timestamp":1677681000,"date":"2023-03-01","index":345,"close":42.82,"high":45.19,"low":42.74,"open":44.12,"volume":1397300},{"timestamp":1677767400,"date":"2023-03-02","index":346,"close":49.98,"high":52.99,"low":41.84,"open":42.43,"volume":9087600},{"timestamp":1677853800,"date":"2023-03-03","index":347,"close":52.26,"high":52.66,"low":49.52,"open":49.81,"volume":3009300},{"timestamp":1678113000,"date":"2023-03-06","index":348,"close":51.19,"high":53.44,"low":50.2,"open":53.44,"volume":1674500},{"timestamp":1678199400,"date":"2023-03-07","index":349,"close":49.84,"high":52.12,"low":49.8,"open":51.19,"volume":1430400},{"timestamp":1678285800,"date":"2023-03-08","index":350,"close":50.03,"high":50.64,"low":49.26,"open":49.74,"volume":1156400},{"timestamp":1678372200,"date":"2023-03-09","index":351,"close":47.37,"high":51.01,"low":46.97,"open":50.5,"volume":1585100},{"timestamp":1678458600,"date":"2023-03-10","index":352,"close":44.35,"high":46.85,"low":42.62,"open":46.78,"volume":2485600},{"timestamp":1678714200,"date":"2023-03-13","index":353,"close":44.6,"high":45.55,"low":41.6,"open":42.82,"volume":6473800}],"post":[{"timestamp":1678800600,"date":"2023-03-14","index":354,"close":33.96,"high":34.31,"low":30.92,"open":30.98,"volume":20271200},{"timestamp":1678887000,"date":"2023-03-15","index":355,"close":33.45,"high":34.19,"low":31.79,"open":33.65,"volume":6141700},{"timestamp":1678973400,"date":"2023-03-16","index":356,"close":35.22,"high":36.34,"low":34.13,"open":34.31,"volume":5654300},{"timestamp":1679059800,"date":"2023-03-17","index":357,"close":36.92,"high":37.59,"low":34.35,"open":35.2,"volume":4613200},{"timestamp":1679319000,"date":"2023-03-20","index":358,"close":36.25,"high":37.76,"low":35.54,"open":36.56,"volume":2985700},{"timestamp":1679405400,"date":"2023-03-21","index":359,"close":37.98,"high":39.05,"low":36.52,"open":36.57,"volume":2208800},{"timestamp":1679491800,"date":"2023-03-22","index":360,"close":36.17,"high":37.86,"low":35.7,"open":37.86,"volume":3293400},{"timestamp":1679578200,"date":"2023-03-23","index":361,"close":36.93,"high":38.02,"low":35.65,"open":37,"volume":3516400},{"timestamp":1679664600,"date":"2023-03-24","index":362,"close":33.74,"high":37.1,"low":33.49,"open":36.82,"volume":4367300},{"timestamp":1679923800,"date":"2023-03-27","index":363,"close":33.94,"high":34.55,"low":33.17,"open":34.14,"volume":2583400},{"timestamp":1680010200,"date":"2023-03-28","index":364,"close":33.9,"high":34.06,"low":32.62,"open":33.5,"volume":2682700}]},{"date":"2022-12-05","estimated":-0.15,"reported":-0.1,"pre":[{"timestamp":1668781800,"date":"2022-11-18","index":277,"close":40.06,"high":42.99,"low":39.45,"open":42.81,"volume":1239900},{"timestamp":1669041000,"date":"2022-11-21","index":278,"close":38.22,"high":39.5,"low":37.37,"open":39.5,"volume":1567800},{"timestamp":1669127400,"date":"2022-11-22","index":279,"close":37.84,"high":38.05,"low":36.64,"open":38,"volume":1088500},{"timestamp":1669213800,"date":"2022-11-23","index":280,"close":39.71,"high":40.31,"low":37.36,"open":38,"volume":1647400},{"timestamp":1669386600,"date":"2022-11-25","index":281,"close":39.4,"high":39.84,"low":38.88,"open":39.18,"volume":226400},{"timestamp":1669645800,"date":"2022-11-28","index":282,"close":38.85,"high":40,"low":38.63,"open":38.67,"volume":676800},{"timestamp":1669732200,"date":"2022-11-29","index":283,"close":38.39,"high":40.19,"low":37.9,"open":39.61,"volume":1061700},{"timestamp":1669818600,"date":"2022-11-30","index":284,"close":39.55,"high":39.74,"low":36.2,"open":38.09,"volume":2129300},{"timestamp":1669905000,"date":"2022-12-01","index":285,"close":42.94,"high":43.36,"low":39.05,"open":39.31,"volume":2763200},{"timestamp":1669991400,"date":"2022-12-02","index":286,"close":41.27,"high":42.77,"low":40.19,"open":41.24,"volume":1458900},{"timestamp":1670250600,"date":"2022-12-05","index":287,"close":38.33,"high":43.16,"low":37.61,"open":41.22,"volume":5519300}],"post":[{"timestamp":1670337000,"date":"2022-12-06","index":288,"close":41.95,"high":44.77,"low":40.05,"open":43.85,"volume":11580200},{"timestamp":1670423400,"date":"2022-12-07","index":289,"close":42.78,"high":43.85,"low":41,"open":42.71,"volume":3886400},{"timestamp":1670509800,"date":"2022-12-08","index":290,"close":47.43,"high":48.45,"low":41.46,"open":43,"volume":4017500},{"timestamp":1670596200,"date":"2022-12-09","index":291,"close":46.37,"high":48.7,"low":46.03,"open":46.51,"volume":1604700},{"timestamp":1670855400,"date":"2022-12-12","index":292,"close":49.24,"high":49.32,"low":46.5,"open":46.5,"volume":1887600},{"timestamp":1670941800,"date":"2022-12-13","index":293,"close":49.29,"high":52.32,"low":48.11,"open":51.69,"volume":4020300},{"timestamp":1671028200,"date":"2022-12-14","index":294,"close":49.7,"high":51.49,"low":48.33,"open":48.68,"volume":2597700},{"timestamp":1671114600,"date":"2022-12-15","index":295,"close":48.83,"high":50.5,"low":47.88,"open":48.05,"volume":1834200},{"timestamp":1671201000,"date":"2022-12-16","index":296,"close":49.77,"high":50.38,"low":47.77,"open":48.43,"volume":3018800},{"timestamp":1671460200,"date":"2022-12-19","index":297,"close":45.18,"high":49.16,"low":44.7,"open":49.12,"volume":2482200},{"timestamp":1671546600,"date":"2022-12-20","index":298,"close":46.46,"high":46.63,"low":43.88,"open":44.43,"volume":1952200}]},{"date":"2022-09-06","estimated":-0.23,"reported":-0.15,"pre":[{"timestamp":1661175000,"date":"2022-08-22","index":214,"close":59.31,"high":60.17,"low":57.53,"open":59.51,"volume":1277500},{"timestamp":1661261400,"date":"2022-08-23","index":215,"close":62.06,"high":62.56,"low":59.07,"open":59.75,"volume":1413600},{"timestamp":1661347800,"date":"2022-08-24","index":216,"close":63.56,"high":65.3,"low":60.97,"open":61.86,"volume":1099000},{"timestamp":1661434200,"date":"2022-08-25","index":217,"close":65.5,"high":66.23,"low":63.87,"open":64.58,"volume":949100},{"timestamp":1661520600,"date":"2022-08-26","index":218,"close":64.43,"high":65.81,"low":62.6,"open":65.08,"volume":1010600},{"timestamp":1661779800,"date":"2022-08-29","index":219,"close":62.75,"high":64.8,"low":62.48,"open":62.48,"volume":1046000},{"timestamp":1661866200,"date":"2022-08-30","index":220,"close":62.33,"high":63.57,"low":60.63,"open":63.27,"volume":1382400},{"timestamp":1661952600,"date":"2022-08-31","index":221,"close":59.87,"high":64.49,"low":59.6,"open":64.48,"volume":1387300},{"timestamp":1662039000,"date":"2022-09-01","index":222,"close":50.53,"high":57.81,"low":48,"open":57.73,"volume":4326200},{"timestamp":1662125400,"date":"2022-09-02","index":223,"close":48.31,"high":51.98,"low":47.57,"open":51.92,"volume":2404300},{"timestamp":1662471000,"date":"2022-09-06","index":224,"close":47.4,"high":49.69,"low":46.39,"open":48.93,"volume":3432500}],"post":[{"timestamp":1662557400,"date":"2022-09-07","index":225,"close":54.16,"high":54.36,"low":46.7,"open":47.96,"volume":4362400},{"timestamp":1662643800,"date":"2022-09-08","index":226,"close":55.28,"high":57.59,"low":52.28,"open":53.91,"volume":2423100},{"timestamp":1662730200,"date":"2022-09-09","index":227,"close":57.98,"high":58.22,"low":55.95,"open":55.96,"volume":1651300},{"timestamp":1662989400,"date":"2022-09-12","index":228,"close":61.71,"high":61.99,"low":57.51,"open":57.76,"volume":1718800},{"timestamp":1663075800,"date":"2022-09-13","index":229,"close":58.23,"high":61.28,"low":57.96,"open":58.46,"volume":2578300},{"timestamp":1663162200,"date":"2022-09-14","index":230,"close":61.21,"high":62.12,"low":56.72,"open":57.9,"volume":2047700},{"timestamp":1663248600,"date":"2022-09-15","index":231,"close":60.21,"high":61.83,"low":58.07,"open":59.01,"volume":3360000},{"timestamp":1663335000,"date":"2022-09-16","index":232,"close":57.38,"high":58.64,"low":55.39,"open":58.33,"volume":4208800},{"timestamp":1663594200,"date":"2022-09-19","index":233,"close":55.29,"high":57,"low":53.68,"open":56.11,"volume":1711000},{"timestamp":1663680600,"date":"2022-09-20","index":234,"close":54.14,"high":55.08,"low":53.31,"open":54.08,"volume":1479700},{"timestamp":1663767000,"date":"2022-09-21","index":235,"close":55.21,"high":57.35,"low":53.67,"open":54.53,"volume":2385200}]},{"date":"2022-06-06","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1653053400,"date":"2022-05-20","index":151,"close":37.75,"high":40.36,"low":35.1,"open":40.1,"volume":1465900},{"timestamp":1653312600,"date":"2022-05-23","index":152,"close":37.88,"high":39.02,"low":36.26,"open":38.01,"volume":925900},{"timestamp":1653399000,"date":"2022-05-24","index":153,"close":34.84,"high":36.8,"low":33,"open":36.5,"volume":1002800},{"timestamp":1653485400,"date":"2022-05-25","index":154,"close":37.09,"high":37.67,"low":34.74,"open":34.75,"volume":1308800},{"timestamp":1653571800,"date":"2022-05-26","index":155,"close":40.07,"high":42.47,"low":36.14,"open":37.07,"volume":1823600},{"timestamp":1653658200,"date":"2022-05-27","index":156,"close":42.94,"high":43.26,"low":40.07,"open":40.66,"volume":1143100},{"timestamp":1654003800,"date":"2022-05-31","index":157,"close":38.94,"high":43.47,"low":38.68,"open":42.69,"volume":1800700},{"timestamp":1654090200,"date":"2022-06-01","index":158,"close":38.33,"high":41.32,"low":38.01,"open":39.54,"volume":808300},{"timestamp":1654176600,"date":"2022-06-02","index":159,"close":44.9,"high":44.97,"low":38.16,"open":38.32,"volume":1725600},{"timestamp":1654263000,"date":"2022-06-03","index":160,"close":40.93,"high":43.75,"low":40.28,"open":43.01,"volume":1650300},{"timestamp":1654522200,"date":"2022-06-06","index":161,"close":39.84,"high":42.55,"low":38.75,"open":42.25,"volume":3063300}],"post":[{"timestamp":1654608600,"date":"2022-06-07","index":162,"close":51,"high":51.98,"low":43.65,"open":44.13,"volume":8332400},{"timestamp":1654695000,"date":"2022-06-08","index":163,"close":50.35,"high":54.5,"low":49.49,"open":51.05,"volume":2797300},{"timestamp":1654781400,"date":"2022-06-09","index":164,"close":49.16,"high":51.78,"low":47.79,"open":49.5,"volume":1799500},{"timestamp":1654867800,"date":"2022-06-10","index":165,"close":44.95,"high":47.81,"low":42.82,"open":46.86,"volume":2431400},{"timestamp":1655127000,"date":"2022-06-13","index":166,"close":42.52,"high":44.4,"low":40.13,"open":41.59,"volume":1985100},{"timestamp":1655213400,"date":"2022-06-14","index":167,"close":45.14,"high":45.63,"low":41.3,"open":42.74,"volume":1715100},{"timestamp":1655299800,"date":"2022-06-15","index":168,"close":47.84,"high":49.65,"low":44.58,"open":45.13,"volume":2650200},{"timestamp":1655386200,"date":"2022-06-16","index":169,"close":43.93,"high":46.56,"low":43.15,"open":45.08,"volume":1845800},{"timestamp":1655472600,"date":"2022-06-17","index":170,"close":44.01,"high":46.24,"low":43.13,"open":44.1,"volume":3670000},{"timestamp":1655818200,"date":"2022-06-21","index":171,"close":46.73,"high":47.89,"low":44.98,"open":44.98,"volume":1786300},{"timestamp":1655904600,"date":"2022-06-22","index":172,"close":47.88,"high":49.96,"low":45.04,"open":45.23,"volume":1635500}]},{"date":"2022-03-14","estimated":-0.25,"reported":-0.16,"pre":[{"timestamp":1646058600,"date":"2022-02-28","index":93,"close":58.27,"high":60.87,"low":55.49,"open":56.8,"volume":857500},{"timestamp":1646145000,"date":"2022-03-01","index":94,"close":54.39,"high":58.67,"low":52.01,"open":57.96,"volume":1185400},{"timestamp":1646231400,"date":"2022-03-02","index":95,"close":55.48,"high":56.14,"low":52.4,"open":54.78,"volume":488800},{"timestamp":1646317800,"date":"2022-03-03","index":96,"close":48.99,"high":55.33,"low":47.73,"open":55.33,"volume":912000},{"timestamp":1646404200,"date":"2022-03-04","index":97,"close":44.74,"high":50,"low":43.12,"open":48.77,"volume":1433200},{"timestamp":1646663400,"date":"2022-03-07","index":98,"close":37.85,"high":45.74,"low":37.81,"open":45.3,"volume":2400600},{"timestamp":1646749800,"date":"2022-03-08","index":99,"close":39.5,"high":42.33,"low":36.69,"open":37.87,"volume":2215700},{"timestamp":1646836200,"date":"2022-03-09","index":100,"close":40.6,"high":43.28,"low":40.15,"open":41.06,"volume":703400},{"timestamp":1646922600,"date":"2022-03-10","index":101,"close":39.33,"high":40.5,"low":36.3,"open":39.69,"volume":1062900},{"timestamp":1647009000,"date":"2022-03-11","index":102,"close":35.5,"high":40.65,"low":35.12,"open":40.58,"volume":1047900},{"timestamp":1647264600,"date":"2022-03-14","index":103,"close":33.1,"high":35.34,"low":30.74,"open":35.12,"volume":3481900}],"post":[{"timestamp":1647351000,"date":"2022-03-15","index":104,"close":35.67,"high":40.9,"low":33.61,"open":39,"volume":6260200},{"timestamp":1647437400,"date":"2022-03-16","index":105,"close":42.74,"high":47.32,"low":36.61,"open":37.3,"volume":4373000},{"timestamp":1647523800,"date":"2022-03-17","index":106,"close":49.4,"high":50.67,"low":40.77,"open":42.55,"volume":4598300},{"timestamp":1647610200,"date":"2022-03-18","index":107,"close":62.79,"high":65.27,"low":48.1,"open":48.1,"volume":5196200},{"timestamp":1647869400,"date":"2022-03-21","index":108,"close":57.05,"high":62.99,"low":56.51,"open":61.19,"volume":2378800},{"timestamp":1647955800,"date":"2022-03-22","index":109,"close":56.97,"high":60.93,"low":55.06,"open":57.2,"volume":1861700},{"timestamp":1648042200,"date":"2022-03-23","index":110,"close":54.19,"high":58.33,"low":53.32,"open":55.87,"volume":1638200},{"timestamp":1648128600,"date":"2022-03-24","index":111,"close":52.76,"high":55.74,"low":51.61,"open":54.8,"volume":1437300},{"timestamp":1648215000,"date":"2022-03-25","index":112,"close":50.55,"high":53,"low":48.01,"open":53,"volume":1816900},{"timestamp":1648474200,"date":"2022-03-28","index":113,"close":53.76,"high":55.74,"low":49.34,"open":50.18,"volume":2073200},{"timestamp":1648560600,"date":"2022-03-29","index":114,"close":57.63,"high":58.53,"low":54.15,"open":55.02,"volume":2186600}]},{"date":"2021-12-06","estimated":-0.48,"reported":-0.34,"pre":[{"timestamp":1637332200,"date":"2021-11-19","index":26,"close":112.01,"high":116.41,"low":110.6,"open":114.53,"volume":523900},{"timestamp":1637591400,"date":"2021-11-22","index":27,"close":102.55,"high":114.99,"low":101.68,"open":113,"volume":621100},{"timestamp":1637677800,"date":"2021-11-23","index":28,"close":94.79,"high":103.47,"low":94.51,"open":101.91,"volume":1186000},{"timestamp":1637764200,"date":"2021-11-24","index":29,"close":96.85,"high":99.99,"low":91.05,"open":94.45,"volume":1071900},{"timestamp":1637937000,"date":"2021-11-26","index":30,"close":95.99,"high":98.54,"low":93.52,"open":96.09,"volume":418300},{"timestamp":1638196200,"date":"2021-11-29","index":31,"close":100.02,"high":100.09,"low":94.15,"open":96.64,"volume":502000},{"timestamp":1638282600,"date":"2021-11-30","index":32,"close":96.54,"high":101.29,"low":93.51,"open":100,"volume":683200},{"timestamp":1638369000,"date":"2021-12-01","index":33,"close":89.32,"high":99,"low":88.26,"open":98.32,"volume":947000},{"timestamp":1638455400,"date":"2021-12-02","index":34,"close":91.23,"high":94,"low":87.53,"open":90,"volume":404800},{"timestamp":1638541800,"date":"2021-12-03","index":35,"close":88,"high":93.69,"low":82.18,"open":92.66,"volume":617700},{"timestamp":1638801000,"date":"2021-12-06","index":36,"close":89.16,"high":91.95,"low":83.7,"open":89.07,"volume":804200}],"post":[{"timestamp":1638887400,"date":"2021-12-07","index":37,"close":81.74,"high":89.62,"low":77.55,"open":89,"volume":2959700},{"timestamp":1638973800,"date":"2021-12-08","index":38,"close":84.32,"high":86.78,"low":80,"open":81,"volume":1465700},{"timestamp":1639060200,"date":"2021-12-09","index":39,"close":76.92,"high":81.48,"low":75,"open":77.51,"volume":3204200},{"timestamp":1639146600,"date":"2021-12-10","index":40,"close":75,"high":77.93,"low":70.82,"open":76.4,"volume":1649300},{"timestamp":1639405800,"date":"2021-12-13","index":41,"close":72.75,"high":75.62,"low":72.31,"open":74.74,"volume":996100},{"timestamp":1639492200,"date":"2021-12-14","index":42,"close":77.16,"high":78.55,"low":70,"open":71.38,"volume":1304700},{"timestamp":1639578600,"date":"2021-12-15","index":43,"close":82.1,"high":82.21,"low":75.21,"open":77,"volume":1113400},{"timestamp":1639665000,"date":"2021-12-16","index":44,"close":77.11,"high":85.25,"low":75.06,"open":82.1,"volume":1124000},{"timestamp":1639751400,"date":"2021-12-17","index":45,"close":85.69,"high":87.13,"low":73.74,"open":75.83,"volume":2413800},{"timestamp":1640010600,"date":"2021-12-20","index":46,"close":92.86,"high":93.67,"low":82.82,"open":84.9,"volume":1795300},{"timestamp":1640097000,"date":"2021-12-21","index":47,"close":94.84,"high":95,"low":87.42,"open":93.2,"volume":965900}]},{"date":"2021-10-14","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-09-03","estimated":0.1,"reported":0.15,"pre":[{"timestamp":1724074200,"date":"2024-08-19","index":714,"close":46.36,"high":46.37,"low":44.9,"open":45.05,"volume":1000300},{"timestamp":1724160600,"date":"2024-08-20","index":715,"close":46.52,"high":47.21,"low":46.19,"open":46.84,"volume":1209100},{"timestamp":1724247000,"date":"2024-08-21","index":716,"close":47.26,"high":47.45,"low":46.46,"open":46.82,"volume":1139600},{"timestamp":1724333400,"date":"2024-08-22","index":717,"close":46.12,"high":47.12,"low":46.05,"open":46.93,"volume":1918500},{"timestamp":1724419800,"date":"2024-08-23","index":718,"close":46.98,"high":47.19,"low":46.13,"open":46.62,"volume":1034400},{"timestamp":1724679000,"date":"2024-08-26","index":719,"close":47.3,"high":47.57,"low":46.29,"open":46.29,"volume":978000},{"timestamp":1724765400,"date":"2024-08-27","index":720,"close":47.01,"high":47.81,"low":46.57,"open":47.21,"volume":758700},{"timestamp":1724851800,"date":"2024-08-28","index":721,"close":46.1,"high":47.34,"low":45.47,"open":46.97,"volume":1514500},{"timestamp":1724938200,"date":"2024-08-29","index":722,"close":47.89,"high":48.75,"low":46.61,"open":46.61,"volume":1199500},{"timestamp":1725024600,"date":"2024-08-30","index":723,"close":47.4,"high":48.38,"low":46.43,"open":47.97,"volume":3248700},{"timestamp":1725370200,"date":"2024-09-03","index":724,"close":44.68,"high":47.11,"low":44.5,"open":46.63,"volume":5198700}],"post":[{"timestamp":1725456600,"date":"2024-09-04","index":725,"close":54.35,"high":54.88,"low":50.19,"open":50.43,"volume":13611600},{"timestamp":1725543000,"date":"2024-09-05","index":726,"close":55.85,"high":56.9,"low":54.36,"open":54.72,"volume":4384000},{"timestamp":1725629400,"date":"2024-09-06","index":727,"close":53.09,"high":56.03,"low":52.86,"open":55.75,"volume":2322400},{"timestamp":1725888600,"date":"2024-09-09","index":728,"close":53.5,"high":54.8,"low":52.82,"open":53.85,"volume":1765900},{"timestamp":1725975000,"date":"2024-09-10","index":729,"close":56.2,"high":56.33,"low":53.25,"open":53.99,"volume":2399900},{"timestamp":1726061400,"date":"2024-09-11","index":730,"close":55.29,"high":56.64,"low":54.41,"open":56.11,"volume":1516200},{"timestamp":1726147800,"date":"2024-09-12","index":731,"close":54.15,"high":54.55,"low":53.12,"open":54.42,"volume":1636100},{"timestamp":1726234200,"date":"2024-09-13","index":732,"close":54.49,"high":55.33,"low":53.92,"open":54.31,"volume":1464200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-03","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1715952600,"date":"2024-05-17","index":651,"close":56.26,"high":56.81,"low":55.81,"open":56.69,"volume":1520100},{"timestamp":1716211800,"date":"2024-05-20","index":652,"close":58.52,"high":58.6,"low":56.25,"open":56.48,"volume":1488100},{"timestamp":1716298200,"date":"2024-05-21","index":653,"close":58.17,"high":58.69,"low":57.94,"open":58.3,"volume":1669300},{"timestamp":1716384600,"date":"2024-05-22","index":654,"close":57.44,"high":59.45,"low":57.37,"open":59.34,"volume":1023400},{"timestamp":1716471000,"date":"2024-05-23","index":655,"close":56.99,"high":58.73,"low":56.24,"open":58.4,"volume":1942200},{"timestamp":1716557400,"date":"2024-05-24","index":656,"close":55.17,"high":57.45,"low":55.05,"open":56.2,"volume":1692700},{"timestamp":1716903000,"date":"2024-05-28","index":657,"close":53.5,"high":55.4,"low":53.21,"open":55.25,"volume":1806900},{"timestamp":1716989400,"date":"2024-05-29","index":658,"close":53.11,"high":54.52,"low":53,"open":53.41,"volume":1785100},{"timestamp":1717075800,"date":"2024-05-30","index":659,"close":48.54,"high":52.04,"low":48.07,"open":52,"volume":3947000},{"timestamp":1717162200,"date":"2024-05-31","index":660,"close":47.19,"high":48.85,"low":46.25,"open":48.75,"volume":6094900},{"timestamp":1717421400,"date":"2024-06-03","index":661,"close":47.07,"high":48.92,"low":46.61,"open":47.9,"volume":8814200}],"post":[{"timestamp":1717507800,"date":"2024-06-04","index":662,"close":44.75,"high":48.59,"low":44.58,"open":46.9,"volume":7906400},{"timestamp":1717594200,"date":"2024-06-05","index":663,"close":44.89,"high":45.24,"low":43.82,"open":45.07,"volume":4401300},{"timestamp":1717680600,"date":"2024-06-06","index":664,"close":44.12,"high":44.72,"low":43.3,"open":44.07,"volume":3075700},{"timestamp":1717767000,"date":"2024-06-07","index":665,"close":43.59,"high":43.87,"low":43.16,"open":43.58,"volume":2148800},{"timestamp":1718026200,"date":"2024-06-10","index":666,"close":44.27,"high":44.61,"low":43.25,"open":43.3,"volume":1973400},{"timestamp":1718112600,"date":"2024-06-11","index":667,"close":43.59,"high":44.51,"low":43.47,"open":44.07,"volume":1733700},{"timestamp":1718199000,"date":"2024-06-12","index":668,"close":46.28,"high":46.93,"low":44.87,"open":45.13,"volume":3707400},{"timestamp":1718285400,"date":"2024-06-13","index":669,"close":45.23,"high":46.96,"low":45.05,"open":46.92,"volume":2066700},{"timestamp":1718371800,"date":"2024-06-14","index":670,"close":44.51,"high":45.28,"low":44.26,"open":45.19,"volume":2482000},{"timestamp":1718631000,"date":"2024-06-17","index":671,"close":43.43,"high":44.18,"low":43.19,"open":44.08,"volume":2375600},{"timestamp":1718717400,"date":"2024-06-18","index":672,"close":43.01,"high":43.38,"low":42.73,"open":43.18,"volume":2047600}]},{"date":"2024-03-04","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":588,"close":73.37,"high":76.58,"low":73.18,"open":74.04,"volume":2317400},{"timestamp":1708439400,"date":"2024-02-20","index":589,"close":70.18,"high":72.84,"low":68.37,"open":72.64,"volume":1790600},{"timestamp":1708525800,"date":"2024-02-21","index":590,"close":67.41,"high":68.09,"low":66.09,"open":67.51,"volume":2647500},{"timestamp":1708612200,"date":"2024-02-22","index":591,"close":69.61,"high":70.5,"low":68.79,"open":70.28,"volume":1798900},{"timestamp":1708698600,"date":"2024-02-23","index":592,"close":69.94,"high":70.92,"low":68.61,"open":70.18,"volume":1444500},{"timestamp":1708957800,"date":"2024-02-26","index":593,"close":71.11,"high":72.44,"low":69.54,"open":70.72,"volume":1588400},{"timestamp":1709044200,"date":"2024-02-27","index":594,"close":72.13,"high":73.16,"low":71.09,"open":71.98,"volume":1533200},{"timestamp":1709130600,"date":"2024-02-28","index":595,"close":72.2,"high":72.79,"low":70.29,"open":71.13,"volume":1242900},{"timestamp":1709217000,"date":"2024-02-29","index":596,"close":72.12,"high":72.66,"low":70.68,"open":72.47,"volume":2325700},{"timestamp":1709303400,"date":"2024-03-01","index":597,"close":73.31,"high":74.05,"low":70.41,"open":71.55,"volume":3163800},{"timestamp":1709562600,"date":"2024-03-04","index":598,"close":74.47,"high":76.41,"low":72.51,"open":74.9,"volume":11406000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":599,"close":58.84,"high":66.1,"low":58.5,"open":60,"volume":22071200},{"timestamp":1709735400,"date":"2024-03-06","index":600,"close":61.42,"high":63.85,"low":61.21,"open":61.68,"volume":6041600},{"timestamp":1709821800,"date":"2024-03-07","index":601,"close":59.08,"high":62.62,"low":58.48,"open":61.78,"volume":4858500},{"timestamp":1709908200,"date":"2024-03-08","index":602,"close":57.7,"high":59.5,"low":57,"open":59.1,"volume":3485300},{"timestamp":1710163800,"date":"2024-03-11","index":603,"close":56.44,"high":57.74,"low":56.1,"open":57.09,"volume":3117700},{"timestamp":1710250200,"date":"2024-03-12","index":604,"close":57.24,"high":58.36,"low":56.55,"open":57.18,"volume":3199600},{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000}]},{"date":"2023-12-04","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1700231400,"date":"2023-11-17","index":527,"close":46.81,"high":48.05,"low":45.95,"open":46.39,"volume":1930400},{"timestamp":1700490600,"date":"2023-11-20","index":528,"close":47.05,"high":48.69,"low":46.44,"open":46.44,"volume":1485700},{"timestamp":1700577000,"date":"2023-11-21","index":529,"close":46.15,"high":46.49,"low":44.84,"open":46.35,"volume":1333300},{"timestamp":1700663400,"date":"2023-11-22","index":530,"close":46.84,"high":47.43,"low":46.18,"open":47.24,"volume":1046200},{"timestamp":1700836200,"date":"2023-11-24","index":531,"close":47.05,"high":47.15,"low":46,"open":46.51,"volume":388100},{"timestamp":1701095400,"date":"2023-11-27","index":532,"close":46.48,"high":48.19,"low":46.48,"open":47.09,"volume":1019900},{"timestamp":1701181800,"date":"2023-11-28","index":533,"close":47.6,"high":47.99,"low":46.23,"open":46.33,"volume":1213200},{"timestamp":1701268200,"date":"2023-11-29","index":534,"close":48.6,"high":49.82,"low":47.93,"open":48.75,"volume":1826900},{"timestamp":1701354600,"date":"2023-11-30","index":535,"close":48.34,"high":49.66,"low":47.69,"open":48.94,"volume":1114600},{"timestamp":1701441000,"date":"2023-12-01","index":536,"close":52.47,"high":52.86,"low":48.71,"open":48.88,"volume":3819800},{"timestamp":1701700200,"date":"2023-12-04","index":537,"close":52.93,"high":54.3,"low":52.22,"open":52.44,"volume":8275600}],"post":[{"timestamp":1701786600,"date":"2023-12-05","index":538,"close":58.99,"high":61.26,"low":55.19,"open":59.68,"volume":19202300},{"timestamp":1701873000,"date":"2023-12-06","index":539,"close":60.1,"high":62.21,"low":59.41,"open":59.99,"volume":4742600},{"timestamp":1701959400,"date":"2023-12-07","index":540,"close":59.07,"high":60.51,"low":58.07,"open":59.6,"volume":2962600},{"timestamp":1702045800,"date":"2023-12-08","index":541,"close":59.2,"high":59.49,"low":57.21,"open":57.9,"volume":2642200},{"timestamp":1702305000,"date":"2023-12-11","index":542,"close":59.69,"high":60.19,"low":58.46,"open":59.06,"volume":2595400},{"timestamp":1702391400,"date":"2023-12-12","index":543,"close":61.56,"high":61.69,"low":59.31,"open":59.92,"volume":2806100},{"timestamp":1702477800,"date":"2023-12-13","index":544,"close":64.72,"high":64.89,"low":60.94,"open":61.65,"volume":3512100},{"timestamp":1702564200,"date":"2023-12-14","index":545,"close":64.8,"high":67.55,"low":63.9,"open":64.81,"volume":5156200},{"timestamp":1702650600,"date":"2023-12-15","index":546,"close":62.34,"high":64.79,"low":61.53,"open":64,"volume":5350300},{"timestamp":1702909800,"date":"2023-12-18","index":547,"close":63.88,"high":65.05,"low":62.05,"open":62.41,"volume":2891100},{"timestamp":1702996200,"date":"2023-12-19","index":548,"close":63.83,"high":64.19,"low":62.7,"open":63.78,"volume":2324300}]},{"date":"2023-09-05","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1692624600,"date":"2023-08-21","index":464,"close":44.21,"high":45.19,"low":43.67,"open":44.57,"volume":914700},{"timestamp":1692711000,"date":"2023-08-22","index":465,"close":44.97,"high":45.78,"low":44.14,"open":44.94,"volume":1289300},{"timestamp":1692797400,"date":"2023-08-23","index":466,"close":46.41,"high":46.64,"low":44.48,"open":45.16,"volume":1000400},{"timestamp":1692883800,"date":"2023-08-24","index":467,"close":43.95,"high":47.08,"low":43.88,"open":46.94,"volume":897600},{"timestamp":1692970200,"date":"2023-08-25","index":468,"close":45.19,"high":45.33,"low":43.58,"open":43.87,"volume":771300},{"timestamp":1693229400,"date":"2023-08-28","index":469,"close":45.07,"high":45.72,"low":44.58,"open":45.28,"volume":580800},{"timestamp":1693315800,"date":"2023-08-29","index":470,"close":45.99,"high":46.65,"low":44.75,"open":45.1,"volume":1046700},{"timestamp":1693402200,"date":"2023-08-30","index":471,"close":46.09,"high":46.36,"low":45.38,"open":45.7,"volume":911300},{"timestamp":1693488600,"date":"2023-08-31","index":472,"close":47.37,"high":47.7,"low":46.38,"open":46.55,"volume":1241000},{"timestamp":1693575000,"date":"2023-09-01","index":473,"close":49.17,"high":49.53,"low":47.65,"open":48.02,"volume":2186200},{"timestamp":1693920600,"date":"2023-09-05","index":474,"close":49.74,"high":50.23,"low":48.57,"open":49.6,"volume":4660400}],"post":[{"timestamp":1694007000,"date":"2023-09-06","index":475,"close":49.99,"high":54.38,"low":48.67,"open":52.14,"volume":6531000},{"timestamp":1694093400,"date":"2023-09-07","index":476,"close":51.94,"high":52.58,"low":48.6,"open":48.89,"volume":3096100},{"timestamp":1694179800,"date":"2023-09-08","index":477,"close":52.35,"high":53.15,"low":50.88,"open":51.48,"volume":2074300},{"timestamp":1694439000,"date":"2023-09-11","index":478,"close":52.73,"high":53.48,"low":51.59,"open":52.74,"volume":2166600},{"timestamp":1694525400,"date":"2023-09-12","index":479,"close":52.35,"high":53.93,"low":51.93,"open":53.63,"volume":1787100},{"timestamp":1694611800,"date":"2023-09-13","index":480,"close":50.98,"high":51.83,"low":50.1,"open":50.15,"volume":2862700},{"timestamp":1694698200,"date":"2023-09-14","index":481,"close":49.93,"high":51.22,"low":49.32,"open":50.98,"volume":3017600},{"timestamp":1694784600,"date":"2023-09-15","index":482,"close":48.8,"high":49.51,"low":47.83,"open":49.44,"volume":7152700},{"timestamp":1695043800,"date":"2023-09-18","index":483,"close":48.09,"high":48.43,"low":47.53,"open":47.9,"volume":2503100},{"timestamp":1695130200,"date":"2023-09-19","index":484,"close":47.72,"high":48,"low":46.72,"open":47.81,"volume":1527400},{"timestamp":1695216600,"date":"2023-09-20","index":485,"close":47.42,"high":49.05,"low":47.35,"open":47.55,"volume":1386800}]},{"date":"2023-06-05","estimated":-0.14,"reported":-0.06,"pre":[{"timestamp":1684503000,"date":"2023-05-19","index":401,"close":32.67,"high":33.55,"low":31.78,"open":32.09,"volume":2454100},{"timestamp":1684762200,"date":"2023-05-22","index":402,"close":34.62,"high":35.51,"low":32.67,"open":32.85,"volume":3016300},{"timestamp":1684848600,"date":"2023-05-23","index":403,"close":34.05,"high":35.54,"low":33.95,"open":34.56,"volume":1362200},{"timestamp":1684935000,"date":"2023-05-24","index":404,"close":34.17,"high":34.46,"low":33.5,"open":33.76,"volume":1211100},{"timestamp":1685021400,"date":"2023-05-25","index":405,"close":32.99,"high":35.22,"low":32.65,"open":34.62,"volume":2006000},{"timestamp":1685107800,"date":"2023-05-26","index":406,"close":34.65,"high":35.33,"low":33.06,"open":33.21,"volume":2288000},{"timestamp":1685453400,"date":"2023-05-30","index":407,"close":35.75,"high":36.38,"low":34.62,"open":35.94,"volume":2173100},{"timestamp":1685539800,"date":"2023-05-31","index":408,"close":36.96,"high":37.4,"low":35.2,"open":35.25,"volume":3177600},{"timestamp":1685626200,"date":"2023-06-01","index":409,"close":35.94,"high":36.75,"low":35.77,"open":36.09,"volume":2274600},{"timestamp":1685712600,"date":"2023-06-02","index":410,"close":33.73,"high":36.71,"low":33.55,"open":36.5,"volume":4343400},{"timestamp":1685971800,"date":"2023-06-05","index":411,"close":35.4,"high":35.68,"low":33.09,"open":34,"volume":8063200}],"post":[{"timestamp":1686058200,"date":"2023-06-06","index":412,"close":46.44,"high":47.1,"low":42.06,"open":45.44,"volume":20073100},{"timestamp":1686144600,"date":"2023-06-07","index":413,"close":47.08,"high":49.78,"low":46.05,"open":46.76,"volume":6777000},{"timestamp":1686231000,"date":"2023-06-08","index":414,"close":45.86,"high":48.2,"low":45.3,"open":46.43,"volume":4344600},{"timestamp":1686317400,"date":"2023-06-09","index":415,"close":47.18,"high":48.73,"low":46.21,"open":46.61,"volume":3197600},{"timestamp":1686576600,"date":"2023-06-12","index":416,"close":49.11,"high":49.18,"low":46.94,"open":47.51,"volume":2295000},{"timestamp":1686663000,"date":"2023-06-13","index":417,"close":50.68,"high":50.95,"low":48.55,"open":49.5,"volume":2785700},{"timestamp":1686749400,"date":"2023-06-14","index":418,"close":50.81,"high":52.38,"low":49.44,"open":50.22,"volume":4349100},{"timestamp":1686835800,"date":"2023-06-15","index":419,"close":53.44,"high":53.65,"low":49.5,"open":49.55,"volume":3496200},{"timestamp":1686922200,"date":"2023-06-16","index":420,"close":51.24,"high":53.79,"low":50.58,"open":53.6,"volume":3011700},{"timestamp":1687267800,"date":"2023-06-20","index":421,"close":49.56,"high":50.75,"low":48.37,"open":50.18,"volume":3046700},{"timestamp":1687354200,"date":"2023-06-21","index":422,"close":46.78,"high":48.6,"low":46.26,"open":48.44,"volume":4598900}]},{"date":"2023-03-13","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1677508200,"date":"2023-02-27","index":343,"close":43.68,"high":44.5,"low":43.39,"open":44.38,"volume":697500},{"timestamp":1677594600,"date":"2023-02-28","index":344,"close":44.04,"high":44.6,"low":43.58,"open":43.91,"volume":1191800},{"timestamp":1677681000,"date":"2023-03-01","index":345,"close":42.82,"high":45.19,"low":42.74,"open":44.12,"volume":1397300},{"timestamp":1677767400,"date":"2023-03-02","index":346,"close":49.98,"high":52.99,"low":41.84,"open":42.43,"volume":9087600},{"timestamp":1677853800,"date":"2023-03-03","index":347,"close":52.26,"high":52.66,"low":49.52,"open":49.81,"volume":3009300},{"timestamp":1678113000,"date":"2023-03-06","index":348,"close":51.19,"high":53.44,"low":50.2,"open":53.44,"volume":1674500},{"timestamp":1678199400,"date":"2023-03-07","index":349,"close":49.84,"high":52.12,"low":49.8,"open":51.19,"volume":1430400},{"timestamp":1678285800,"date":"2023-03-08","index":350,"close":50.03,"high":50.64,"low":49.26,"open":49.74,"volume":1156400},{"timestamp":1678372200,"date":"2023-03-09","index":351,"close":47.37,"high":51.01,"low":46.97,"open":50.5,"volume":1585100},{"timestamp":1678458600,"date":"2023-03-10","index":352,"close":44.35,"high":46.85,"low":42.62,"open":46.78,"volume":2485600},{"timestamp":1678714200,"date":"2023-03-13","index":353,"close":44.6,"high":45.55,"low":41.6,"open":42.82,"volume":6473800}],"post":[{"timestamp":1678800600,"date":"2023-03-14","index":354,"close":33.96,"high":34.31,"low":30.92,"open":30.98,"volume":20271200},{"timestamp":1678887000,"date":"2023-03-15","index":355,"close":33.45,"high":34.19,"low":31.79,"open":33.65,"volume":6141700},{"timestamp":1678973400,"date":"2023-03-16","index":356,"close":35.22,"high":36.34,"low":34.13,"open":34.31,"volume":5654300},{"timestamp":1679059800,"date":"2023-03-17","index":357,"close":36.92,"high":37.59,"low":34.35,"open":35.2,"volume":4613200},{"timestamp":1679319000,"date":"2023-03-20","index":358,"close":36.25,"high":37.76,"low":35.54,"open":36.56,"volume":2985700},{"timestamp":1679405400,"date":"2023-03-21","index":359,"close":37.98,"high":39.05,"low":36.52,"open":36.57,"volume":2208800},{"timestamp":1679491800,"date":"2023-03-22","index":360,"close":36.17,"high":37.86,"low":35.7,"open":37.86,"volume":3293400},{"timestamp":1679578200,"date":"2023-03-23","index":361,"close":36.93,"high":38.02,"low":35.65,"open":37,"volume":3516400},{"timestamp":1679664600,"date":"2023-03-24","index":362,"close":33.74,"high":37.1,"low":33.49,"open":36.82,"volume":4367300},{"timestamp":1679923800,"date":"2023-03-27","index":363,"close":33.94,"high":34.55,"low":33.17,"open":34.14,"volume":2583400},{"timestamp":1680010200,"date":"2023-03-28","index":364,"close":33.9,"high":34.06,"low":32.62,"open":33.5,"volume":2682700}]},{"date":"2022-12-05","estimated":-0.15,"reported":-0.1,"pre":[{"timestamp":1668781800,"date":"2022-11-18","index":277,"close":40.06,"high":42.99,"low":39.45,"open":42.81,"volume":1239900},{"timestamp":1669041000,"date":"2022-11-21","index":278,"close":38.22,"high":39.5,"low":37.37,"open":39.5,"volume":1567800},{"timestamp":1669127400,"date":"2022-11-22","index":279,"close":37.84,"high":38.05,"low":36.64,"open":38,"volume":1088500},{"timestamp":1669213800,"date":"2022-11-23","index":280,"close":39.71,"high":40.31,"low":37.36,"open":38,"volume":1647400},{"timestamp":1669386600,"date":"2022-11-25","index":281,"close":39.4,"high":39.84,"low":38.88,"open":39.18,"volume":226400},{"timestamp":1669645800,"date":"2022-11-28","index":282,"close":38.85,"high":40,"low":38.63,"open":38.67,"volume":676800},{"timestamp":1669732200,"date":"2022-11-29","index":283,"close":38.39,"high":40.19,"low":37.9,"open":39.61,"volume":1061700},{"timestamp":1669818600,"date":"2022-11-30","index":284,"close":39.55,"high":39.74,"low":36.2,"open":38.09,"volume":2129300},{"timestamp":1669905000,"date":"2022-12-01","index":285,"close":42.94,"high":43.36,"low":39.05,"open":39.31,"volume":2763200},{"timestamp":1669991400,"date":"2022-12-02","index":286,"close":41.27,"high":42.77,"low":40.19,"open":41.24,"volume":1458900},{"timestamp":1670250600,"date":"2022-12-05","index":287,"close":38.33,"high":43.16,"low":37.61,"open":41.22,"volume":5519300}],"post":[{"timestamp":1670337000,"date":"2022-12-06","index":288,"close":41.95,"high":44.77,"low":40.05,"open":43.85,"volume":11580200},{"timestamp":1670423400,"date":"2022-12-07","index":289,"close":42.78,"high":43.85,"low":41,"open":42.71,"volume":3886400},{"timestamp":1670509800,"date":"2022-12-08","index":290,"close":47.43,"high":48.45,"low":41.46,"open":43,"volume":4017500},{"timestamp":1670596200,"date":"2022-12-09","index":291,"close":46.37,"high":48.7,"low":46.03,"open":46.51,"volume":1604700},{"timestamp":1670855400,"date":"2022-12-12","index":292,"close":49.24,"high":49.32,"low":46.5,"open":46.5,"volume":1887600},{"timestamp":1670941800,"date":"2022-12-13","index":293,"close":49.29,"high":52.32,"low":48.11,"open":51.69,"volume":4020300},{"timestamp":1671028200,"date":"2022-12-14","index":294,"close":49.7,"high":51.49,"low":48.33,"open":48.68,"volume":2597700},{"timestamp":1671114600,"date":"2022-12-15","index":295,"close":48.83,"high":50.5,"low":47.88,"open":48.05,"volume":1834200},{"timestamp":1671201000,"date":"2022-12-16","index":296,"close":49.77,"high":50.38,"low":47.77,"open":48.43,"volume":3018800},{"timestamp":1671460200,"date":"2022-12-19","index":297,"close":45.18,"high":49.16,"low":44.7,"open":49.12,"volume":2482200},{"timestamp":1671546600,"date":"2022-12-20","index":298,"close":46.46,"high":46.63,"low":43.88,"open":44.43,"volume":1952200}]},{"date":"2022-09-06","estimated":-0.23,"reported":-0.15,"pre":[{"timestamp":1661175000,"date":"2022-08-22","index":214,"close":59.31,"high":60.17,"low":57.53,"open":59.51,"volume":1277500},{"timestamp":1661261400,"date":"2022-08-23","index":215,"close":62.06,"high":62.56,"low":59.07,"open":59.75,"volume":1413600},{"timestamp":1661347800,"date":"2022-08-24","index":216,"close":63.56,"high":65.3,"low":60.97,"open":61.86,"volume":1099000},{"timestamp":1661434200,"date":"2022-08-25","index":217,"close":65.5,"high":66.23,"low":63.87,"open":64.58,"volume":949100},{"timestamp":1661520600,"date":"2022-08-26","index":218,"close":64.43,"high":65.81,"low":62.6,"open":65.08,"volume":1010600},{"timestamp":1661779800,"date":"2022-08-29","index":219,"close":62.75,"high":64.8,"low":62.48,"open":62.48,"volume":1046000},{"timestamp":1661866200,"date":"2022-08-30","index":220,"close":62.33,"high":63.57,"low":60.63,"open":63.27,"volume":1382400},{"timestamp":1661952600,"date":"2022-08-31","index":221,"close":59.87,"high":64.49,"low":59.6,"open":64.48,"volume":1387300},{"timestamp":1662039000,"date":"2022-09-01","index":222,"close":50.53,"high":57.81,"low":48,"open":57.73,"volume":4326200},{"timestamp":1662125400,"date":"2022-09-02","index":223,"close":48.31,"high":51.98,"low":47.57,"open":51.92,"volume":2404300},{"timestamp":1662471000,"date":"2022-09-06","index":224,"close":47.4,"high":49.69,"low":46.39,"open":48.93,"volume":3432500}],"post":[{"timestamp":1662557400,"date":"2022-09-07","index":225,"close":54.16,"high":54.36,"low":46.7,"open":47.96,"volume":4362400},{"timestamp":1662643800,"date":"2022-09-08","index":226,"close":55.28,"high":57.59,"low":52.28,"open":53.91,"volume":2423100},{"timestamp":1662730200,"date":"2022-09-09","index":227,"close":57.98,"high":58.22,"low":55.95,"open":55.96,"volume":1651300},{"timestamp":1662989400,"date":"2022-09-12","index":228,"close":61.71,"high":61.99,"low":57.51,"open":57.76,"volume":1718800},{"timestamp":1663075800,"date":"2022-09-13","index":229,"close":58.23,"high":61.28,"low":57.96,"open":58.46,"volume":2578300},{"timestamp":1663162200,"date":"2022-09-14","index":230,"close":61.21,"high":62.12,"low":56.72,"open":57.9,"volume":2047700},{"timestamp":1663248600,"date":"2022-09-15","index":231,"close":60.21,"high":61.83,"low":58.07,"open":59.01,"volume":3360000},{"timestamp":1663335000,"date":"2022-09-16","index":232,"close":57.38,"high":58.64,"low":55.39,"open":58.33,"volume":4208800},{"timestamp":1663594200,"date":"2022-09-19","index":233,"close":55.29,"high":57,"low":53.68,"open":56.11,"volume":1711000},{"timestamp":1663680600,"date":"2022-09-20","index":234,"close":54.14,"high":55.08,"low":53.31,"open":54.08,"volume":1479700},{"timestamp":1663767000,"date":"2022-09-21","index":235,"close":55.21,"high":57.35,"low":53.67,"open":54.53,"volume":2385200}]},{"date":"2022-06-06","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1653053400,"date":"2022-05-20","index":151,"close":37.75,"high":40.36,"low":35.1,"open":40.1,"volume":1465900},{"timestamp":1653312600,"date":"2022-05-23","index":152,"close":37.88,"high":39.02,"low":36.26,"open":38.01,"volume":925900},{"timestamp":1653399000,"date":"2022-05-24","index":153,"close":34.84,"high":36.8,"low":33,"open":36.5,"volume":1002800},{"timestamp":1653485400,"date":"2022-05-25","index":154,"close":37.09,"high":37.67,"low":34.74,"open":34.75,"volume":1308800},{"timestamp":1653571800,"date":"2022-05-26","index":155,"close":40.07,"high":42.47,"low":36.14,"open":37.07,"volume":1823600},{"timestamp":1653658200,"date":"2022-05-27","index":156,"close":42.94,"high":43.26,"low":40.07,"open":40.66,"volume":1143100},{"timestamp":1654003800,"date":"2022-05-31","index":157,"close":38.94,"high":43.47,"low":38.68,"open":42.69,"volume":1800700},{"timestamp":1654090200,"date":"2022-06-01","index":158,"close":38.33,"high":41.32,"low":38.01,"open":39.54,"volume":808300},{"timestamp":1654176600,"date":"2022-06-02","index":159,"close":44.9,"high":44.97,"low":38.16,"open":38.32,"volume":1725600},{"timestamp":1654263000,"date":"2022-06-03","index":160,"close":40.93,"high":43.75,"low":40.28,"open":43.01,"volume":1650300},{"timestamp":1654522200,"date":"2022-06-06","index":161,"close":39.84,"high":42.55,"low":38.75,"open":42.25,"volume":3063300}],"post":[{"timestamp":1654608600,"date":"2022-06-07","index":162,"close":51,"high":51.98,"low":43.65,"open":44.13,"volume":8332400},{"timestamp":1654695000,"date":"2022-06-08","index":163,"close":50.35,"high":54.5,"low":49.49,"open":51.05,"volume":2797300},{"timestamp":1654781400,"date":"2022-06-09","index":164,"close":49.16,"high":51.78,"low":47.79,"open":49.5,"volume":1799500},{"timestamp":1654867800,"date":"2022-06-10","index":165,"close":44.95,"high":47.81,"low":42.82,"open":46.86,"volume":2431400},{"timestamp":1655127000,"date":"2022-06-13","index":166,"close":42.52,"high":44.4,"low":40.13,"open":41.59,"volume":1985100},{"timestamp":1655213400,"date":"2022-06-14","index":167,"close":45.14,"high":45.63,"low":41.3,"open":42.74,"volume":1715100},{"timestamp":1655299800,"date":"2022-06-15","index":168,"close":47.84,"high":49.65,"low":44.58,"open":45.13,"volume":2650200},{"timestamp":1655386200,"date":"2022-06-16","index":169,"close":43.93,"high":46.56,"low":43.15,"open":45.08,"volume":1845800},{"timestamp":1655472600,"date":"2022-06-17","index":170,"close":44.01,"high":46.24,"low":43.13,"open":44.1,"volume":3670000},{"timestamp":1655818200,"date":"2022-06-21","index":171,"close":46.73,"high":47.89,"low":44.98,"open":44.98,"volume":1786300},{"timestamp":1655904600,"date":"2022-06-22","index":172,"close":47.88,"high":49.96,"low":45.04,"open":45.23,"volume":1635500}]},{"date":"2022-03-14","estimated":-0.25,"reported":-0.16,"pre":[{"timestamp":1646058600,"date":"2022-02-28","index":93,"close":58.27,"high":60.87,"low":55.49,"open":56.8,"volume":857500},{"timestamp":1646145000,"date":"2022-03-01","index":94,"close":54.39,"high":58.67,"low":52.01,"open":57.96,"volume":1185400},{"timestamp":1646231400,"date":"2022-03-02","index":95,"close":55.48,"high":56.14,"low":52.4,"open":54.78,"volume":488800},{"timestamp":1646317800,"date":"2022-03-03","index":96,"close":48.99,"high":55.33,"low":47.73,"open":55.33,"volume":912000},{"timestamp":1646404200,"date":"2022-03-04","index":97,"close":44.74,"high":50,"low":43.12,"open":48.77,"volume":1433200},{"timestamp":1646663400,"date":"2022-03-07","index":98,"close":37.85,"high":45.74,"low":37.81,"open":45.3,"volume":2400600},{"timestamp":1646749800,"date":"2022-03-08","index":99,"close":39.5,"high":42.33,"low":36.69,"open":37.87,"volume":2215700},{"timestamp":1646836200,"date":"2022-03-09","index":100,"close":40.6,"high":43.28,"low":40.15,"open":41.06,"volume":703400},{"timestamp":1646922600,"date":"2022-03-10","index":101,"close":39.33,"high":40.5,"low":36.3,"open":39.69,"volume":1062900},{"timestamp":1647009000,"date":"2022-03-11","index":102,"close":35.5,"high":40.65,"low":35.12,"open":40.58,"volume":1047900},{"timestamp":1647264600,"date":"2022-03-14","index":103,"close":33.1,"high":35.34,"low":30.74,"open":35.12,"volume":3481900}],"post":[{"timestamp":1647351000,"date":"2022-03-15","index":104,"close":35.67,"high":40.9,"low":33.61,"open":39,"volume":6260200},{"timestamp":1647437400,"date":"2022-03-16","index":105,"close":42.74,"high":47.32,"low":36.61,"open":37.3,"volume":4373000},{"timestamp":1647523800,"date":"2022-03-17","index":106,"close":49.4,"high":50.67,"low":40.77,"open":42.55,"volume":4598300},{"timestamp":1647610200,"date":"2022-03-18","index":107,"close":62.79,"high":65.27,"low":48.1,"open":48.1,"volume":5196200},{"timestamp":1647869400,"date":"2022-03-21","index":108,"close":57.05,"high":62.99,"low":56.51,"open":61.19,"volume":2378800},{"timestamp":1647955800,"date":"2022-03-22","index":109,"close":56.97,"high":60.93,"low":55.06,"open":57.2,"volume":1861700},{"timestamp":1648042200,"date":"2022-03-23","index":110,"close":54.19,"high":58.33,"low":53.32,"open":55.87,"volume":1638200},{"timestamp":1648128600,"date":"2022-03-24","index":111,"close":52.76,"high":55.74,"low":51.61,"open":54.8,"volume":1437300},{"timestamp":1648215000,"date":"2022-03-25","index":112,"close":50.55,"high":53,"low":48.01,"open":53,"volume":1816900},{"timestamp":1648474200,"date":"2022-03-28","index":113,"close":53.76,"high":55.74,"low":49.34,"open":50.18,"volume":2073200},{"timestamp":1648560600,"date":"2022-03-29","index":114,"close":57.63,"high":58.53,"low":54.15,"open":55.02,"volume":2186600}]},{"date":"2021-12-06","estimated":-0.48,"reported":-0.34,"pre":[{"timestamp":1637332200,"date":"2021-11-19","index":26,"close":112.01,"high":116.41,"low":110.6,"open":114.53,"volume":523900},{"timestamp":1637591400,"date":"2021-11-22","index":27,"close":102.55,"high":114.99,"low":101.68,"open":113,"volume":621100},{"timestamp":1637677800,"date":"2021-11-23","index":28,"close":94.79,"high":103.47,"low":94.51,"open":101.91,"volume":1186000},{"timestamp":1637764200,"date":"2021-11-24","index":29,"close":96.85,"high":99.99,"low":91.05,"open":94.45,"volume":1071900},{"timestamp":1637937000,"date":"2021-11-26","index":30,"close":95.99,"high":98.54,"low":93.52,"open":96.09,"volume":418300},{"timestamp":1638196200,"date":"2021-11-29","index":31,"close":100.02,"high":100.09,"low":94.15,"open":96.64,"volume":502000},{"timestamp":1638282600,"date":"2021-11-30","index":32,"close":96.54,"high":101.29,"low":93.51,"open":100,"volume":683200},{"timestamp":1638369000,"date":"2021-12-01","index":33,"close":89.32,"high":99,"low":88.26,"open":98.32,"volume":947000},{"timestamp":1638455400,"date":"2021-12-02","index":34,"close":91.23,"high":94,"low":87.53,"open":90,"volume":404800},{"timestamp":1638541800,"date":"2021-12-03","index":35,"close":88,"high":93.69,"low":82.18,"open":92.66,"volume":617700},{"timestamp":1638801000,"date":"2021-12-06","index":36,"close":89.16,"high":91.95,"low":83.7,"open":89.07,"volume":804200}],"post":[{"timestamp":1638887400,"date":"2021-12-07","index":37,"close":81.74,"high":89.62,"low":77.55,"open":89,"volume":2959700},{"timestamp":1638973800,"date":"2021-12-08","index":38,"close":84.32,"high":86.78,"low":80,"open":81,"volume":1465700},{"timestamp":1639060200,"date":"2021-12-09","index":39,"close":76.92,"high":81.48,"low":75,"open":77.51,"volume":3204200},{"timestamp":1639146600,"date":"2021-12-10","index":40,"close":75,"high":77.93,"low":70.82,"open":76.4,"volume":1649300},{"timestamp":1639405800,"date":"2021-12-13","index":41,"close":72.75,"high":75.62,"low":72.31,"open":74.74,"volume":996100},{"timestamp":1639492200,"date":"2021-12-14","index":42,"close":77.16,"high":78.55,"low":70,"open":71.38,"volume":1304700},{"timestamp":1639578600,"date":"2021-12-15","index":43,"close":82.1,"high":82.21,"low":75.21,"open":77,"volume":1113400},{"timestamp":1639665000,"date":"2021-12-16","index":44,"close":77.11,"high":85.25,"low":75.06,"open":82.1,"volume":1124000},{"timestamp":1639751400,"date":"2021-12-17","index":45,"close":85.69,"high":87.13,"low":73.74,"open":75.83,"volume":2413800},{"timestamp":1640010600,"date":"2021-12-20","index":46,"close":92.86,"high":93.67,"low":82.82,"open":84.9,"volume":1795300},{"timestamp":1640097000,"date":"2021-12-21","index":47,"close":94.84,"high":95,"low":87.42,"open":93.2,"volume":965900}]},{"date":"2021-10-14","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/LULU_full.json b/data/LULU_full.json index e17f13997..546d657b4 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":2.69,"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":1726257601,"date":"2024-09-13","index":4312,"close":266.76,"high":268.78,"low":261,"open":261.01,"volume":1719467}]},{"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}]}] +[{"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":2.69,"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":1782700}]},{"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 2b7cbcba5..5fbe3a191 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":2.69,"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":1726257601,"date":"2024-09-13","index":4312,"close":266.76,"high":268.78,"low":261,"open":261.01,"volume":1719467}]},{"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":"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":2.69,"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":1782700}]},{"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/NFLX_full.json b/data/NFLX_full.json index aa846c647..01e3216b8 100644 --- a/data/NFLX_full.json +++ b/data/NFLX_full.json @@ -1 +1 @@ -[{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.11,"reported":null,"pre":[],"post":[]},{"date":"2024-07-18","estimated":4.74,"reported":4.88,"pre":[{"timestamp":1720013400,"date":"2024-07-03","index":5565,"close":682.51,"high":683.75,"low":675.5,"open":677.48,"volume":1403500},{"timestamp":1720186200,"date":"2024-07-05","index":5566,"close":690.65,"high":697.49,"low":677.23,"open":682.51,"volume":2659100},{"timestamp":1720445400,"date":"2024-07-08","index":5567,"close":685.74,"high":688.86,"low":681.49,"open":687,"volume":1930800},{"timestamp":1720531800,"date":"2024-07-09","index":5568,"close":685.74,"high":695.27,"low":684.72,"open":690,"volume":2596100},{"timestamp":1720618200,"date":"2024-07-10","index":5569,"close":677.65,"high":687.22,"low":673.16,"open":685.02,"volume":2651900},{"timestamp":1720704600,"date":"2024-07-11","index":5570,"close":652.75,"high":672.49,"low":647.44,"open":672.49,"volume":5106600},{"timestamp":1720791000,"date":"2024-07-12","index":5571,"close":647.6,"high":655.92,"low":643.71,"open":652.75,"volume":3355200},{"timestamp":1721050200,"date":"2024-07-15","index":5572,"close":656.45,"high":667.54,"low":646.63,"open":647.5,"volume":3208800},{"timestamp":1721136600,"date":"2024-07-16","index":5573,"close":656.32,"high":663.68,"low":649.13,"open":661.8,"volume":2685700},{"timestamp":1721223000,"date":"2024-07-17","index":5574,"close":647.46,"high":650.45,"low":639.47,"open":650,"volume":4017300},{"timestamp":1721309400,"date":"2024-07-18","index":5575,"close":643.04,"high":657.04,"low":639.17,"open":656.6,"volume":7575800}],"post":[{"timestamp":1721395800,"date":"2024-07-19","index":5576,"close":633.34,"high":678.97,"low":629.12,"open":660.64,"volume":9815600},{"timestamp":1721655000,"date":"2024-07-22","index":5577,"close":647.5,"high":656.29,"low":632.6,"open":639.5,"volume":5219100},{"timestamp":1721741400,"date":"2024-07-23","index":5578,"close":642.76,"high":649.91,"low":641,"open":647.5,"volume":2463600},{"timestamp":1721827800,"date":"2024-07-24","index":5579,"close":635.99,"high":652.42,"low":632.67,"open":635.74,"volume":4888200},{"timestamp":1721914200,"date":"2024-07-25","index":5580,"close":634.09,"high":649.98,"low":621.7,"open":641,"volume":4554500},{"timestamp":1722000600,"date":"2024-07-26","index":5581,"close":631.37,"high":646.99,"low":629.77,"open":645,"volume":3120700},{"timestamp":1722259800,"date":"2024-07-29","index":5582,"close":626.96,"high":634.61,"low":623.93,"open":634.61,"volume":2400500},{"timestamp":1722346200,"date":"2024-07-30","index":5583,"close":622.58,"high":634.69,"low":617,"open":630.17,"volume":3496600},{"timestamp":1722432600,"date":"2024-07-31","index":5584,"close":628.35,"high":633.6,"low":622.58,"open":626.57,"volume":3134900},{"timestamp":1722519000,"date":"2024-08-01","index":5585,"close":624.85,"high":646.71,"low":617.61,"open":629.25,"volume":3720600},{"timestamp":1722605400,"date":"2024-08-02","index":5586,"close":613.64,"high":625.27,"low":608.35,"open":620.98,"volume":3523000}]},{"date":"2024-04-18","estimated":4.52,"reported":5.28,"pre":[{"timestamp":1712237400,"date":"2024-04-04","index":5503,"close":617.14,"high":638,"low":616.58,"open":633.21,"volume":3064300},{"timestamp":1712323800,"date":"2024-04-05","index":5504,"close":636.18,"high":637.91,"low":622.71,"open":624.92,"volume":3372800},{"timestamp":1712583000,"date":"2024-04-08","index":5505,"close":628.41,"high":639,"low":628.11,"open":636.39,"volume":2145700},{"timestamp":1712669400,"date":"2024-04-09","index":5506,"close":618.2,"high":631.99,"low":615.63,"open":631.99,"volume":2146600},{"timestamp":1712755800,"date":"2024-04-10","index":5507,"close":618.58,"high":620.14,"low":609.34,"open":610.97,"volume":2806200},{"timestamp":1712842200,"date":"2024-04-11","index":5508,"close":628.78,"high":631.66,"low":617.24,"open":624.42,"volume":2662700},{"timestamp":1712928600,"date":"2024-04-12","index":5509,"close":622.83,"high":633.12,"low":618.92,"open":628.23,"volume":2956500},{"timestamp":1713187800,"date":"2024-04-15","index":5510,"close":607.15,"high":630.17,"low":603.87,"open":630.17,"volume":3085400},{"timestamp":1713274200,"date":"2024-04-16","index":5511,"close":617.52,"high":622.45,"low":607.5,"open":607.5,"volume":3519100},{"timestamp":1713360600,"date":"2024-04-17","index":5512,"close":613.69,"high":620.97,"low":607.71,"open":620.97,"volume":3312200},{"timestamp":1713447000,"date":"2024-04-18","index":5513,"close":610.56,"high":621.33,"low":605.43,"open":612.1,"volume":8468400}],"post":[{"timestamp":1713533400,"date":"2024-04-19","index":5514,"close":555.04,"high":579,"low":552.16,"open":567.88,"volume":16425000},{"timestamp":1713792600,"date":"2024-04-22","index":5515,"close":554.6,"high":558.61,"low":542.01,"open":550.66,"volume":8597700},{"timestamp":1713879000,"date":"2024-04-23","index":5516,"close":577.75,"high":579.21,"low":555.28,"open":556.49,"volume":4975500},{"timestamp":1713965400,"date":"2024-04-24","index":5517,"close":555.12,"high":576.91,"low":551.3,"open":574.31,"volume":5355300},{"timestamp":1714051800,"date":"2024-04-25","index":5518,"close":564.8,"high":566.54,"low":545.71,"open":549.46,"volume":3807100},{"timestamp":1714138200,"date":"2024-04-26","index":5519,"close":561.23,"high":562.92,"low":553.19,"open":558.21,"volume":4332600},{"timestamp":1714397400,"date":"2024-04-29","index":5520,"close":559.49,"high":559.64,"low":554.24,"open":559.18,"volume":2508900},{"timestamp":1714483800,"date":"2024-04-30","index":5521,"close":550.64,"high":560,"low":549.38,"open":560,"volume":3361500},{"timestamp":1714570200,"date":"2024-05-01","index":5522,"close":551.71,"high":560.39,"low":544.25,"open":547.84,"volume":3473200},{"timestamp":1714656600,"date":"2024-05-02","index":5523,"close":565.15,"high":565.46,"low":555.59,"open":556.02,"volume":3068200},{"timestamp":1714743000,"date":"2024-05-03","index":5524,"close":579.34,"high":580.26,"low":565.16,"open":566,"volume":3307500}]},{"date":"2024-01-23","estimated":2.22,"reported":2.11,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":5443,"close":485.03,"high":485.24,"low":473.65,"open":473.89,"volume":3675800},{"timestamp":1704810600,"date":"2024-01-09","index":5444,"close":482.09,"high":485.09,"low":473.8,"open":475.53,"volume":3526800},{"timestamp":1704897000,"date":"2024-01-10","index":5445,"close":478.33,"high":487,"low":472.95,"open":481.6,"volume":4342400},{"timestamp":1704983400,"date":"2024-01-11","index":5446,"close":492.23,"high":503.41,"low":483.82,"open":492.54,"volume":7993300},{"timestamp":1705069800,"date":"2024-01-12","index":5447,"close":492.16,"high":500.79,"low":490.61,"open":500.51,"volume":4996600},{"timestamp":1705415400,"date":"2024-01-16","index":5448,"close":481.24,"high":494.15,"low":478.02,"open":490,"volume":4679000},{"timestamp":1705501800,"date":"2024-01-17","index":5449,"close":480.33,"high":486.21,"low":475.26,"open":484.5,"volume":4894600},{"timestamp":1705588200,"date":"2024-01-18","index":5450,"close":485.31,"high":485.77,"low":478.02,"open":480.03,"volume":4054400},{"timestamp":1705674600,"date":"2024-01-19","index":5451,"close":482.95,"high":485.67,"low":476.06,"open":484.98,"volume":5665600},{"timestamp":1705933800,"date":"2024-01-22","index":5452,"close":485.71,"high":489.8,"low":479.9,"open":487.55,"volume":5212300},{"timestamp":1706020200,"date":"2024-01-23","index":5453,"close":492.19,"high":498.96,"low":481.4,"open":492,"volume":15506000}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":5454,"close":544.87,"high":562.5,"low":537.07,"open":537.75,"volume":26432800},{"timestamp":1706193000,"date":"2024-01-25","index":5455,"close":562,"high":563.46,"low":548.46,"open":551.95,"volume":9451900},{"timestamp":1706279400,"date":"2024-01-26","index":5456,"close":570.42,"high":579.64,"low":558.43,"open":561.81,"volume":12770600},{"timestamp":1706538600,"date":"2024-01-29","index":5457,"close":575.79,"high":578.55,"low":562.68,"open":571.35,"volume":6905400},{"timestamp":1706625000,"date":"2024-01-30","index":5458,"close":562.85,"high":570.88,"low":560.82,"open":567.32,"volume":6181800},{"timestamp":1706711400,"date":"2024-01-31","index":5459,"close":564.11,"high":572.15,"low":562.04,"open":562.85,"volume":4857600},{"timestamp":1706797800,"date":"2024-02-01","index":5460,"close":567.51,"high":572.66,"low":563.83,"open":567.02,"volume":3174000},{"timestamp":1706884200,"date":"2024-02-02","index":5461,"close":564.64,"high":567.8,"low":562.37,"open":564.52,"volume":4030800},{"timestamp":1707143400,"date":"2024-02-05","index":5462,"close":562.06,"high":575.75,"low":557.2,"open":562.47,"volume":4143100},{"timestamp":1707229800,"date":"2024-02-06","index":5463,"close":555.88,"high":566.34,"low":554.37,"open":564.12,"volume":2840300},{"timestamp":1707316200,"date":"2024-02-07","index":5464,"close":559.3,"high":567.8,"low":554.98,"open":558.16,"volume":4373600}]},{"date":"2023-10-18","estimated":3.49,"reported":3.73,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":5378,"close":376.9,"high":380.22,"low":373.58,"open":376.5,"volume":4303700},{"timestamp":1696512600,"date":"2023-10-05","index":5379,"close":372.59,"high":378.6,"low":367.24,"open":378.01,"volume":5034800},{"timestamp":1696599000,"date":"2023-10-06","index":5380,"close":381.51,"high":382.52,"low":367.77,"open":368.43,"volume":4773400},{"timestamp":1696858200,"date":"2023-10-09","index":5381,"close":385.95,"high":387.17,"low":377.76,"open":378.05,"volume":3299800},{"timestamp":1696944600,"date":"2023-10-10","index":5382,"close":373.32,"high":388.7,"low":372.25,"open":385.58,"volume":7288900},{"timestamp":1697031000,"date":"2023-10-11","index":5383,"close":365.93,"high":377.81,"low":365.34,"open":372.78,"volume":9151400},{"timestamp":1697117400,"date":"2023-10-12","index":5384,"close":361.2,"high":368.83,"low":359.05,"open":366.48,"volume":7376100},{"timestamp":1697203800,"date":"2023-10-13","index":5385,"close":355.68,"high":358.93,"low":352.05,"open":355.64,"volume":6312600},{"timestamp":1697463000,"date":"2023-10-16","index":5386,"close":360.82,"high":363.08,"low":354.77,"open":356.21,"volume":5128900},{"timestamp":1697549400,"date":"2023-10-17","index":5387,"close":355.72,"high":362.7,"low":353.89,"open":361.1,"volume":5908400},{"timestamp":1697635800,"date":"2023-10-18","index":5388,"close":346.19,"high":354.79,"low":344.73,"open":351,"volume":11429600}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":5389,"close":401.77,"high":408.95,"low":392.26,"open":404.74,"volume":28074400},{"timestamp":1697808600,"date":"2023-10-20","index":5390,"close":400.96,"high":410.64,"low":398.01,"open":405.63,"volume":12768900},{"timestamp":1698067800,"date":"2023-10-23","index":5391,"close":406.84,"high":407.54,"low":398.52,"open":403.32,"volume":7390000},{"timestamp":1698154200,"date":"2023-10-24","index":5392,"close":413.73,"high":416.69,"low":408.39,"open":409.68,"volume":6459200},{"timestamp":1698240600,"date":"2023-10-25","index":5393,"close":411.25,"high":418.84,"low":410.11,"open":416.02,"volume":6299600},{"timestamp":1698327000,"date":"2023-10-26","index":5394,"close":403.54,"high":417.31,"low":401.54,"open":411.42,"volume":6849700},{"timestamp":1698413400,"date":"2023-10-27","index":5395,"close":397.87,"high":410.21,"low":395.62,"open":406.42,"volume":4997600},{"timestamp":1698672600,"date":"2023-10-30","index":5396,"close":410.08,"high":412.82,"low":399.41,"open":402.35,"volume":5317100},{"timestamp":1698759000,"date":"2023-10-31","index":5397,"close":411.69,"high":412.52,"low":404.63,"open":409.24,"volume":3877600},{"timestamp":1698845400,"date":"2023-11-01","index":5398,"close":420.19,"high":420.6,"low":414.18,"open":414.77,"volume":4806100},{"timestamp":1698931800,"date":"2023-11-02","index":5399,"close":424.71,"high":426.69,"low":417.1,"open":421.17,"volume":4476000}]},{"date":"2023-07-19","estimated":2.86,"reported":3.29,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":5314,"close":445.9,"high":450.97,"low":439.62,"open":444.91,"volume":6869500},{"timestamp":1688650200,"date":"2023-07-06","index":5315,"close":438.84,"high":442.8,"low":430.72,"open":440,"volume":4938800},{"timestamp":1688736600,"date":"2023-07-07","index":5316,"close":438.1,"high":442.33,"low":435.84,"open":438.6,"volume":4160100},{"timestamp":1688995800,"date":"2023-07-10","index":5317,"close":441.71,"high":444.41,"low":436.82,"open":438.52,"volume":4251700},{"timestamp":1689082200,"date":"2023-07-11","index":5318,"close":440.21,"high":440.8,"low":431.04,"open":438.65,"volume":4574600},{"timestamp":1689168600,"date":"2023-07-12","index":5319,"close":444.05,"high":445.41,"low":437.75,"open":444.55,"volume":5731700},{"timestamp":1689255000,"date":"2023-07-13","index":5320,"close":450.38,"high":451.67,"low":441.18,"open":447,"volume":6157500},{"timestamp":1689341400,"date":"2023-07-14","index":5321,"close":441.91,"high":456.48,"low":439.7,"open":452.79,"volume":7184900},{"timestamp":1689600600,"date":"2023-07-17","index":5322,"close":450.05,"high":456.68,"low":445.11,"open":445.57,"volume":6891700},{"timestamp":1689687000,"date":"2023-07-18","index":5323,"close":474.8,"high":478.15,"low":448.78,"open":451,"volume":13196900},{"timestamp":1689773400,"date":"2023-07-19","index":5324,"close":477.59,"high":485,"low":470,"open":476.86,"volume":20996500}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":5325,"close":437.42,"high":448.5,"low":432,"open":447,"volume":23989700},{"timestamp":1689946200,"date":"2023-07-21","index":5326,"close":427.5,"high":438.24,"low":423.19,"open":437.37,"volume":17303700},{"timestamp":1690205400,"date":"2023-07-24","index":5327,"close":428.37,"high":428.64,"low":419.19,"open":425,"volume":8264400},{"timestamp":1690291800,"date":"2023-07-25","index":5328,"close":427.7,"high":430.88,"low":426.13,"open":427.18,"volume":4859800},{"timestamp":1690378200,"date":"2023-07-26","index":5329,"close":422.67,"high":425.26,"low":415.59,"open":424.2,"volume":6009200},{"timestamp":1690464600,"date":"2023-07-27","index":5330,"close":413.17,"high":427.52,"low":411.88,"open":426.9,"volume":6594500},{"timestamp":1690551000,"date":"2023-07-28","index":5331,"close":425.78,"high":427.47,"low":413.76,"open":415.56,"volume":6424200},{"timestamp":1690810200,"date":"2023-07-31","index":5332,"close":438.97,"high":439.13,"low":426.3,"open":426.51,"volume":6587600},{"timestamp":1690896600,"date":"2023-08-01","index":5333,"close":438.62,"high":445.25,"low":431.4,"open":437.37,"volume":5711500},{"timestamp":1690983000,"date":"2023-08-02","index":5334,"close":429.7,"high":435.56,"low":426.56,"open":435.23,"volume":4912200},{"timestamp":1691069400,"date":"2023-08-03","index":5335,"close":431,"high":441.93,"low":427.19,"open":427.8,"volume":6243900}]},{"date":"2023-04-18","estimated":2.86,"reported":2.88,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":5251,"close":348.28,"high":348.58,"low":340.4,"open":341.83,"volume":4413700},{"timestamp":1680615000,"date":"2023-04-04","index":5252,"close":346.75,"high":349.8,"low":343.95,"open":348.49,"volume":3298100},{"timestamp":1680701400,"date":"2023-04-05","index":5253,"close":342.35,"high":345.43,"low":336.25,"open":345.3,"volume":4205500},{"timestamp":1680787800,"date":"2023-04-06","index":5254,"close":339.33,"high":340.48,"low":332.63,"open":339.34,"volume":4660500},{"timestamp":1681133400,"date":"2023-04-10","index":5255,"close":338.99,"high":339.88,"low":333.36,"open":335.27,"volume":2657900},{"timestamp":1681219800,"date":"2023-04-11","index":5256,"close":338.21,"high":347.14,"low":337.64,"open":343.45,"volume":4044800},{"timestamp":1681306200,"date":"2023-04-12","index":5257,"close":331.03,"high":342.8,"low":330.04,"open":340.81,"volume":3965400},{"timestamp":1681392600,"date":"2023-04-13","index":5258,"close":346.19,"high":346.43,"low":338.75,"open":339.99,"volume":7406400},{"timestamp":1681479000,"date":"2023-04-14","index":5259,"close":338.63,"high":344.85,"low":336.41,"open":342.94,"volume":5350500},{"timestamp":1681738200,"date":"2023-04-17","index":5260,"close":332.72,"high":338.39,"low":327.5,"open":338,"volume":6136000},{"timestamp":1681824600,"date":"2023-04-18","index":5261,"close":333.7,"high":337.19,"low":330.5,"open":335,"volume":17944500}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":5262,"close":323.12,"high":325.75,"low":316.1,"open":324.21,"volume":22128300},{"timestamp":1681997400,"date":"2023-04-20","index":5263,"close":325.35,"high":331.43,"low":318.33,"open":320.39,"volume":9947800},{"timestamp":1682083800,"date":"2023-04-21","index":5264,"close":327.98,"high":328.29,"low":319.5,"open":323,"volume":6348000},{"timestamp":1682343000,"date":"2023-04-24","index":5265,"close":329.02,"high":334.66,"low":326.75,"open":330.2,"volume":5586600},{"timestamp":1682429400,"date":"2023-04-25","index":5266,"close":322.55,"high":328.66,"low":321.1,"open":328.5,"volume":5426600},{"timestamp":1682515800,"date":"2023-04-26","index":5267,"close":321.15,"high":325.9,"low":320.47,"open":321.36,"volume":4623200},{"timestamp":1682602200,"date":"2023-04-27","index":5268,"close":325.85,"high":327.45,"low":317.44,"open":324.3,"volume":5618800},{"timestamp":1682688600,"date":"2023-04-28","index":5269,"close":329.93,"high":330.81,"low":324,"open":325.24,"volume":4221900},{"timestamp":1682947800,"date":"2023-05-01","index":5270,"close":324.12,"high":331.23,"low":318.09,"open":329.44,"volume":5341500},{"timestamp":1683034200,"date":"2023-05-02","index":5271,"close":317.55,"high":326.07,"low":315.62,"open":325,"volume":4318600},{"timestamp":1683120600,"date":"2023-05-03","index":5272,"close":319.3,"high":324.62,"low":315.85,"open":317.55,"volume":5064100}]},{"date":"2023-01-19","estimated":0.45,"reported":0.12,"pre":[{"timestamp":1672842600,"date":"2023-01-04","index":5190,"close":309.41,"high":311.14,"low":295.51,"open":298.24,"volume":9345100},{"timestamp":1672929000,"date":"2023-01-05","index":5191,"close":309.7,"high":314.18,"low":304.55,"open":307,"volume":8328400},{"timestamp":1673015400,"date":"2023-01-06","index":5192,"close":315.55,"high":316.77,"low":303.69,"open":311.57,"volume":8959800},{"timestamp":1673274600,"date":"2023-01-09","index":5193,"close":315.17,"high":321.7,"low":313.22,"open":316.83,"volume":6766600},{"timestamp":1673361000,"date":"2023-01-10","index":5194,"close":327.54,"high":329.35,"low":311.07,"open":311.07,"volume":13072300},{"timestamp":1673447400,"date":"2023-01-11","index":5195,"close":327.26,"high":328.88,"low":321.35,"open":326.5,"volume":9579700},{"timestamp":1673533800,"date":"2023-01-12","index":5196,"close":330.13,"high":332.95,"low":323.14,"open":332.5,"volume":10856200},{"timestamp":1673620200,"date":"2023-01-13","index":5197,"close":332.82,"high":336.65,"low":328.89,"open":329.97,"volume":8286800},{"timestamp":1673965800,"date":"2023-01-17","index":5198,"close":326.22,"high":332.5,"low":323.6,"open":331.08,"volume":9247000},{"timestamp":1674052200,"date":"2023-01-18","index":5199,"close":326.33,"high":330.08,"low":321.25,"open":326.75,"volume":7814100},{"timestamp":1674138600,"date":"2023-01-19","index":5200,"close":315.78,"high":324.89,"low":313.39,"open":322.57,"volume":18008200}],"post":[{"timestamp":1674225000,"date":"2023-01-20","index":5201,"close":342.5,"high":344,"low":332.63,"open":336.79,"volume":28430300},{"timestamp":1674484200,"date":"2023-01-23","index":5202,"close":357.42,"high":362.25,"low":340.63,"open":341.72,"volume":15646900},{"timestamp":1674570600,"date":"2023-01-24","index":5203,"close":363.83,"high":365.65,"low":355.14,"open":357.53,"volume":11796500},{"timestamp":1674657000,"date":"2023-01-25","index":5204,"close":367.96,"high":368.9,"low":358.5,"open":360.57,"volume":7766900},{"timestamp":1674743400,"date":"2023-01-26","index":5205,"close":364.87,"high":369.02,"low":361.7,"open":368.77,"volume":8256800},{"timestamp":1674829800,"date":"2023-01-27","index":5206,"close":360.77,"high":365.92,"low":360.59,"open":363.2,"volume":6703500},{"timestamp":1675089000,"date":"2023-01-30","index":5207,"close":353.11,"high":360.95,"low":352.86,"open":358.44,"volume":5127600},{"timestamp":1675175400,"date":"2023-01-31","index":5208,"close":353.86,"high":355.95,"low":348.71,"open":349.98,"volume":5660700},{"timestamp":1675261800,"date":"2023-02-01","index":5209,"close":361.99,"high":365.39,"low":349.91,"open":353.86,"volume":8005200},{"timestamp":1675348200,"date":"2023-02-02","index":5210,"close":366.89,"high":368.32,"low":358.43,"open":365.16,"volume":7857000},{"timestamp":1675434600,"date":"2023-02-03","index":5211,"close":365.9,"high":379.43,"low":359,"open":359.08,"volume":9402000}]},{"date":"2022-10-18","estimated":2.13,"reported":3.1,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":5127,"close":240.74,"high":245.8,"low":233.25,"open":244.84,"volume":13925900},{"timestamp":1664976600,"date":"2022-10-05","index":5128,"close":236.73,"high":241.59,"low":227.38,"open":238.76,"volume":10825600},{"timestamp":1665063000,"date":"2022-10-06","index":5129,"close":240.02,"high":244.28,"low":233.91,"open":236.68,"volume":9188900},{"timestamp":1665149400,"date":"2022-10-07","index":5130,"close":224.75,"high":237.33,"low":224.28,"open":235.77,"volume":9806100},{"timestamp":1665408600,"date":"2022-10-10","index":5131,"close":229.98,"high":233.83,"low":224.23,"open":225.64,"volume":9991100},{"timestamp":1665495000,"date":"2022-10-11","index":5132,"close":214.29,"high":230.44,"low":213.7,"open":226.05,"volume":15282400},{"timestamp":1665581400,"date":"2022-10-12","index":5133,"close":220.87,"high":223.67,"low":212.64,"open":214.3,"volume":12952600},{"timestamp":1665667800,"date":"2022-10-13","index":5134,"close":232.51,"high":234.47,"low":211.73,"open":212.69,"volume":17505000},{"timestamp":1665754200,"date":"2022-10-14","index":5135,"close":230,"high":238.8,"low":229.51,"open":237.8,"volume":15293400},{"timestamp":1666013400,"date":"2022-10-17","index":5136,"close":245.1,"high":249.92,"low":234.4,"open":234.41,"volume":21057800},{"timestamp":1666099800,"date":"2022-10-18","index":5137,"close":240.86,"high":250.37,"low":237.73,"open":249.8,"volume":25776700}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":5138,"close":272.38,"high":279.3,"low":262.66,"open":265,"volume":46685300},{"timestamp":1666272600,"date":"2022-10-20","index":5139,"close":268.16,"high":278.38,"low":266.38,"open":272.78,"volume":17207100},{"timestamp":1666359000,"date":"2022-10-21","index":5140,"close":289.57,"high":290.75,"low":265.68,"open":268.95,"volume":24889100},{"timestamp":1666618200,"date":"2022-10-24","index":5141,"close":282.45,"high":290.49,"low":280.36,"open":290.23,"volume":13326400},{"timestamp":1666704600,"date":"2022-10-25","index":5142,"close":291.02,"high":297.59,"low":285.55,"open":286.95,"volume":15100700},{"timestamp":1666791000,"date":"2022-10-26","index":5143,"close":298.62,"high":305.63,"low":288.04,"open":290.04,"volume":15714100},{"timestamp":1666877400,"date":"2022-10-27","index":5144,"close":296.94,"high":305.21,"low":294.78,"open":298.33,"volume":14612600},{"timestamp":1666963800,"date":"2022-10-28","index":5145,"close":295.72,"high":301.19,"low":292.29,"open":297.7,"volume":9960500},{"timestamp":1667223000,"date":"2022-10-31","index":5146,"close":291.88,"high":297.62,"low":289.5,"open":295.13,"volume":7505100},{"timestamp":1667309400,"date":"2022-11-01","index":5147,"close":286.75,"high":299.7,"low":286.42,"open":296.17,"volume":6916400},{"timestamp":1667395800,"date":"2022-11-02","index":5148,"close":273,"high":287.33,"low":272.84,"open":286.4,"volume":10367600}]},{"date":"2022-07-19","estimated":2.94,"reported":3.2,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":5063,"close":185.88,"high":185.92,"low":172.68,"open":176.28,"volume":7334300},{"timestamp":1657114200,"date":"2022-07-06","index":5064,"close":184.06,"high":186.22,"low":180.82,"open":185.2,"volume":5753400},{"timestamp":1657200600,"date":"2022-07-07","index":5065,"close":189.27,"high":190.21,"low":183.5,"open":184.27,"volume":6334500},{"timestamp":1657287000,"date":"2022-07-08","index":5066,"close":186.98,"high":189.91,"low":182.75,"open":186.02,"volume":5835700},{"timestamp":1657546200,"date":"2022-07-11","index":5067,"close":177.34,"high":184.99,"low":176.89,"open":184.73,"volume":6038800},{"timestamp":1657632600,"date":"2022-07-12","index":5068,"close":174.45,"high":179.78,"low":173.42,"open":177.33,"volume":6845300},{"timestamp":1657719000,"date":"2022-07-13","index":5069,"close":176.56,"high":179.18,"low":169.7,"open":170.5,"volume":12734400},{"timestamp":1657805400,"date":"2022-07-14","index":5070,"close":174.78,"high":177.52,"low":171.82,"open":175.56,"volume":9039500},{"timestamp":1657891800,"date":"2022-07-15","index":5071,"close":189.11,"high":189.22,"low":174.56,"open":175.58,"volume":16319100},{"timestamp":1658151000,"date":"2022-07-18","index":5072,"close":190.92,"high":199.67,"low":189.8,"open":192.5,"volume":16322800},{"timestamp":1658237400,"date":"2022-07-19","index":5073,"close":201.63,"high":201.97,"low":188.4,"open":193.02,"volume":28178700}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":5074,"close":216.44,"high":216.97,"low":200.1,"open":208.17,"volume":53920300},{"timestamp":1658410200,"date":"2022-07-21","index":5075,"close":223.88,"high":224.32,"low":211.5,"open":214.3,"volume":23430100},{"timestamp":1658496600,"date":"2022-07-22","index":5076,"close":220.44,"high":229.35,"low":218.44,"open":222.38,"volume":17805500},{"timestamp":1658755800,"date":"2022-07-25","index":5077,"close":218.51,"high":225.23,"low":216.35,"open":221.31,"volume":10935200},{"timestamp":1658842200,"date":"2022-07-26","index":5078,"close":213.91,"high":219.39,"low":211.64,"open":216.66,"volume":9508500},{"timestamp":1658928600,"date":"2022-07-27","index":5079,"close":226.75,"high":227.78,"low":214.58,"open":216.48,"volume":10508400},{"timestamp":1659015000,"date":"2022-07-28","index":5080,"close":226.02,"high":228.1,"low":219.67,"open":224.6,"volume":8972700},{"timestamp":1659101400,"date":"2022-07-29","index":5081,"close":224.9,"high":230.75,"low":222.4,"open":223.29,"volume":9064900},{"timestamp":1659360600,"date":"2022-08-01","index":5082,"close":226.21,"high":228.39,"low":221,"open":223.1,"volume":5525000},{"timestamp":1659447000,"date":"2022-08-02","index":5083,"close":221.42,"high":228.2,"low":220.88,"open":222.76,"volume":6361300},{"timestamp":1659533400,"date":"2022-08-03","index":5084,"close":226.73,"high":228.1,"low":222.42,"open":224.79,"volume":6400700}]},{"date":"2022-04-19","estimated":2.89,"reported":3.53,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":5001,"close":391.5,"high":396.02,"low":373.13,"open":373.55,"volume":7001800},{"timestamp":1649165400,"date":"2022-04-05","index":5002,"close":380.15,"high":390,"low":377.31,"open":389.3,"volume":4234500},{"timestamp":1649251800,"date":"2022-04-06","index":5003,"close":368.35,"high":376.47,"low":362.73,"open":374.15,"volume":4354900},{"timestamp":1649338200,"date":"2022-04-07","index":5004,"close":362.15,"high":368.54,"low":353.69,"open":365,"volume":4948900},{"timestamp":1649424600,"date":"2022-04-08","index":5005,"close":355.88,"high":362.5,"low":354.87,"open":361.96,"volume":4025200},{"timestamp":1649683800,"date":"2022-04-11","index":5006,"close":348,"high":354.78,"low":345.2,"open":350,"volume":3777100},{"timestamp":1649770200,"date":"2022-04-12","index":5007,"close":344.1,"high":359.41,"low":342.25,"open":355.91,"volume":3824300},{"timestamp":1649856600,"date":"2022-04-13","index":5008,"close":350.43,"high":352,"low":341.16,"open":343.92,"volume":3231000},{"timestamp":1649943000,"date":"2022-04-14","index":5009,"close":341.13,"high":352,"low":339.86,"open":350.95,"volume":4343800},{"timestamp":1650288600,"date":"2022-04-18","index":5010,"close":337.86,"high":342.36,"low":331.62,"open":340,"volume":5105000},{"timestamp":1650375000,"date":"2022-04-19","index":5011,"close":348.61,"high":351.68,"low":333.22,"open":333.22,"volume":20906900}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":5012,"close":226.19,"high":248.7,"low":212.51,"open":245.2,"volume":133387500},{"timestamp":1650547800,"date":"2022-04-21","index":5013,"close":218.22,"high":227.68,"low":211.52,"open":220,"volume":53501600},{"timestamp":1650634200,"date":"2022-04-22","index":5014,"close":215.52,"high":226.27,"low":210.05,"open":220.18,"volume":37515100},{"timestamp":1650893400,"date":"2022-04-25","index":5015,"close":209.91,"high":216.66,"low":204.51,"open":213.81,"volume":28152000},{"timestamp":1650979800,"date":"2022-04-26","index":5016,"close":198.4,"high":209.15,"low":198.28,"open":208.8,"volume":20318100},{"timestamp":1651066200,"date":"2022-04-27","index":5017,"close":188.54,"high":200.19,"low":187.77,"open":194.01,"volume":22298400},{"timestamp":1651152600,"date":"2022-04-28","index":5018,"close":199.52,"high":201.48,"low":185.6,"open":191.56,"volume":21363200},{"timestamp":1651239000,"date":"2022-04-29","index":5019,"close":190.36,"high":204.71,"low":190,"open":198.68,"volume":16391900},{"timestamp":1651498200,"date":"2022-05-02","index":5020,"close":199.46,"high":200.21,"low":190.01,"open":191.71,"volume":14591600},{"timestamp":1651584600,"date":"2022-05-03","index":5021,"close":199.87,"high":203.2,"low":194.77,"open":198.29,"volume":11839400},{"timestamp":1651671000,"date":"2022-05-04","index":5022,"close":204.01,"high":204.38,"low":191.01,"open":197.65,"volume":12218800}]},{"date":"2022-01-20","estimated":0.82,"reported":1.33,"pre":[{"timestamp":1641393000,"date":"2022-01-05","index":4940,"close":567.52,"high":592.84,"low":566.88,"open":592,"volume":4148700},{"timestamp":1641479400,"date":"2022-01-06","index":4941,"close":553.29,"high":563.36,"low":542.01,"open":554.34,"volume":5711800},{"timestamp":1641565800,"date":"2022-01-07","index":4942,"close":541.06,"high":553.43,"low":538.22,"open":549.46,"volume":3382900},{"timestamp":1641825000,"date":"2022-01-10","index":4943,"close":539.85,"high":543.69,"low":526.32,"open":538.49,"volume":4486100},{"timestamp":1641911400,"date":"2022-01-11","index":4944,"close":540.84,"high":543.91,"low":530.07,"open":536.99,"volume":3077800},{"timestamp":1641997800,"date":"2022-01-12","index":4945,"close":537.22,"high":544.27,"low":532.02,"open":544.27,"volume":3787400},{"timestamp":1642084200,"date":"2022-01-13","index":4946,"close":519.2,"high":540.79,"low":518.26,"open":537.06,"volume":4475100},{"timestamp":1642170600,"date":"2022-01-14","index":4947,"close":525.69,"high":538.37,"low":511.88,"open":517.6,"volume":7861100},{"timestamp":1642516200,"date":"2022-01-18","index":4948,"close":510.8,"high":521.75,"low":508.68,"open":520.08,"volume":4839100},{"timestamp":1642602600,"date":"2022-01-19","index":4949,"close":515.86,"high":523.21,"low":510.51,"open":515,"volume":4353500},{"timestamp":1642689000,"date":"2022-01-20","index":4950,"close":508.25,"high":526.64,"low":506.93,"open":517.75,"volume":12659000}],"post":[{"timestamp":1642775400,"date":"2022-01-21","index":4951,"close":397.5,"high":409.15,"low":379.99,"open":400.43,"volume":58904300},{"timestamp":1643034600,"date":"2022-01-24","index":4952,"close":387.15,"high":387.26,"low":351.46,"open":383.91,"volume":32346000},{"timestamp":1643121000,"date":"2022-01-25","index":4953,"close":366.42,"high":387.71,"low":365.13,"open":379.14,"volume":15145800},{"timestamp":1643207400,"date":"2022-01-26","index":4954,"close":359.7,"high":382.66,"low":356.62,"open":378.27,"volume":12684000},{"timestamp":1643293800,"date":"2022-01-27","index":4955,"close":386.7,"high":394.8,"low":378.1,"open":382.06,"volume":24324700},{"timestamp":1643380200,"date":"2022-01-28","index":4956,"close":384.36,"high":387,"low":372.08,"open":386.76,"volume":11966600},{"timestamp":1643639400,"date":"2022-01-31","index":4957,"close":427.14,"high":427.7,"low":398.2,"open":401.97,"volume":20047500},{"timestamp":1643725800,"date":"2022-02-01","index":4958,"close":457.13,"high":458.48,"low":425.54,"open":432.96,"volume":22568100},{"timestamp":1643812200,"date":"2022-02-02","index":4959,"close":429.48,"high":451.98,"low":426.48,"open":448.25,"volume":14346000},{"timestamp":1643898600,"date":"2022-02-03","index":4960,"close":405.6,"high":429.26,"low":404.28,"open":421.44,"volume":9905200},{"timestamp":1643985000,"date":"2022-02-04","index":4961,"close":410.17,"high":412.77,"low":396.64,"open":407.31,"volume":7789800}]},{"date":"2021-10-19","estimated":2.56,"reported":3.19,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":4876,"close":634.81,"high":640.39,"low":606.89,"open":606.94,"volume":9534300},{"timestamp":1633527000,"date":"2021-10-06","index":4877,"close":639.1,"high":639.87,"low":626.36,"open":628.18,"volume":4580400},{"timestamp":1633613400,"date":"2021-10-07","index":4878,"close":631.85,"high":646.84,"low":630.45,"open":642.23,"volume":3556900},{"timestamp":1633699800,"date":"2021-10-08","index":4879,"close":632.66,"high":643.8,"low":630.86,"open":634.17,"volume":3272100},{"timestamp":1633959000,"date":"2021-10-11","index":4880,"close":627.04,"high":639.42,"low":626.78,"open":633.2,"volume":2862500},{"timestamp":1634045400,"date":"2021-10-12","index":4881,"close":624.94,"high":637.66,"low":621.99,"open":633.02,"volume":3227300},{"timestamp":1634131800,"date":"2021-10-13","index":4882,"close":629.76,"high":632.18,"low":622.1,"open":632.18,"volume":2420300},{"timestamp":1634218200,"date":"2021-10-14","index":4883,"close":633.8,"high":636.88,"low":626.79,"open":632.23,"volume":2671700},{"timestamp":1634304600,"date":"2021-10-15","index":4884,"close":628.29,"high":639.42,"low":625.16,"open":638,"volume":4116900},{"timestamp":1634563800,"date":"2021-10-18","index":4885,"close":637.97,"high":638.41,"low":620.59,"open":632.1,"volume":4669100},{"timestamp":1634650200,"date":"2021-10-19","index":4886,"close":639,"high":641,"low":632.3,"open":636.97,"volume":7633100}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":4887,"close":625.14,"high":637.4,"low":617.15,"open":625.57,"volume":10622000},{"timestamp":1634823000,"date":"2021-10-21","index":4888,"close":653.16,"high":654.01,"low":628.65,"open":628.89,"volume":8437100},{"timestamp":1634909400,"date":"2021-10-22","index":4889,"close":664.78,"high":665.46,"low":651.81,"open":651.81,"volume":6186000},{"timestamp":1635168600,"date":"2021-10-25","index":4890,"close":671.66,"high":675.88,"low":657.07,"open":663.74,"volume":3833500},{"timestamp":1635255000,"date":"2021-10-26","index":4891,"close":668.52,"high":676.49,"low":662.77,"open":673.76,"volume":2904800},{"timestamp":1635341400,"date":"2021-10-27","index":4892,"close":662.92,"high":671.41,"low":661.85,"open":669,"volume":2276900},{"timestamp":1635427800,"date":"2021-10-28","index":4893,"close":674.05,"high":676.8,"low":668.03,"open":670.95,"volume":2859400},{"timestamp":1635514200,"date":"2021-10-29","index":4894,"close":690.31,"high":690.97,"low":671.24,"open":673.06,"volume":3825300},{"timestamp":1635773400,"date":"2021-11-01","index":4895,"close":681.17,"high":689.97,"low":676.54,"open":689.06,"volume":3110900},{"timestamp":1635859800,"date":"2021-11-02","index":4896,"close":677.72,"high":687.68,"low":673.82,"open":683.11,"volume":3888600},{"timestamp":1635946200,"date":"2021-11-03","index":4897,"close":688.29,"high":689.39,"low":677.27,"open":677.27,"volume":2334900}]},{"date":"2021-07-20","estimated":3.16,"reported":2.97,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":4812,"close":541.64,"high":542.86,"low":533,"open":533,"volume":2775100},{"timestamp":1625664600,"date":"2021-07-07","index":4813,"close":535.96,"high":544.64,"low":531.66,"open":544.24,"volume":2722500},{"timestamp":1625751000,"date":"2021-07-08","index":4814,"close":530.76,"high":535.5,"low":529.09,"open":530.93,"volume":3269000},{"timestamp":1625837400,"date":"2021-07-09","index":4815,"close":535.98,"high":538.26,"low":528.58,"open":531,"volume":2777200},{"timestamp":1626096600,"date":"2021-07-12","index":4816,"close":537.31,"high":540.65,"low":532.92,"open":540.3,"volume":1780700},{"timestamp":1626183000,"date":"2021-07-13","index":4817,"close":540.68,"high":545.33,"low":535.76,"open":535.76,"volume":2751600},{"timestamp":1626269400,"date":"2021-07-14","index":4818,"close":547.95,"high":554.1,"low":541.01,"open":541.01,"volume":4659500},{"timestamp":1626355800,"date":"2021-07-15","index":4819,"close":542.95,"high":557.54,"low":538.2,"open":553.97,"volume":5713900},{"timestamp":1626442200,"date":"2021-07-16","index":4820,"close":530.31,"high":544.06,"low":527.05,"open":541.81,"volume":3442100},{"timestamp":1626701400,"date":"2021-07-19","index":4821,"close":532.28,"high":534.91,"low":522.24,"open":526.05,"volume":3885800},{"timestamp":1626787800,"date":"2021-07-20","index":4822,"close":531.05,"high":536.64,"low":520.3,"open":526.07,"volume":6930400}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":4823,"close":513.63,"high":530.99,"low":505.61,"open":526.13,"volume":11906800},{"timestamp":1626960600,"date":"2021-07-22","index":4824,"close":511.77,"high":513.68,"low":507,"open":510.21,"volume":4328100},{"timestamp":1627047000,"date":"2021-07-23","index":4825,"close":515.41,"high":517.41,"low":504.66,"open":512.16,"volume":3820500},{"timestamp":1627306200,"date":"2021-07-26","index":4826,"close":516.49,"high":521.13,"low":509.01,"open":514.38,"volume":2254500},{"timestamp":1627392600,"date":"2021-07-27","index":4827,"close":518.91,"high":521.95,"low":512.05,"open":518.08,"volume":2759000},{"timestamp":1627479000,"date":"2021-07-28","index":4828,"close":519.3,"high":524.47,"low":516.98,"open":521.82,"volume":2390500},{"timestamp":1627565400,"date":"2021-07-29","index":4829,"close":514.25,"high":520.78,"low":513.79,"open":519.96,"volume":1736000},{"timestamp":1627651800,"date":"2021-07-30","index":4830,"close":517.57,"high":519.79,"low":510.96,"open":512.69,"volume":2537100},{"timestamp":1627911000,"date":"2021-08-02","index":4831,"close":515.15,"high":519.85,"low":510.51,"open":519,"volume":2096600},{"timestamp":1627997400,"date":"2021-08-03","index":4832,"close":510.82,"high":515.63,"low":505.37,"open":514.39,"volume":2579400},{"timestamp":1628083800,"date":"2021-08-04","index":4833,"close":517.35,"high":517.98,"low":510.37,"open":513,"volume":2039400}]},{"date":"2021-04-20","estimated":2.97,"reported":3.75,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":4749,"close":544.53,"high":554.17,"low":543.3,"open":544.81,"volume":3474200},{"timestamp":1617802200,"date":"2021-04-07","index":4750,"close":546.99,"high":549.64,"low":541.45,"open":543.5,"volume":2151300},{"timestamp":1617888600,"date":"2021-04-08","index":4751,"close":554.58,"high":556.9,"low":547.57,"open":551.13,"volume":4309800},{"timestamp":1617975000,"date":"2021-04-09","index":4752,"close":555.31,"high":556.9,"low":547.11,"open":552.69,"volume":2894000},{"timestamp":1618234200,"date":"2021-04-12","index":4753,"close":552.78,"high":557.98,"low":549.58,"open":551.05,"volume":2944100},{"timestamp":1618320600,"date":"2021-04-13","index":4754,"close":553.73,"high":559.75,"low":550.3,"open":557,"volume":2720300},{"timestamp":1618407000,"date":"2021-04-14","index":4755,"close":540.02,"high":554.87,"low":538.53,"open":554.87,"volume":3740300},{"timestamp":1618493400,"date":"2021-04-15","index":4756,"close":549.22,"high":553.49,"low":542.66,"open":544.17,"volume":3139100},{"timestamp":1618579800,"date":"2021-04-16","index":4757,"close":546.54,"high":551.98,"low":539.51,"open":550.54,"volume":3209100},{"timestamp":1618839000,"date":"2021-04-19","index":4758,"close":554.44,"high":556.44,"low":545.53,"open":546.9,"volume":4288700},{"timestamp":1618925400,"date":"2021-04-20","index":4759,"close":549.57,"high":563.56,"low":546.3,"open":554.42,"volume":11257600}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":4760,"close":508.9,"high":515.46,"low":503.6,"open":508,"volume":22897400},{"timestamp":1619098200,"date":"2021-04-22","index":4761,"close":508.78,"high":513.96,"low":500.55,"open":513.82,"volume":9061100},{"timestamp":1619184600,"date":"2021-04-23","index":4762,"close":505.55,"high":509.7,"low":500.7,"open":509.01,"volume":7307700},{"timestamp":1619443800,"date":"2021-04-26","index":4763,"close":510.3,"high":510.48,"low":503,"open":506.76,"volume":4388800},{"timestamp":1619530200,"date":"2021-04-27","index":4764,"close":505.55,"high":512.99,"low":504.58,"open":512.62,"volume":3761300},{"timestamp":1619616600,"date":"2021-04-28","index":4765,"close":506.52,"high":508.4,"low":503.34,"open":505.2,"volume":3193000},{"timestamp":1619703000,"date":"2021-04-29","index":4766,"close":509,"high":509.29,"low":499,"open":507.6,"volume":5127800},{"timestamp":1619789400,"date":"2021-04-30","index":4767,"close":513.47,"high":514.55,"low":505,"open":505,"volume":4413200},{"timestamp":1620048600,"date":"2021-05-03","index":4768,"close":509.11,"high":518.95,"low":505.2,"open":512.65,"volume":4091900},{"timestamp":1620135000,"date":"2021-05-04","index":4769,"close":503.18,"high":511.63,"low":496.79,"open":510.78,"volume":4349500},{"timestamp":1620221400,"date":"2021-05-05","index":4770,"close":496.08,"high":507.78,"low":494.63,"open":504.99,"volume":3129400}]},{"date":"2021-01-19","estimated":1.39,"reported":1.19,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":4686,"close":522.86,"high":540.8,"low":515.09,"open":539,"volume":4444400},{"timestamp":1609857000,"date":"2021-01-05","index":4687,"close":520.8,"high":526.78,"low":515.89,"open":521.55,"volume":3133900},{"timestamp":1609943400,"date":"2021-01-06","index":4688,"close":500.49,"high":513.1,"low":499.5,"open":511.97,"volume":5346200},{"timestamp":1610029800,"date":"2021-01-07","index":4689,"close":508.89,"high":516.44,"low":506.42,"open":508.28,"volume":3686400},{"timestamp":1610116200,"date":"2021-01-08","index":4690,"close":510.4,"high":513.24,"low":504.51,"open":511.31,"volume":2973900},{"timestamp":1610375400,"date":"2021-01-11","index":4691,"close":499.1,"high":510.73,"low":497.95,"open":507.84,"volume":3806200},{"timestamp":1610461800,"date":"2021-01-12","index":4692,"close":494.25,"high":501.09,"low":485.67,"open":500,"volume":5990400},{"timestamp":1610548200,"date":"2021-01-13","index":4693,"close":507.79,"high":512.35,"low":493.01,"open":495.5,"volume":5032100},{"timestamp":1610634600,"date":"2021-01-14","index":4694,"close":500.86,"high":514.5,"low":499.58,"open":507.35,"volume":4177400},{"timestamp":1610721000,"date":"2021-01-15","index":4695,"close":497.98,"high":506.32,"low":495.1,"open":500,"volume":5895800},{"timestamp":1611066600,"date":"2021-01-19","index":4696,"close":501.77,"high":509.25,"low":493.54,"open":501,"volume":12315800}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":4697,"close":586.34,"high":593.29,"low":556.86,"open":565.42,"volume":32637500},{"timestamp":1611239400,"date":"2021-01-21","index":4698,"close":579.84,"high":588.75,"low":570.4,"open":582.45,"volume":11802100},{"timestamp":1611325800,"date":"2021-01-22","index":4699,"close":565.17,"high":583.99,"low":564.35,"open":582.1,"volume":7550800},{"timestamp":1611585000,"date":"2021-01-25","index":4700,"close":556.78,"high":569.75,"low":548.65,"open":567,"volume":7207300},{"timestamp":1611671400,"date":"2021-01-26","index":4701,"close":561.93,"high":567.99,"low":554.06,"open":554.73,"volume":5023800},{"timestamp":1611757800,"date":"2021-01-27","index":4702,"close":523.28,"high":556.42,"low":515.73,"open":550.71,"volume":8670300},{"timestamp":1611844200,"date":"2021-01-28","index":4703,"close":538.6,"high":553.15,"low":530.74,"open":535.88,"volume":5969000},{"timestamp":1611930600,"date":"2021-01-29","index":4704,"close":532.39,"high":541,"low":530.18,"open":538,"volume":4325300},{"timestamp":1612189800,"date":"2021-02-01","index":4705,"close":539.04,"high":545.06,"low":531.73,"open":536.79,"volume":3547500},{"timestamp":1612276200,"date":"2021-02-02","index":4706,"close":548.16,"high":555.48,"low":538.93,"open":542.01,"volume":3767600},{"timestamp":1612362600,"date":"2021-02-03","index":4707,"close":539.45,"high":550.48,"low":538.24,"open":550.17,"volume":3172300}]},{"date":"2020-10-20","estimated":2.14,"reported":1.74,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":4625,"close":505.87,"high":521.82,"low":504.16,"open":518.72,"volume":4199000},{"timestamp":1602077400,"date":"2020-10-07","index":4626,"close":534.66,"high":536.49,"low":515.82,"open":518,"volume":7988700},{"timestamp":1602163800,"date":"2020-10-08","index":4627,"close":531.79,"high":535,"low":524.15,"open":533.48,"volume":5386500},{"timestamp":1602250200,"date":"2020-10-09","index":4628,"close":539.44,"high":544.28,"low":535,"open":537.83,"volume":4781300},{"timestamp":1602509400,"date":"2020-10-12","index":4629,"close":539.81,"high":551.81,"low":538.24,"open":548.81,"volume":5391100},{"timestamp":1602595800,"date":"2020-10-13","index":4630,"close":554.09,"high":557.65,"low":537.2,"open":540.56,"volume":5602500},{"timestamp":1602682200,"date":"2020-10-14","index":4631,"close":541.45,"high":572.49,"low":541,"open":562.61,"volume":9499000},{"timestamp":1602768600,"date":"2020-10-15","index":4632,"close":541.94,"high":551.22,"low":535.1,"open":545.52,"volume":5113100},{"timestamp":1602855000,"date":"2020-10-16","index":4633,"close":530.79,"high":554.33,"low":530.03,"open":549.5,"volume":6347400},{"timestamp":1603114200,"date":"2020-10-19","index":4634,"close":530.72,"high":541.8,"low":525.38,"open":537.07,"volume":7567500},{"timestamp":1603200600,"date":"2020-10-20","index":4635,"close":525.42,"high":533.78,"low":522.26,"open":528.14,"volume":10047200}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":4636,"close":489.05,"high":506.85,"low":488.25,"open":501.03,"volume":17405700},{"timestamp":1603373400,"date":"2020-10-22","index":4637,"close":485.23,"high":495.14,"low":482,"open":494.69,"volume":6997900},{"timestamp":1603459800,"date":"2020-10-23","index":4638,"close":488.28,"high":490.06,"low":481.35,"open":488.11,"volume":4927900},{"timestamp":1603719000,"date":"2020-10-26","index":4639,"close":488.24,"high":496.82,"low":478.9,"open":487.03,"volume":6186100},{"timestamp":1603805400,"date":"2020-10-27","index":4640,"close":488.93,"high":490.49,"low":482.93,"open":490.01,"volume":3627200},{"timestamp":1603891800,"date":"2020-10-28","index":4641,"close":486.24,"high":494,"low":483.28,"open":486.36,"volume":5992700},{"timestamp":1603978200,"date":"2020-10-29","index":4642,"close":504.21,"high":513.9,"low":479.34,"open":488.5,"volume":11120700},{"timestamp":1604064600,"date":"2020-10-30","index":4643,"close":475.74,"high":505.88,"low":472.21,"open":502.01,"volume":7807900},{"timestamp":1604327400,"date":"2020-11-02","index":4644,"close":484.12,"high":486.3,"low":475,"open":478.87,"volume":4408200},{"timestamp":1604413800,"date":"2020-11-03","index":4645,"close":487.22,"high":495.31,"low":478.76,"open":484.93,"volume":3690200},{"timestamp":1604500200,"date":"2020-11-04","index":4646,"close":496.95,"high":507.73,"low":493.98,"open":495.36,"volume":5137300}]},{"date":"2020-07-16","estimated":1.81,"reported":1.59,"pre":[{"timestamp":1593610200,"date":"2020-07-01","index":4558,"close":485.64,"high":488.23,"low":454,"open":454,"volume":9705900},{"timestamp":1593696600,"date":"2020-07-02","index":4559,"close":476.89,"high":492.28,"low":475.53,"open":485.64,"volume":6351500},{"timestamp":1594042200,"date":"2020-07-06","index":4560,"close":493.81,"high":499.5,"low":479.8,"open":480.77,"volume":7839000},{"timestamp":1594128600,"date":"2020-07-07","index":4561,"close":493.16,"high":504.82,"low":490.83,"open":497.31,"volume":5669900},{"timestamp":1594215000,"date":"2020-07-08","index":4562,"close":502.78,"high":505.1,"low":493.81,"open":498.58,"volume":5691700},{"timestamp":1594301400,"date":"2020-07-09","index":4563,"close":507.76,"high":510,"low":495.78,"open":508.4,"volume":5840500},{"timestamp":1594387800,"date":"2020-07-10","index":4564,"close":548.73,"high":555.88,"low":511.28,"open":519.73,"volume":21605600},{"timestamp":1594647000,"date":"2020-07-13","index":4565,"close":525.5,"high":575.37,"low":520.96,"open":567.98,"volume":18399000},{"timestamp":1594733400,"date":"2020-07-14","index":4566,"close":524.88,"high":525.5,"low":490.49,"open":517.08,"volume":15083300},{"timestamp":1594819800,"date":"2020-07-15","index":4567,"close":523.26,"high":529,"low":510.18,"open":516.3,"volume":10066700},{"timestamp":1594906200,"date":"2020-07-16","index":4568,"close":527.39,"high":535.54,"low":504.36,"open":526.48,"volume":24499000}],"post":[{"timestamp":1594992600,"date":"2020-07-17","index":4569,"close":492.99,"high":503.59,"low":484.14,"open":494.87,"volume":24991400},{"timestamp":1595251800,"date":"2020-07-20","index":4570,"close":502.41,"high":504.5,"low":484.2,"open":489.14,"volume":11940300},{"timestamp":1595338200,"date":"2020-07-21","index":4571,"close":490.1,"high":506.22,"low":488.61,"open":506,"volume":9113700},{"timestamp":1595424600,"date":"2020-07-22","index":4572,"close":489.82,"high":497.2,"low":487.2,"open":492.19,"volume":6954100},{"timestamp":1595511000,"date":"2020-07-23","index":4573,"close":477.58,"high":491.9,"low":472.02,"open":491.13,"volume":7722000},{"timestamp":1595597400,"date":"2020-07-24","index":4574,"close":480.45,"high":487.17,"low":467.54,"open":468.77,"volume":7746200},{"timestamp":1595856600,"date":"2020-07-27","index":4575,"close":495.65,"high":496.92,"low":482.31,"open":484.51,"volume":7863100},{"timestamp":1595943000,"date":"2020-07-28","index":4576,"close":488.51,"high":497.79,"low":487.76,"open":496.02,"volume":5986700},{"timestamp":1596029400,"date":"2020-07-29","index":4577,"close":484.48,"high":494.92,"low":484.13,"open":492.25,"volume":6611800},{"timestamp":1596115800,"date":"2020-07-30","index":4578,"close":485.8,"high":488.35,"low":477.51,"open":480.71,"volume":6608600},{"timestamp":1596202200,"date":"2020-07-31","index":4579,"close":488.88,"high":494.8,"low":484.5,"open":488.29,"volume":5916300}]},{"date":"2020-04-21","estimated":1.65,"reported":1.57,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":4498,"close":379.96,"high":380.29,"low":361.71,"open":365.22,"volume":8183900},{"timestamp":1586266200,"date":"2020-04-07","index":4499,"close":372.28,"high":381.33,"low":369.34,"open":380,"volume":7046400},{"timestamp":1586352600,"date":"2020-04-08","index":4500,"close":371.12,"high":378.39,"low":368.31,"open":374.01,"volume":6908900},{"timestamp":1586439000,"date":"2020-04-09","index":4501,"close":370.72,"high":372.1,"low":363.03,"open":371.06,"volume":7711300},{"timestamp":1586784600,"date":"2020-04-13","index":4502,"close":396.72,"high":400.51,"low":367.7,"open":371.31,"volume":11692900},{"timestamp":1586871000,"date":"2020-04-14","index":4503,"close":413.55,"high":417.82,"low":394.85,"open":397.5,"volume":11581000},{"timestamp":1586957400,"date":"2020-04-15","index":4504,"close":426.75,"high":434.98,"low":412.25,"open":413,"volume":13561200},{"timestamp":1587043800,"date":"2020-04-16","index":4505,"close":439.17,"high":449.52,"low":431.61,"open":437,"volume":16128700},{"timestamp":1587130200,"date":"2020-04-17","index":4506,"close":422.96,"high":432,"low":414.7,"open":431,"volume":12616300},{"timestamp":1587389400,"date":"2020-04-20","index":4507,"close":437.49,"high":444.49,"low":430.56,"open":435.17,"volume":12655800},{"timestamp":1587475800,"date":"2020-04-21","index":4508,"close":433.83,"high":447,"low":425.6,"open":444.77,"volume":23177600}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":4509,"close":421.42,"high":433,"low":413,"open":429.73,"volume":21084800},{"timestamp":1587648600,"date":"2020-04-23","index":4510,"close":426.7,"high":438.41,"low":419.26,"open":419.26,"volume":13952300},{"timestamp":1587735000,"date":"2020-04-24","index":4511,"close":424.99,"high":427.17,"low":415.88,"open":425,"volume":8658900},{"timestamp":1587994200,"date":"2020-04-27","index":4512,"close":421.38,"high":429,"low":420.84,"open":425,"volume":6277500},{"timestamp":1588080600,"date":"2020-04-28","index":4513,"close":403.83,"high":421,"low":402.91,"open":419.99,"volume":10101200},{"timestamp":1588167000,"date":"2020-04-29","index":4514,"close":411.89,"high":415.86,"low":393.6,"open":399.53,"volume":9693100},{"timestamp":1588253400,"date":"2020-04-30","index":4515,"close":419.85,"high":424.44,"low":408,"open":410.31,"volume":7954000},{"timestamp":1588339800,"date":"2020-05-01","index":4516,"close":415.27,"high":427.97,"low":411.73,"open":415.1,"volume":8299900},{"timestamp":1588599000,"date":"2020-05-04","index":4517,"close":428.15,"high":428.54,"low":414.87,"open":417.78,"volume":7799100},{"timestamp":1588685400,"date":"2020-05-05","index":4518,"close":424.68,"high":431,"low":421.56,"open":427.56,"volume":6286300},{"timestamp":1588771800,"date":"2020-05-06","index":4519,"close":434.26,"high":439.77,"low":426.39,"open":429.3,"volume":6660700}]},{"date":"2020-01-21","estimated":0.53,"reported":1.3,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":4435,"close":335.83,"high":336.36,"low":321.2,"open":323.12,"volume":5663100},{"timestamp":1578407400,"date":"2020-01-07","index":4436,"close":330.75,"high":336.7,"low":330.3,"open":336.47,"volume":4703200},{"timestamp":1578493800,"date":"2020-01-08","index":4437,"close":339.26,"high":342.7,"low":331.05,"open":331.49,"volume":7104500},{"timestamp":1578580200,"date":"2020-01-09","index":4438,"close":335.66,"high":343.42,"low":334.61,"open":342,"volume":4709300},{"timestamp":1578666600,"date":"2020-01-10","index":4439,"close":329.05,"high":338.5,"low":327.27,"open":337.13,"volume":4718300},{"timestamp":1578925800,"date":"2020-01-13","index":4440,"close":338.92,"high":340.85,"low":331.51,"open":331.8,"volume":6290000},{"timestamp":1579012200,"date":"2020-01-14","index":4441,"close":338.69,"high":345.38,"low":335.52,"open":344.4,"volume":7199400},{"timestamp":1579098600,"date":"2020-01-15","index":4442,"close":339.07,"high":343.17,"low":336.6,"open":338.68,"volume":5158000},{"timestamp":1579185000,"date":"2020-01-16","index":4443,"close":338.62,"high":343.56,"low":335.85,"open":343.5,"volume":5016000},{"timestamp":1579271400,"date":"2020-01-17","index":4444,"close":339.67,"high":341.57,"low":337.38,"open":341,"volume":6066500},{"timestamp":1579617000,"date":"2020-01-21","index":4445,"close":338.11,"high":341,"low":332.59,"open":340,"volume":14350300}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":4446,"close":326,"high":336.3,"low":323.6,"open":332.55,"volume":21730000},{"timestamp":1579789800,"date":"2020-01-23","index":4447,"close":349.6,"high":349.88,"low":325.01,"open":326.04,"volume":18200300},{"timestamp":1579876200,"date":"2020-01-24","index":4448,"close":353.16,"high":359.85,"low":345.88,"open":348.46,"volume":17939700},{"timestamp":1580135400,"date":"2020-01-27","index":4449,"close":342.88,"high":351.9,"low":341.02,"open":345.95,"volume":7709500},{"timestamp":1580221800,"date":"2020-01-28","index":4450,"close":348.52,"high":352.4,"low":342.78,"open":345.88,"volume":6821600},{"timestamp":1580308200,"date":"2020-01-29","index":4451,"close":343.16,"high":349.4,"low":338.55,"open":349,"volume":7643500},{"timestamp":1580394600,"date":"2020-01-30","index":4452,"close":347.74,"high":348.2,"low":339.25,"open":341.1,"volume":5328100},{"timestamp":1580481000,"date":"2020-01-31","index":4453,"close":345.09,"high":347.39,"low":340.98,"open":347.39,"volume":5230000},{"timestamp":1580740200,"date":"2020-02-03","index":4454,"close":358,"high":359.63,"low":346.28,"open":347.24,"volume":6670600},{"timestamp":1580826600,"date":"2020-02-04","index":4455,"close":369.01,"high":369.57,"low":356.1,"open":361,"volume":7161500},{"timestamp":1580913000,"date":"2020-02-05","index":4456,"close":369.67,"high":375.25,"low":362.3,"open":375.13,"volume":6437000}]},{"date":"2019-10-16","estimated":1.04,"reported":1.47,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":4370,"close":268.03,"high":269.35,"low":262.19,"open":263.61,"volume":7659100},{"timestamp":1570109400,"date":"2019-10-03","index":4371,"close":268.15,"high":268.84,"low":257.01,"open":267.78,"volume":8951000},{"timestamp":1570195800,"date":"2019-10-04","index":4372,"close":272.79,"high":275.48,"low":266.47,"open":268.2,"volume":9890400},{"timestamp":1570455000,"date":"2019-10-07","index":4373,"close":274.46,"high":276.68,"low":271.28,"open":271.99,"volume":6525600},{"timestamp":1570541400,"date":"2019-10-08","index":4374,"close":270.72,"high":275.53,"low":270.64,"open":273.03,"volume":6276400},{"timestamp":1570627800,"date":"2019-10-09","index":4375,"close":267.53,"high":271,"low":264.57,"open":270.02,"volume":6794400},{"timestamp":1570714200,"date":"2019-10-10","index":4376,"close":280.48,"high":280.53,"low":265.03,"open":265.97,"volume":10809100},{"timestamp":1570800600,"date":"2019-10-11","index":4377,"close":282.93,"high":287.87,"low":282.34,"open":284.8,"volume":8786100},{"timestamp":1571059800,"date":"2019-10-14","index":4378,"close":285.53,"high":286.93,"low":282,"open":283.93,"volume":5513200},{"timestamp":1571146200,"date":"2019-10-15","index":4379,"close":284.25,"high":285.87,"low":279.4,"open":283.82,"volume":7685600},{"timestamp":1571232600,"date":"2019-10-16","index":4380,"close":286.28,"high":288.17,"low":280.74,"open":283.12,"volume":16175900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":4381,"close":293.35,"high":308.75,"low":288.3,"open":304.49,"volume":38258900},{"timestamp":1571405400,"date":"2019-10-18","index":4382,"close":275.3,"high":290.9,"low":273.36,"open":289.36,"volume":23429900},{"timestamp":1571664600,"date":"2019-10-21","index":4383,"close":278.05,"high":279.94,"low":269,"open":272.89,"volume":12599200},{"timestamp":1571751000,"date":"2019-10-22","index":4384,"close":266.69,"high":275.41,"low":265.8,"open":271.16,"volume":11802400},{"timestamp":1571837400,"date":"2019-10-23","index":4385,"close":271.27,"high":273.92,"low":266.63,"open":268.06,"volume":7133500},{"timestamp":1571923800,"date":"2019-10-24","index":4386,"close":271.5,"high":274.02,"low":268.8,"open":271.81,"volume":4827400},{"timestamp":1572010200,"date":"2019-10-25","index":4387,"close":276.82,"high":277.77,"low":270.18,"open":270.68,"volume":4747800},{"timestamp":1572269400,"date":"2019-10-28","index":4388,"close":281.86,"high":285.75,"low":277.35,"open":278.05,"volume":6248400},{"timestamp":1572355800,"date":"2019-10-29","index":4389,"close":281.21,"high":284.41,"low":277.55,"open":281.87,"volume":4356200},{"timestamp":1572442200,"date":"2019-10-30","index":4390,"close":291.45,"high":293.49,"low":283,"open":284.34,"volume":9345600},{"timestamp":1572528600,"date":"2019-10-31","index":4391,"close":287.41,"high":291.45,"low":284.78,"open":291,"volume":5090000}]},{"date":"2019-07-17","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":4306,"close":375.43,"high":376,"low":370.31,"open":374.89,"volume":3625000},{"timestamp":1562160600,"date":"2019-07-03","index":4307,"close":381.72,"high":381.99,"low":375.84,"open":376.69,"volume":3799000},{"timestamp":1562333400,"date":"2019-07-05","index":4308,"close":380.55,"high":381.4,"low":375.56,"open":378.29,"volume":3732200},{"timestamp":1562592600,"date":"2019-07-08","index":4309,"close":376.16,"high":378.25,"low":375.36,"open":378.19,"volume":3113400},{"timestamp":1562679000,"date":"2019-07-09","index":4310,"close":379.93,"high":384.76,"low":377.5,"open":379.06,"volume":6932800},{"timestamp":1562765400,"date":"2019-07-10","index":4311,"close":381,"high":384.34,"low":362.68,"open":382.77,"volume":5878800},{"timestamp":1562851800,"date":"2019-07-11","index":4312,"close":379.5,"high":384.54,"low":378.8,"open":381.1,"volume":4336300},{"timestamp":1562938200,"date":"2019-07-12","index":4313,"close":373.25,"high":379.74,"low":372.79,"open":378.68,"volume":6636900},{"timestamp":1563197400,"date":"2019-07-15","index":4314,"close":366.6,"high":373.68,"low":362.3,"open":372.94,"volume":7944700},{"timestamp":1563283800,"date":"2019-07-16","index":4315,"close":365.99,"high":371.34,"low":364.92,"open":370.09,"volume":5863200},{"timestamp":1563370200,"date":"2019-07-17","index":4316,"close":362.44,"high":366.5,"low":361.75,"open":366.25,"volume":13639500}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":4317,"close":325.21,"high":329.85,"low":320.3,"open":323.76,"volume":31287100},{"timestamp":1563543000,"date":"2019-07-19","index":4318,"close":315.1,"high":325.85,"low":314.23,"open":323.4,"volume":16302500},{"timestamp":1563802200,"date":"2019-07-22","index":4319,"close":310.62,"high":314.54,"low":305.81,"open":312,"volume":17718000},{"timestamp":1563888600,"date":"2019-07-23","index":4320,"close":307.3,"high":313.5,"low":306,"open":311.44,"volume":9171100},{"timestamp":1563975000,"date":"2019-07-24","index":4321,"close":317.94,"high":319.99,"low":307.25,"open":310.51,"volume":11961800},{"timestamp":1564061400,"date":"2019-07-25","index":4322,"close":326.46,"high":327.69,"low":316.3,"open":318.86,"volume":10798500},{"timestamp":1564147800,"date":"2019-07-26","index":4323,"close":335.78,"high":336,"low":327.5,"open":328.79,"volume":10847500},{"timestamp":1564407000,"date":"2019-07-29","index":4324,"close":332.7,"high":336.4,"low":328.77,"open":335.98,"volume":5782800},{"timestamp":1564493400,"date":"2019-07-30","index":4325,"close":325.93,"high":329.65,"low":323.23,"open":329.2,"volume":6029300},{"timestamp":1564579800,"date":"2019-07-31","index":4326,"close":322.99,"high":331.77,"low":318.53,"open":325.16,"volume":6259500},{"timestamp":1564666200,"date":"2019-08-01","index":4327,"close":319.5,"high":328.58,"low":318.74,"open":324.25,"volume":6563200}]},{"date":"2019-04-16","estimated":0.57,"reported":0.76,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":4243,"close":367.72,"high":368.42,"low":362.22,"open":366.25,"volume":5158700},{"timestamp":1554298200,"date":"2019-04-03","index":4244,"close":369.75,"high":373.41,"low":366.19,"open":369.26,"volume":5368900},{"timestamp":1554384600,"date":"2019-04-04","index":4245,"close":367.88,"high":372.05,"low":362.4,"open":370.07,"volume":4627300},{"timestamp":1554471000,"date":"2019-04-05","index":4246,"close":365.49,"high":369.8,"low":364.66,"open":369,"volume":3905500},{"timestamp":1554730200,"date":"2019-04-08","index":4247,"close":361.41,"high":365.94,"low":359.93,"open":365.11,"volume":4653800},{"timestamp":1554816600,"date":"2019-04-09","index":4248,"close":364.71,"high":366.74,"low":359,"open":360.54,"volume":5439200},{"timestamp":1554903000,"date":"2019-04-10","index":4249,"close":363.92,"high":368.85,"low":362.25,"open":365.79,"volume":4545600},{"timestamp":1554989400,"date":"2019-04-11","index":4250,"close":367.65,"high":370.12,"low":360.81,"open":365,"volume":6526900},{"timestamp":1555075800,"date":"2019-04-12","index":4251,"close":351.14,"high":361.75,"low":349.36,"open":360.69,"volume":15646200},{"timestamp":1555335000,"date":"2019-04-15","index":4252,"close":348.87,"high":352.21,"low":342.27,"open":350.71,"volume":8842300},{"timestamp":1555421400,"date":"2019-04-16","index":4253,"close":359.46,"high":364.48,"low":352.72,"open":355,"volume":18740200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":4254,"close":354.74,"high":368.76,"low":350.6,"open":365.05,"volume":18054100},{"timestamp":1555594200,"date":"2019-04-18","index":4255,"close":360.35,"high":360.41,"low":351.64,"open":355,"volume":8353200},{"timestamp":1555939800,"date":"2019-04-22","index":4256,"close":377.34,"high":377.69,"low":359,"open":359.7,"volume":11980500},{"timestamp":1556026200,"date":"2019-04-23","index":4257,"close":381.89,"high":384.8,"low":374.71,"open":375.45,"volume":10089800},{"timestamp":1556112600,"date":"2019-04-24","index":4258,"close":374.23,"high":381.9,"low":373.27,"open":381.07,"volume":6541900},{"timestamp":1556199000,"date":"2019-04-25","index":4259,"close":368.33,"high":374.76,"low":365.7,"open":374.49,"volume":6255500},{"timestamp":1556285400,"date":"2019-04-26","index":4260,"close":374.85,"high":375.14,"low":366.24,"open":368.35,"volume":5621900},{"timestamp":1556544600,"date":"2019-04-29","index":4261,"close":371.83,"high":374.58,"low":369.12,"open":373.68,"volume":3821700},{"timestamp":1556631000,"date":"2019-04-30","index":4262,"close":370.54,"high":374.5,"low":368.35,"open":369.56,"volume":3870100},{"timestamp":1556717400,"date":"2019-05-01","index":4263,"close":378.81,"high":385.99,"low":373.17,"open":374,"volume":9257300},{"timestamp":1556803800,"date":"2019-05-02","index":4264,"close":379.06,"high":383.5,"low":374.51,"open":378,"volume":5398200}]},{"date":"2019-01-17","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1546525800,"date":"2019-01-03","index":4182,"close":271.2,"high":275.79,"low":264.43,"open":270.2,"volume":14969600},{"timestamp":1546612200,"date":"2019-01-04","index":4183,"close":297.57,"high":297.8,"low":278.54,"open":281.88,"volume":19330100},{"timestamp":1546871400,"date":"2019-01-07","index":4184,"close":315.34,"high":316.8,"low":301.65,"open":302.1,"volume":18620100},{"timestamp":1546957800,"date":"2019-01-08","index":4185,"close":320.27,"high":320.59,"low":308.01,"open":319.98,"volume":15359200},{"timestamp":1547044200,"date":"2019-01-09","index":4186,"close":319.96,"high":323.35,"low":313.5,"open":317.71,"volume":13343200},{"timestamp":1547130600,"date":"2019-01-10","index":4187,"close":324.66,"high":325.37,"low":312.5,"open":314.57,"volume":13472500},{"timestamp":1547217000,"date":"2019-01-11","index":4188,"close":337.59,"high":341.09,"low":328.52,"open":330.96,"volume":19500400},{"timestamp":1547476200,"date":"2019-01-14","index":4189,"close":332.94,"high":335.48,"low":329.13,"open":334.24,"volume":10499600},{"timestamp":1547562600,"date":"2019-01-15","index":4190,"close":354.64,"high":357.22,"low":347,"open":349.6,"volume":21181200},{"timestamp":1547649000,"date":"2019-01-16","index":4191,"close":351.39,"high":358.85,"low":348.11,"open":354,"volume":15385500},{"timestamp":1547735400,"date":"2019-01-17","index":4192,"close":353.19,"high":355.79,"low":346.41,"open":349.5,"volume":18871200}],"post":[{"timestamp":1547821800,"date":"2019-01-18","index":4193,"close":339.1,"high":353,"low":336.73,"open":351.97,"volume":26621000},{"timestamp":1548167400,"date":"2019-01-22","index":4194,"close":325.16,"high":336.88,"low":321.03,"open":334.89,"volume":17941400},{"timestamp":1548253800,"date":"2019-01-23","index":4195,"close":321.99,"high":331.75,"low":318.6,"open":328.25,"volume":13480100},{"timestamp":1548340200,"date":"2019-01-24","index":4196,"close":326.67,"high":331.8,"low":319,"open":320.6,"volume":11131600},{"timestamp":1548426600,"date":"2019-01-25","index":4197,"close":338.05,"high":340,"low":328.51,"open":328.72,"volume":11152900},{"timestamp":1548685800,"date":"2019-01-28","index":4198,"close":335.66,"high":336.3,"low":328.88,"open":334.7,"volume":8652100},{"timestamp":1548772200,"date":"2019-01-29","index":4199,"close":328.9,"high":338.22,"low":328.15,"open":335.87,"volume":7655200},{"timestamp":1548858600,"date":"2019-01-30","index":4200,"close":340.66,"high":341.78,"low":330.8,"open":332.75,"volume":9234500},{"timestamp":1548945000,"date":"2019-01-31","index":4201,"close":339.5,"high":345.99,"low":338.09,"open":339.68,"volume":8535500},{"timestamp":1549031400,"date":"2019-02-01","index":4202,"close":339.85,"high":346.84,"low":336.5,"open":337.18,"volume":9827800},{"timestamp":1549290600,"date":"2019-02-04","index":4203,"close":351.34,"high":352,"low":341.3,"open":342.6,"volume":9051400}]},{"date":"2018-10-16","estimated":0.68,"reported":0.89,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":4119,"close":377.14,"high":386.8,"low":373.83,"open":384.38,"volume":8638700},{"timestamp":1538573400,"date":"2018-10-03","index":4120,"close":377.05,"high":380.93,"low":374.88,"open":378.53,"volume":5798600},{"timestamp":1538659800,"date":"2018-10-04","index":4121,"close":363.65,"high":375.92,"low":360.4,"open":375.88,"volume":9074400},{"timestamp":1538746200,"date":"2018-10-05","index":4122,"close":351.35,"high":363.5,"low":343,"open":359.77,"volume":13523000},{"timestamp":1539005400,"date":"2018-10-08","index":4123,"close":349.1,"high":352.95,"low":338.11,"open":345.18,"volume":12375500},{"timestamp":1539091800,"date":"2018-10-09","index":4124,"close":355.71,"high":358.72,"low":347.09,"open":348.48,"volume":8755000},{"timestamp":1539178200,"date":"2018-10-10","index":4125,"close":325.89,"high":355.15,"low":325.39,"open":353.52,"volume":17183100},{"timestamp":1539264600,"date":"2018-10-11","index":4126,"close":321.1,"high":334.2,"low":315.81,"open":324.94,"volume":16082100},{"timestamp":1539351000,"date":"2018-10-12","index":4127,"close":339.56,"high":341.3,"low":328.9,"open":339.57,"volume":14870800},{"timestamp":1539610200,"date":"2018-10-15","index":4128,"close":333.13,"high":339.21,"low":326.93,"open":337.63,"volume":11215000},{"timestamp":1539696600,"date":"2018-10-16","index":4129,"close":346.4,"high":347.95,"low":330.56,"open":337.24,"volume":20156400}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":4130,"close":364.7,"high":380,"low":356.5,"open":378.33,"volume":32610900},{"timestamp":1539869400,"date":"2018-10-18","index":4131,"close":346.71,"high":362.2,"low":346.05,"open":360.67,"volume":18461000},{"timestamp":1539955800,"date":"2018-10-19","index":4132,"close":332.67,"high":355.8,"low":332.2,"open":351,"volume":16717200},{"timestamp":1540215000,"date":"2018-10-22","index":4133,"close":329.54,"high":335.8,"low":320.34,"open":333.1,"volume":17097200},{"timestamp":1540301400,"date":"2018-10-23","index":4134,"close":333.16,"high":336.58,"low":316.77,"open":318,"volume":14907300},{"timestamp":1540387800,"date":"2018-10-24","index":4135,"close":301.83,"high":333,"low":300.73,"open":332.28,"volume":19039300},{"timestamp":1540474200,"date":"2018-10-25","index":4136,"close":312.87,"high":319.94,"low":305.25,"open":307.12,"volume":13346900},{"timestamp":1540560600,"date":"2018-10-26","index":4137,"close":299.83,"high":313.99,"low":292.3,"open":300.51,"volume":19616000},{"timestamp":1540819800,"date":"2018-10-29","index":4138,"close":284.84,"high":307.89,"low":275.4,"open":305.26,"volume":21698800},{"timestamp":1540906200,"date":"2018-10-30","index":4139,"close":285.81,"high":290.52,"low":271.21,"open":275.57,"volume":23685700},{"timestamp":1540992600,"date":"2018-10-31","index":4140,"close":301.78,"high":311.5,"low":295.05,"open":297.77,"volume":20360300}]},{"date":"2018-07-16","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":4054,"close":391.43,"high":401.33,"low":390.55,"open":399.19,"volume":9252500},{"timestamp":1530538200,"date":"2018-07-02","index":4055,"close":398.18,"high":398.38,"low":380,"open":385.45,"volume":8142500},{"timestamp":1530624600,"date":"2018-07-03","index":4056,"close":390.52,"high":399.98,"low":389.5,"open":399.49,"volume":5280300},{"timestamp":1530797400,"date":"2018-07-05","index":4057,"close":398.39,"high":399.24,"low":390.86,"open":393.8,"volume":8448900},{"timestamp":1530883800,"date":"2018-07-06","index":4058,"close":408.25,"high":408.65,"low":395.52,"open":397.45,"volume":8629600},{"timestamp":1531143000,"date":"2018-07-09","index":4059,"close":418.97,"high":419.12,"low":411.1,"open":415.95,"volume":11127500},{"timestamp":1531229400,"date":"2018-07-10","index":4060,"close":415.63,"high":419.44,"low":413.08,"open":417.24,"volume":9382900},{"timestamp":1531315800,"date":"2018-07-11","index":4061,"close":418.65,"high":419.77,"low":410.6,"open":411.34,"volume":9713900},{"timestamp":1531402200,"date":"2018-07-12","index":4062,"close":413.5,"high":416.79,"low":407.8,"open":415.16,"volume":12743300},{"timestamp":1531488600,"date":"2018-07-13","index":4063,"close":395.8,"high":410,"low":395.08,"open":409.19,"volume":15719000},{"timestamp":1531747800,"date":"2018-07-16","index":4064,"close":400.48,"high":403.36,"low":391.75,"open":398.98,"volume":22960000}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":4065,"close":379.48,"high":385,"low":344,"open":346.95,"volume":58410400},{"timestamp":1531920600,"date":"2018-07-18","index":4066,"close":375.13,"high":383.13,"low":372.36,"open":381.24,"volume":21746300},{"timestamp":1532007000,"date":"2018-07-19","index":4067,"close":364.23,"high":375.75,"low":363,"open":371.06,"volume":16878700},{"timestamp":1532093400,"date":"2018-07-20","index":4068,"close":361.05,"high":370.5,"low":360.14,"open":364.92,"volume":15096700},{"timestamp":1532352600,"date":"2018-07-23","index":4069,"close":362.66,"high":363.9,"low":353.6,"open":359.15,"volume":11505200},{"timestamp":1532439000,"date":"2018-07-24","index":4070,"close":357.32,"high":367.4,"low":354.56,"open":366.94,"volume":12851500},{"timestamp":1532525400,"date":"2018-07-25","index":4071,"close":362.87,"high":363.28,"low":355.65,"open":357.57,"volume":8467800},{"timestamp":1532611800,"date":"2018-07-26","index":4072,"close":363.09,"high":365.54,"low":356.63,"open":358.19,"volume":6993700},{"timestamp":1532698200,"date":"2018-07-27","index":4073,"close":355.21,"high":367,"low":351.65,"open":366.85,"volume":8949500},{"timestamp":1532957400,"date":"2018-07-30","index":4074,"close":334.96,"high":352.03,"low":334.02,"open":351.93,"volume":18260700},{"timestamp":1533043800,"date":"2018-07-31","index":4075,"close":337.45,"high":342.5,"low":328,"open":331.51,"volume":14085400}]},{"date":"2018-04-16","estimated":0.64,"reported":0.64,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":3991,"close":280.29,"high":292.87,"low":275.05,"open":291.94,"volume":13405800},{"timestamp":1522762200,"date":"2018-04-03","index":3992,"close":283.67,"high":291.25,"low":278.01,"open":285.45,"volume":12694900},{"timestamp":1522848600,"date":"2018-04-04","index":3993,"close":288.94,"high":290.31,"low":271.22,"open":273.63,"volume":12914000},{"timestamp":1522935000,"date":"2018-04-05","index":3994,"close":293.97,"high":299.16,"low":289.11,"open":293.15,"volume":10655200},{"timestamp":1523021400,"date":"2018-04-06","index":3995,"close":288.85,"high":298.85,"low":285.65,"open":289.1,"volume":11444800},{"timestamp":1523280600,"date":"2018-04-09","index":3996,"close":289.93,"high":299.55,"low":289.12,"open":291.77,"volume":9853600},{"timestamp":1523367000,"date":"2018-04-10","index":3997,"close":298.07,"high":298.95,"low":291.69,"open":297.68,"volume":10660500},{"timestamp":1523453400,"date":"2018-04-11","index":3998,"close":303.67,"high":311.64,"low":301.82,"open":302.88,"volume":14877400},{"timestamp":1523539800,"date":"2018-04-12","index":3999,"close":309.25,"high":311.13,"low":306.75,"open":309.72,"volume":10249400},{"timestamp":1523626200,"date":"2018-04-13","index":4000,"close":311.65,"high":317.49,"low":308.23,"open":317.29,"volume":12046600},{"timestamp":1523885400,"date":"2018-04-16","index":4001,"close":307.78,"high":316.1,"low":304,"open":315.99,"volume":20307900}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":4002,"close":336.06,"high":338.62,"low":323.77,"open":329.66,"volume":33866500},{"timestamp":1524058200,"date":"2018-04-18","index":4003,"close":334.52,"high":338.82,"low":331.1,"open":336.3,"volume":11221100},{"timestamp":1524144600,"date":"2018-04-19","index":4004,"close":332.7,"high":335.31,"low":326.77,"open":332.88,"volume":8438800},{"timestamp":1524231000,"date":"2018-04-20","index":4005,"close":327.77,"high":336.51,"low":326,"open":332.22,"volume":9158700},{"timestamp":1524490200,"date":"2018-04-23","index":4006,"close":318.69,"high":331.22,"low":317.08,"open":329.15,"volume":8968000},{"timestamp":1524576600,"date":"2018-04-24","index":4007,"close":307.02,"high":320.25,"low":302.31,"open":319.22,"volume":13893200},{"timestamp":1524663000,"date":"2018-04-25","index":4008,"close":305.76,"high":309.98,"low":292.62,"open":306.37,"volume":14919700},{"timestamp":1524749400,"date":"2018-04-26","index":4009,"close":313.98,"high":316.63,"low":305.58,"open":310,"volume":9266700},{"timestamp":1524835800,"date":"2018-04-27","index":4010,"close":311.76,"high":317.45,"low":306.5,"open":316.25,"volume":7074400},{"timestamp":1525095000,"date":"2018-04-30","index":4011,"close":312.46,"high":317.88,"low":310.12,"open":311.07,"volume":6088800},{"timestamp":1525181400,"date":"2018-05-01","index":4012,"close":313.3,"high":313.48,"low":306.69,"open":310.36,"volume":6036600}]},{"date":"2018-01-22","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":3933,"close":209.99,"high":210.02,"low":205.59,"open":207.25,"volume":7033200},{"timestamp":1515421800,"date":"2018-01-08","index":3934,"close":212.05,"high":212.5,"low":208.44,"open":210.02,"volume":5580200},{"timestamp":1515508200,"date":"2018-01-09","index":3935,"close":209.31,"high":212.98,"low":208.59,"open":212.11,"volume":6125900},{"timestamp":1515594600,"date":"2018-01-10","index":3936,"close":212.52,"high":213.64,"low":206.91,"open":207.57,"volume":5951500},{"timestamp":1515681000,"date":"2018-01-11","index":3937,"close":217.24,"high":217.75,"low":213.35,"open":214.29,"volume":7659500},{"timestamp":1515767400,"date":"2018-01-12","index":3938,"close":221.23,"high":222.55,"low":216,"open":217.18,"volume":8199400},{"timestamp":1516113000,"date":"2018-01-16","index":3939,"close":221.53,"high":226.07,"low":217.2,"open":224.24,"volume":13516100},{"timestamp":1516199400,"date":"2018-01-17","index":3940,"close":217.5,"high":221.15,"low":216.32,"open":221,"volume":9123100},{"timestamp":1516285800,"date":"2018-01-18","index":3941,"close":220.33,"high":220.58,"low":216.55,"open":220.34,"volume":8225300},{"timestamp":1516372200,"date":"2018-01-19","index":3942,"close":220.46,"high":223.49,"low":218.5,"open":222.75,"volume":10548600},{"timestamp":1516631400,"date":"2018-01-22","index":3943,"close":227.58,"high":227.79,"low":221.2,"open":222,"volume":17703300}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":3944,"close":250.29,"high":257.71,"low":248.02,"open":255.05,"volume":27705300},{"timestamp":1516804200,"date":"2018-01-24","index":3945,"close":261.3,"high":261.71,"low":249.31,"open":250.88,"volume":17352400},{"timestamp":1516890600,"date":"2018-01-25","index":3946,"close":269.7,"high":272.3,"low":260.23,"open":263,"volume":15336400},{"timestamp":1516977000,"date":"2018-01-26","index":3947,"close":274.6,"high":274.6,"low":268.76,"open":271.49,"volume":11021800},{"timestamp":1517236200,"date":"2018-01-29","index":3948,"close":284.59,"high":286.81,"low":273.92,"open":274.2,"volume":17529700},{"timestamp":1517322600,"date":"2018-01-30","index":3949,"close":278.8,"high":282.73,"low":272.7,"open":277,"volume":12482900},{"timestamp":1517409000,"date":"2018-01-31","index":3950,"close":270.3,"high":282.29,"low":269.58,"open":281.94,"volume":11695100},{"timestamp":1517495400,"date":"2018-02-01","index":3951,"close":265.07,"high":271.95,"low":263.38,"open":266.41,"volume":9669000},{"timestamp":1517581800,"date":"2018-02-02","index":3952,"close":267.43,"high":270.62,"low":262.71,"open":263,"volume":9123600},{"timestamp":1517841000,"date":"2018-02-05","index":3953,"close":254.26,"high":267.9,"low":250.03,"open":262,"volume":11896100},{"timestamp":1517927400,"date":"2018-02-06","index":3954,"close":265.72,"high":266.7,"low":245,"open":247.7,"volume":12595800}]},{"date":"2017-10-16","estimated":0.32,"reported":0.29,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":3867,"close":177.01,"high":182.8,"low":176.58,"open":182.11,"volume":7342000},{"timestamp":1507037400,"date":"2017-10-03","index":3868,"close":179.19,"high":179.7,"low":177.55,"open":177.65,"volume":3956900},{"timestamp":1507123800,"date":"2017-10-04","index":3869,"close":184.45,"high":186.7,"low":181.25,"open":181.41,"volume":9235900},{"timestamp":1507210200,"date":"2017-10-05","index":3870,"close":194.39,"high":194.49,"low":184.49,"open":185.65,"volume":19412700},{"timestamp":1507296600,"date":"2017-10-06","index":3871,"close":198.02,"high":198.92,"low":192.05,"open":194.3,"volume":15348400},{"timestamp":1507555800,"date":"2017-10-09","index":3872,"close":196.87,"high":199.4,"low":196.56,"open":199.1,"volume":6971700},{"timestamp":1507642200,"date":"2017-10-10","index":3873,"close":195.08,"high":198.3,"low":192.1,"open":197.85,"volume":6233800},{"timestamp":1507728600,"date":"2017-10-11","index":3874,"close":194.95,"high":196.22,"low":193.81,"open":195.57,"volume":6450200},{"timestamp":1507815000,"date":"2017-10-12","index":3875,"close":195.86,"high":198.62,"low":194.71,"open":196.75,"volume":7753300},{"timestamp":1507901400,"date":"2017-10-13","index":3876,"close":199.49,"high":200.82,"low":197.19,"open":199.7,"volume":12081300},{"timestamp":1508160600,"date":"2017-10-16","index":3877,"close":202.68,"high":202.83,"low":197.86,"open":201.95,"volume":22105400}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":3878,"close":199.48,"high":204.38,"low":197.77,"open":200.11,"volume":23900100},{"timestamp":1508333400,"date":"2017-10-18","index":3879,"close":195.54,"high":200.01,"low":194.25,"open":199.99,"volume":11198900},{"timestamp":1508419800,"date":"2017-10-19","index":3880,"close":195.13,"high":195.25,"low":191.16,"open":193.01,"volume":7034600},{"timestamp":1508506200,"date":"2017-10-20","index":3881,"close":194.16,"high":196.38,"low":193.77,"open":195.9,"volume":5995600},{"timestamp":1508765400,"date":"2017-10-23","index":3882,"close":192.47,"high":194.9,"low":191.03,"open":194.17,"volume":6980000},{"timestamp":1508851800,"date":"2017-10-24","index":3883,"close":196.02,"high":196.74,"low":191.4,"open":192.75,"volume":7069100},{"timestamp":1508938200,"date":"2017-10-25","index":3884,"close":193.77,"high":197.06,"low":193.01,"open":195.38,"volume":5315300},{"timestamp":1509024600,"date":"2017-10-26","index":3885,"close":195.21,"high":197.61,"low":194.08,"open":194.66,"volume":5185800},{"timestamp":1509111000,"date":"2017-10-27","index":3886,"close":199.54,"high":200.65,"low":196.22,"open":197.2,"volume":8128600},{"timestamp":1509370200,"date":"2017-10-30","index":3887,"close":198.37,"high":201.1,"low":197.07,"open":199.62,"volume":5439600},{"timestamp":1509456600,"date":"2017-10-31","index":3888,"close":196.43,"high":198.59,"low":195.22,"open":198.21,"volume":5518600}]},{"date":"2017-07-17","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":3803,"close":149.41,"high":150.71,"low":148.42,"open":149.76,"volume":5213300},{"timestamp":1499088600,"date":"2017-07-03","index":3804,"close":146.17,"high":150.45,"low":145.8,"open":149.8,"volume":3908200},{"timestamp":1499261400,"date":"2017-07-05","index":3805,"close":147.61,"high":148.26,"low":145.58,"open":146.58,"volume":4627800},{"timestamp":1499347800,"date":"2017-07-06","index":3806,"close":146.25,"high":147.27,"low":144.25,"open":146.13,"volume":5486500},{"timestamp":1499434200,"date":"2017-07-07","index":3807,"close":150.18,"high":150.75,"low":146.65,"open":146.65,"volume":5561300},{"timestamp":1499693400,"date":"2017-07-10","index":3808,"close":152.67,"high":153.23,"low":149.65,"open":150.34,"volume":5360600},{"timestamp":1499779800,"date":"2017-07-11","index":3809,"close":154.33,"high":155.23,"low":151.55,"open":152.37,"volume":4898600},{"timestamp":1499866200,"date":"2017-07-12","index":3810,"close":158.75,"high":158.8,"low":155.77,"open":155.77,"volume":8481800},{"timestamp":1499952600,"date":"2017-07-13","index":3811,"close":158.21,"high":160.13,"low":156.98,"open":158.51,"volume":6700100},{"timestamp":1500039000,"date":"2017-07-14","index":3812,"close":161.12,"high":161.35,"low":157.97,"open":159.3,"volume":5549200},{"timestamp":1500298200,"date":"2017-07-17","index":3813,"close":161.7,"high":163.55,"low":160.02,"open":162.91,"volume":17496700}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":3814,"close":183.6,"high":185,"low":174.24,"open":176.12,"volume":41587400},{"timestamp":1500471000,"date":"2017-07-19","index":3815,"close":183.86,"high":187.17,"low":181.75,"open":182.97,"volume":17344300},{"timestamp":1500557400,"date":"2017-07-20","index":3816,"close":183.6,"high":185.92,"low":182.7,"open":183.84,"volume":7907200},{"timestamp":1500643800,"date":"2017-07-21","index":3817,"close":188.54,"high":191.5,"low":182.71,"open":182.72,"volume":9277400},{"timestamp":1500903000,"date":"2017-07-24","index":3818,"close":187.91,"high":190.25,"low":187.01,"open":188.69,"volume":8797300},{"timestamp":1500989400,"date":"2017-07-25","index":3819,"close":186.97,"high":188.66,"low":185.81,"open":187.79,"volume":5374500},{"timestamp":1501075800,"date":"2017-07-26","index":3820,"close":189.08,"high":189.7,"low":187.51,"open":187.7,"volume":4479300},{"timestamp":1501162200,"date":"2017-07-27","index":3821,"close":182.68,"high":190,"low":179.38,"open":189.89,"volume":11221000},{"timestamp":1501248600,"date":"2017-07-28","index":3822,"close":184.04,"high":185.03,"low":181.18,"open":182,"volume":6201900},{"timestamp":1501507800,"date":"2017-07-31","index":3823,"close":181.66,"high":184.97,"low":180.65,"open":184.26,"volume":4883600},{"timestamp":1501594200,"date":"2017-08-01","index":3824,"close":182.03,"high":184.62,"low":181.43,"open":182.49,"volume":5112700}]},{"date":"2017-04-17","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":3740,"close":147.81,"high":148.23,"low":147.33,"open":148,"volume":3888200},{"timestamp":1491226200,"date":"2017-04-03","index":3741,"close":146.92,"high":148.01,"low":145.74,"open":146.7,"volume":4609300},{"timestamp":1491312600,"date":"2017-04-04","index":3742,"close":145.5,"high":147.09,"low":144.89,"open":146.84,"volume":4368900},{"timestamp":1491399000,"date":"2017-04-05","index":3743,"close":143.62,"high":146.25,"low":143.26,"open":146.19,"volume":4607600},{"timestamp":1491485400,"date":"2017-04-06","index":3744,"close":143.74,"high":144.14,"low":143.01,"open":144,"volume":3312400},{"timestamp":1491571800,"date":"2017-04-07","index":3745,"close":143.11,"high":143.89,"low":142.71,"open":143.79,"volume":3040500},{"timestamp":1491831000,"date":"2017-04-10","index":3746,"close":143.85,"high":144.65,"low":141.21,"open":143.04,"volume":5807400},{"timestamp":1491917400,"date":"2017-04-11","index":3747,"close":144.35,"high":144.54,"low":141.98,"open":144.28,"volume":4621500},{"timestamp":1492003800,"date":"2017-04-12","index":3748,"close":143.83,"high":145.74,"low":143.55,"open":144.85,"volume":4387000},{"timestamp":1492090200,"date":"2017-04-13","index":3749,"close":142.92,"high":144.55,"low":142.76,"open":144.25,"volume":3685800},{"timestamp":1492435800,"date":"2017-04-17","index":3750,"close":147.25,"high":147.32,"low":144.43,"open":144.43,"volume":16364700}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":3751,"close":143.36,"high":147.4,"low":140,"open":147.34,"volume":19671000},{"timestamp":1492608600,"date":"2017-04-19","index":3752,"close":139.76,"high":144,"low":138.66,"open":143.37,"volume":12395100},{"timestamp":1492695000,"date":"2017-04-20","index":3753,"close":141.18,"high":141.8,"low":139.27,"open":140.3,"volume":7248200},{"timestamp":1492781400,"date":"2017-04-21","index":3754,"close":142.87,"high":143.03,"low":140.9,"open":141.39,"volume":6824800},{"timestamp":1493040600,"date":"2017-04-24","index":3755,"close":143.83,"high":144.5,"low":143.4,"open":143.61,"volume":4800900},{"timestamp":1493127000,"date":"2017-04-25","index":3756,"close":152.16,"high":153.52,"low":146.22,"open":147.46,"volume":20674200},{"timestamp":1493213400,"date":"2017-04-26","index":3757,"close":150.17,"high":152.15,"low":148.9,"open":151.53,"volume":9274100},{"timestamp":1493299800,"date":"2017-04-27","index":3758,"close":153.08,"high":153.49,"low":149.3,"open":150.6,"volume":7719400},{"timestamp":1493386200,"date":"2017-04-28","index":3759,"close":152.2,"high":152.97,"low":150.94,"open":152.71,"volume":6366200},{"timestamp":1493645400,"date":"2017-05-01","index":3760,"close":155.35,"high":157.7,"low":151.61,"open":151.91,"volume":9031600},{"timestamp":1493731800,"date":"2017-05-02","index":3761,"close":156.45,"high":156.5,"low":154.61,"open":155.76,"volume":5384800}]},{"date":"2017-01-18","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1483453800,"date":"2017-01-03","index":3679,"close":127.49,"high":128.19,"low":124.31,"open":124.96,"volume":9437900},{"timestamp":1483540200,"date":"2017-01-04","index":3680,"close":129.41,"high":130.17,"low":126.55,"open":127.49,"volume":7843600},{"timestamp":1483626600,"date":"2017-01-05","index":3681,"close":131.81,"high":132.75,"low":128.9,"open":129.22,"volume":10185500},{"timestamp":1483713000,"date":"2017-01-06","index":3682,"close":131.07,"high":133.88,"low":129.81,"open":132.08,"volume":10657900},{"timestamp":1483972200,"date":"2017-01-09","index":3683,"close":130.95,"high":131.99,"low":129.89,"open":131.48,"volume":5771800},{"timestamp":1484058600,"date":"2017-01-10","index":3684,"close":129.89,"high":132.22,"low":129.29,"open":131.27,"volume":5985800},{"timestamp":1484145000,"date":"2017-01-11","index":3685,"close":130.5,"high":131.5,"low":129.25,"open":130.91,"volume":5615100},{"timestamp":1484231400,"date":"2017-01-12","index":3686,"close":129.18,"high":130.85,"low":128.5,"open":130.63,"volume":5388900},{"timestamp":1484317800,"date":"2017-01-13","index":3687,"close":133.7,"high":133.93,"low":130.58,"open":131.15,"volume":10515000},{"timestamp":1484663400,"date":"2017-01-17","index":3688,"close":132.89,"high":135.4,"low":132.09,"open":135.04,"volume":12220200},{"timestamp":1484749800,"date":"2017-01-18","index":3689,"close":133.26,"high":133.65,"low":131.06,"open":133.21,"volume":16168600}],"post":[{"timestamp":1484836200,"date":"2017-01-19","index":3690,"close":138.41,"high":143.46,"low":138.25,"open":142.01,"volume":23203400},{"timestamp":1484922600,"date":"2017-01-20","index":3691,"close":138.6,"high":140.79,"low":137.66,"open":139.36,"volume":9497400},{"timestamp":1485181800,"date":"2017-01-23","index":3692,"close":137.39,"high":139.49,"low":137.31,"open":138.65,"volume":7433900},{"timestamp":1485268200,"date":"2017-01-24","index":3693,"close":140.11,"high":140.93,"low":137.03,"open":138.11,"volume":7754700},{"timestamp":1485354600,"date":"2017-01-25","index":3694,"close":139.52,"high":141.39,"low":139.05,"open":140.8,"volume":7238100},{"timestamp":1485441000,"date":"2017-01-26","index":3695,"close":138.96,"high":141.21,"low":138.51,"open":140.45,"volume":6038300},{"timestamp":1485527400,"date":"2017-01-27","index":3696,"close":142.45,"high":142.49,"low":139,"open":139.46,"volume":8323900},{"timestamp":1485786600,"date":"2017-01-30","index":3697,"close":141.22,"high":141.97,"low":138.8,"open":141.77,"volume":8122500},{"timestamp":1485873000,"date":"2017-01-31","index":3698,"close":140.71,"high":141.83,"low":139.7,"open":140.55,"volume":4411600},{"timestamp":1485959400,"date":"2017-02-01","index":3699,"close":140.78,"high":142.41,"low":139.3,"open":141.2,"volume":6033400},{"timestamp":1486045800,"date":"2017-02-02","index":3700,"close":139.2,"high":141.04,"low":139.05,"open":140.61,"volume":3462400}]},{"date":"2016-10-17","estimated":0.06,"reported":0.12,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":3616,"close":102.63,"high":103.39,"low":98,"open":98,"volume":15344500},{"timestamp":1475587800,"date":"2016-10-04","index":3617,"close":102.34,"high":104.44,"low":101.86,"open":103.19,"volume":12143100},{"timestamp":1475674200,"date":"2016-10-05","index":3618,"close":106.28,"high":106.97,"low":103.43,"open":103.5,"volume":12942900},{"timestamp":1475760600,"date":"2016-10-06","index":3619,"close":105.07,"high":105.47,"low":103.88,"open":104.97,"volume":6587700},{"timestamp":1475847000,"date":"2016-10-07","index":3620,"close":104.82,"high":106.5,"low":103.55,"open":103.98,"volume":8659500},{"timestamp":1476106200,"date":"2016-10-10","index":3621,"close":103.33,"high":104.53,"low":102.76,"open":103.18,"volume":6699700},{"timestamp":1476192600,"date":"2016-10-11","index":3622,"close":100.59,"high":102.9,"low":99.86,"open":102.31,"volume":9032900},{"timestamp":1476279000,"date":"2016-10-12","index":3623,"close":99.5,"high":102.47,"low":99.22,"open":100.88,"volume":7426500},{"timestamp":1476365400,"date":"2016-10-13","index":3624,"close":100.23,"high":100.5,"low":97.63,"open":98.01,"volume":8319300},{"timestamp":1476451800,"date":"2016-10-14","index":3625,"close":101.47,"high":102.1,"low":100.35,"open":101.59,"volume":9531100},{"timestamp":1476711000,"date":"2016-10-17","index":3626,"close":99.8,"high":100.73,"low":98.38,"open":100.5,"volume":26589500}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":3627,"close":118.79,"high":119.82,"low":116.5,"open":116.63,"volume":42168200},{"timestamp":1476883800,"date":"2016-10-19","index":3628,"close":121.87,"high":122.45,"low":118,"open":118.25,"volume":21981700},{"timestamp":1476970200,"date":"2016-10-20","index":3629,"close":123.35,"high":123.75,"low":121.06,"open":121.97,"volume":14492800},{"timestamp":1477056600,"date":"2016-10-21","index":3630,"close":127.5,"high":127.85,"low":122.31,"open":122.5,"volume":18832400},{"timestamp":1477315800,"date":"2016-10-24","index":3631,"close":127.33,"high":129.29,"low":126.15,"open":127.42,"volume":15980700},{"timestamp":1477402200,"date":"2016-10-25","index":3632,"close":126.51,"high":128.06,"low":125.75,"open":126.52,"volume":8253900},{"timestamp":1477488600,"date":"2016-10-26","index":3633,"close":126.97,"high":128.72,"low":125.75,"open":126.29,"volume":8602400},{"timestamp":1477575000,"date":"2016-10-27","index":3634,"close":126.47,"high":128.18,"low":125.93,"open":127.43,"volume":6914200},{"timestamp":1477661400,"date":"2016-10-28","index":3635,"close":126.57,"high":128.93,"low":126.01,"open":126.08,"volume":7077300},{"timestamp":1477920600,"date":"2016-10-31","index":3636,"close":124.87,"high":126.9,"low":124.4,"open":126.85,"volume":6517500},{"timestamp":1478007000,"date":"2016-11-01","index":3637,"close":123.3,"high":125.83,"low":121.8,"open":124.98,"volume":6978600}]},{"date":"2016-07-18","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":3552,"close":96.67,"high":97,"low":94.8,"open":95,"volume":16167200},{"timestamp":1467725400,"date":"2016-07-05","index":3553,"close":97.91,"high":101.27,"low":93.31,"open":95.2,"volume":25879400},{"timestamp":1467811800,"date":"2016-07-06","index":3554,"close":94.6,"high":96,"low":93.55,"open":95.03,"volume":16301200},{"timestamp":1467898200,"date":"2016-07-07","index":3555,"close":95.1,"high":95.38,"low":93.18,"open":94.7,"volume":9913500},{"timestamp":1467984600,"date":"2016-07-08","index":3556,"close":97.06,"high":97.41,"low":95.3,"open":96,"volume":8335400},{"timestamp":1468243800,"date":"2016-07-11","index":3557,"close":94.67,"high":96.87,"low":94.3,"open":96.19,"volume":13276200},{"timestamp":1468330200,"date":"2016-07-12","index":3558,"close":95.97,"high":96.72,"low":94.09,"open":95.07,"volume":11617400},{"timestamp":1468416600,"date":"2016-07-13","index":3559,"close":96.43,"high":96.72,"low":94.8,"open":96.26,"volume":8768900},{"timestamp":1468503000,"date":"2016-07-14","index":3560,"close":98.02,"high":98.27,"low":96.8,"open":97,"volume":9885000},{"timestamp":1468589400,"date":"2016-07-15","index":3561,"close":98.39,"high":98.7,"low":97.41,"open":98.52,"volume":9041900},{"timestamp":1468848600,"date":"2016-07-18","index":3562,"close":98.81,"high":99.84,"low":97.24,"open":98.43,"volume":28669700}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":3563,"close":85.84,"high":86.75,"low":84.5,"open":85.43,"volume":55681200},{"timestamp":1469021400,"date":"2016-07-20","index":3564,"close":87.91,"high":88.49,"low":85.82,"open":86.67,"volume":23525100},{"timestamp":1469107800,"date":"2016-07-21","index":3565,"close":85.99,"high":88.38,"low":85.21,"open":88.3,"volume":16084000},{"timestamp":1469194200,"date":"2016-07-22","index":3566,"close":85.89,"high":86.5,"low":85.11,"open":86.48,"volume":11363900},{"timestamp":1469453400,"date":"2016-07-25","index":3567,"close":87.66,"high":87.87,"low":85.01,"open":85.73,"volume":14135000},{"timestamp":1469539800,"date":"2016-07-26","index":3568,"close":91.41,"high":93.1,"low":90.9,"open":91.03,"volume":19577600},{"timestamp":1469626200,"date":"2016-07-27","index":3569,"close":92.04,"high":92.06,"low":90.1,"open":91.5,"volume":8727500},{"timestamp":1469712600,"date":"2016-07-28","index":3570,"close":91.65,"high":92.21,"low":90.68,"open":91.92,"volume":6227700},{"timestamp":1469799000,"date":"2016-07-29","index":3571,"close":91.25,"high":91.75,"low":90.59,"open":91.19,"volume":6960200},{"timestamp":1470058200,"date":"2016-08-01","index":3572,"close":94.37,"high":94.67,"low":90.5,"open":91.23,"volume":10666900},{"timestamp":1470144600,"date":"2016-08-02","index":3573,"close":93.56,"high":94.08,"low":92.18,"open":94,"volume":9836200}]},{"date":"2016-04-18","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":3489,"close":104.35,"high":105.92,"low":103.2,"open":105.9,"volume":10940400},{"timestamp":1459863000,"date":"2016-04-05","index":3490,"close":104.94,"high":105.75,"low":103.25,"open":103.47,"volume":10060900},{"timestamp":1459949400,"date":"2016-04-06","index":3491,"close":104.83,"high":106.44,"low":104.25,"open":105.3,"volume":9605800},{"timestamp":1460035800,"date":"2016-04-07","index":3492,"close":104.45,"high":106.44,"low":103.6,"open":104.31,"volume":10774900},{"timestamp":1460122200,"date":"2016-04-08","index":3493,"close":103.81,"high":105.33,"low":102.82,"open":105.12,"volume":7857600},{"timestamp":1460381400,"date":"2016-04-11","index":3494,"close":102.68,"high":104.98,"low":102.62,"open":104.04,"volume":7451300},{"timestamp":1460467800,"date":"2016-04-12","index":3495,"close":106.98,"high":107.22,"low":102.21,"open":103.15,"volume":12437000},{"timestamp":1460554200,"date":"2016-04-13","index":3496,"close":109.65,"high":111.28,"low":107.88,"open":108,"volume":16701700},{"timestamp":1460640600,"date":"2016-04-14","index":3497,"close":110.42,"high":111.64,"low":109.15,"open":110.01,"volume":9553700},{"timestamp":1460727000,"date":"2016-04-15","index":3498,"close":111.51,"high":111.85,"low":109.78,"open":110.64,"volume":11746100},{"timestamp":1460986200,"date":"2016-04-18","index":3499,"close":108.4,"high":110.7,"low":106.02,"open":109.9,"volume":32816400}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":3500,"close":94.34,"high":101.37,"low":94.2,"open":99.49,"volume":55728800},{"timestamp":1461159000,"date":"2016-04-20","index":3501,"close":96.77,"high":96.98,"low":93.14,"open":94.34,"volume":26613500},{"timestamp":1461245400,"date":"2016-04-21","index":3502,"close":94.98,"high":97.38,"low":94.78,"open":97.31,"volume":19919400},{"timestamp":1461331800,"date":"2016-04-22","index":3503,"close":95.9,"high":96.69,"low":94.21,"open":94.85,"volume":15806300},{"timestamp":1461591000,"date":"2016-04-25","index":3504,"close":93.56,"high":95.75,"low":92.8,"open":95.7,"volume":14985400},{"timestamp":1461677400,"date":"2016-04-26","index":3505,"close":92.43,"high":93.55,"low":91.25,"open":93.5,"volume":15330900},{"timestamp":1461763800,"date":"2016-04-27","index":3506,"close":91.04,"high":92.5,"low":90.21,"open":92.18,"volume":12218900},{"timestamp":1461850200,"date":"2016-04-28","index":3507,"close":90.28,"high":92.67,"low":90.09,"open":91.5,"volume":11474900},{"timestamp":1461936600,"date":"2016-04-29","index":3508,"close":90.03,"high":90.56,"low":88.21,"open":90.5,"volume":13968000},{"timestamp":1462195800,"date":"2016-05-02","index":3509,"close":93.11,"high":93.22,"low":89.89,"open":90.41,"volume":12547000},{"timestamp":1462282200,"date":"2016-05-03","index":3510,"close":91.54,"high":93.25,"low":91.3,"open":92.08,"volume":10593900}]},{"date":"2016-01-19","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":3427,"close":109.96,"high":110,"low":105.21,"open":109,"volume":20794800},{"timestamp":1452004200,"date":"2016-01-05","index":3428,"close":107.66,"high":110.58,"low":105.85,"open":110.45,"volume":17664600},{"timestamp":1452090600,"date":"2016-01-06","index":3429,"close":117.68,"high":117.91,"low":104.96,"open":105.29,"volume":33045700},{"timestamp":1452177000,"date":"2016-01-07","index":3430,"close":114.56,"high":122.18,"low":112.29,"open":116.36,"volume":33636700},{"timestamp":1452263400,"date":"2016-01-08","index":3431,"close":111.39,"high":117.72,"low":111.1,"open":116.33,"volume":18067100},{"timestamp":1452522600,"date":"2016-01-11","index":3432,"close":114.97,"high":116.79,"low":111.2,"open":112.13,"volume":21920400},{"timestamp":1452609000,"date":"2016-01-12","index":3433,"close":116.58,"high":117.78,"low":115.08,"open":116.11,"volume":15133500},{"timestamp":1452695400,"date":"2016-01-13","index":3434,"close":106.56,"high":114.48,"low":104.53,"open":114.43,"volume":24921600},{"timestamp":1452781800,"date":"2016-01-14","index":3435,"close":107.06,"high":109.25,"low":101.21,"open":105.65,"volume":23664800},{"timestamp":1452868200,"date":"2016-01-15","index":3436,"close":104.04,"high":105.5,"low":101.72,"open":102.43,"volume":19775100},{"timestamp":1453213800,"date":"2016-01-19","index":3437,"close":107.89,"high":110.14,"low":105.55,"open":106.57,"volume":35722800}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":3438,"close":107.74,"high":109.99,"low":97.05,"open":108.91,"volume":53009400},{"timestamp":1453386600,"date":"2016-01-21","index":3439,"close":102.35,"high":108.51,"low":102.1,"open":108.32,"volume":31027500},{"timestamp":1453473000,"date":"2016-01-22","index":3440,"close":100.72,"high":104.99,"low":99.22,"open":104.72,"volume":26821800},{"timestamp":1453732200,"date":"2016-01-25","index":3441,"close":99.12,"high":102.68,"low":99,"open":99.78,"volume":20321100},{"timestamp":1453818600,"date":"2016-01-26","index":3442,"close":97.83,"high":100.55,"low":94.85,"open":99.74,"volume":22083900},{"timestamp":1453905000,"date":"2016-01-27","index":3443,"close":91.15,"high":97.85,"low":90.59,"open":96.61,"volume":25556200},{"timestamp":1453991400,"date":"2016-01-28","index":3444,"close":94.41,"high":95.25,"low":90.11,"open":93.84,"volume":24562300},{"timestamp":1454077800,"date":"2016-01-29","index":3445,"close":91.84,"high":94.39,"low":90.63,"open":92,"volume":20463900},{"timestamp":1454337000,"date":"2016-02-01","index":3446,"close":94.09,"high":97.18,"low":91.3,"open":91.79,"volume":19684500},{"timestamp":1454423400,"date":"2016-02-02","index":3447,"close":91.49,"high":96.65,"low":90.73,"open":95.54,"volume":21906500},{"timestamp":1454509800,"date":"2016-02-03","index":3448,"close":90.74,"high":92.69,"low":86.14,"open":92.41,"volume":27466000}]},{"date":"2015-10-14","estimated":0.08,"reported":0.07,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":3362,"close":103.26,"high":103.46,"low":99.05,"open":99.91,"volume":17027600},{"timestamp":1443706200,"date":"2015-10-01","index":3363,"close":105.98,"high":106.11,"low":101.12,"open":102.91,"volume":17426900},{"timestamp":1443792600,"date":"2015-10-02","index":3364,"close":106.11,"high":106.87,"low":101.45,"open":103.01,"volume":21526700},{"timestamp":1444051800,"date":"2015-10-05","index":3365,"close":111.25,"high":112.28,"low":105.76,"open":107.48,"volume":21157900},{"timestamp":1444138200,"date":"2015-10-06","index":3366,"close":108.33,"high":112.25,"low":105.64,"open":110.33,"volume":20629800},{"timestamp":1444224600,"date":"2015-10-07","index":3367,"close":108.1,"high":109.78,"low":106.75,"open":108.84,"volume":12329500},{"timestamp":1444311000,"date":"2015-10-08","index":3368,"close":114.93,"high":115.05,"low":102.6,"open":107.94,"volume":42831900},{"timestamp":1444397400,"date":"2015-10-09","index":3369,"close":113.33,"high":115.83,"low":112.44,"open":114.11,"volume":22455200},{"timestamp":1444656600,"date":"2015-10-12","index":3370,"close":113.45,"high":115.42,"low":112.36,"open":114.45,"volume":12624500},{"timestamp":1444743000,"date":"2015-10-13","index":3371,"close":109.73,"high":113.72,"low":108.78,"open":112.85,"volume":17512100},{"timestamp":1444829400,"date":"2015-10-14","index":3372,"close":110.23,"high":111.63,"low":108.05,"open":111.5,"volume":33231500}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":3373,"close":101.09,"high":104.88,"low":99.1,"open":103.77,"volume":48484300},{"timestamp":1445002200,"date":"2015-10-16","index":3374,"close":98.99,"high":101.65,"low":98.41,"open":100.21,"volume":21340500},{"timestamp":1445261400,"date":"2015-10-19","index":3375,"close":101.69,"high":103.62,"low":96.26,"open":98.07,"volume":29964700},{"timestamp":1445347800,"date":"2015-10-20","index":3376,"close":98.99,"high":102.11,"low":97.58,"open":101.06,"volume":17345600},{"timestamp":1445434200,"date":"2015-10-21","index":3377,"close":97.96,"high":100.34,"low":97.01,"open":99.67,"volume":13728500},{"timestamp":1445520600,"date":"2015-10-22","index":3378,"close":97.32,"high":99.93,"low":96.86,"open":98.07,"volume":12786800},{"timestamp":1445607000,"date":"2015-10-23","index":3379,"close":100.04,"high":101.56,"low":97.27,"open":97.61,"volume":18019900},{"timestamp":1445866200,"date":"2015-10-26","index":3380,"close":103.04,"high":103.31,"low":99.38,"open":100.05,"volume":12234800},{"timestamp":1445952600,"date":"2015-10-27","index":3381,"close":103.07,"high":104.72,"low":101.23,"open":102.58,"volume":12066400},{"timestamp":1446039000,"date":"2015-10-28","index":3382,"close":105.8,"high":106.21,"low":102.06,"open":102.9,"volume":13094000},{"timestamp":1446125400,"date":"2015-10-29","index":3383,"close":105.12,"high":106.91,"low":104.75,"open":105,"volume":9841400}]},{"date":"2015-07-15","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":3298,"close":93.85,"high":94.36,"low":92.79,"open":93.36,"volume":16880500},{"timestamp":1435757400,"date":"2015-07-01","index":3299,"close":93.64,"high":95.24,"low":93.22,"open":94.81,"volume":14699300},{"timestamp":1435843800,"date":"2015-07-02","index":3300,"close":94.04,"high":94.2,"low":93.21,"open":94,"volume":11053000},{"timestamp":1436189400,"date":"2015-07-06","index":3301,"close":94.57,"high":94.93,"low":93.34,"open":93.47,"volume":11808300},{"timestamp":1436275800,"date":"2015-07-07","index":3302,"close":94.09,"high":95.43,"low":92.62,"open":95.01,"volume":21573300},{"timestamp":1436362200,"date":"2015-07-08","index":3303,"close":93.51,"high":94,"low":92.28,"open":93.47,"volume":12990600},{"timestamp":1436448600,"date":"2015-07-09","index":3304,"close":95.73,"high":95.85,"low":94.29,"open":94.9,"volume":16731400},{"timestamp":1436535000,"date":"2015-07-10","index":3305,"close":97.23,"high":98.5,"low":96.9,"open":97.52,"volume":21636300},{"timestamp":1436794200,"date":"2015-07-13","index":3306,"close":101.09,"high":102.31,"low":98.08,"open":98.1,"volume":33205200},{"timestamp":1436880600,"date":"2015-07-14","index":3307,"close":100.37,"high":101.64,"low":99.65,"open":101.27,"volume":19736500},{"timestamp":1436967000,"date":"2015-07-15","index":3308,"close":98.13,"high":100.75,"low":97.05,"open":99.97,"volume":30898600}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":3309,"close":115.81,"high":116.49,"low":107.68,"open":111.02,"volume":63461000},{"timestamp":1437139800,"date":"2015-07-17","index":3310,"close":114.77,"high":117.88,"low":114.24,"open":117.34,"volume":25136900},{"timestamp":1437399000,"date":"2015-07-20","index":3311,"close":110.55,"high":114.7,"low":110.14,"open":114.7,"volume":22676900},{"timestamp":1437485400,"date":"2015-07-21","index":3312,"close":112.51,"high":113.71,"low":109.32,"open":110.21,"volume":14085400},{"timestamp":1437571800,"date":"2015-07-22","index":3313,"close":111.5,"high":113.88,"low":110.56,"open":112.14,"volume":10500500},{"timestamp":1437658200,"date":"2015-07-23","index":3314,"close":110.1,"high":112.18,"low":109.84,"open":110.91,"volume":8306800},{"timestamp":1437744600,"date":"2015-07-24","index":3315,"close":109.34,"high":111.68,"low":108.9,"open":111.55,"volume":8125100},{"timestamp":1438003800,"date":"2015-07-27","index":3316,"close":106.43,"high":109.86,"low":106.25,"open":107.79,"volume":11302600},{"timestamp":1438090200,"date":"2015-07-28","index":3317,"close":106.9,"high":107.94,"low":103.88,"open":107.29,"volume":11155900},{"timestamp":1438176600,"date":"2015-07-29","index":3318,"close":107.08,"high":107.75,"low":105.4,"open":106.83,"volume":6695600},{"timestamp":1438263000,"date":"2015-07-30","index":3319,"close":111.56,"high":111.9,"low":105.4,"open":106.4,"volume":14229200}]},{"date":"2015-04-15","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":3235,"close":59.53,"high":60.42,"low":59.46,"open":60.11,"volume":14248500},{"timestamp":1427895000,"date":"2015-04-01","index":3236,"close":59.02,"high":59.79,"low":58.7,"open":59.64,"volume":14639800},{"timestamp":1427981400,"date":"2015-04-02","index":3237,"close":59.15,"high":59.61,"low":58.86,"open":59.07,"volume":9864400},{"timestamp":1428327000,"date":"2015-04-06","index":3238,"close":60.33,"high":60.45,"low":58.46,"open":58.77,"volume":10730300},{"timestamp":1428413400,"date":"2015-04-07","index":3239,"close":60.49,"high":60.85,"low":60.04,"open":60.5,"volume":9977100},{"timestamp":1428499800,"date":"2015-04-08","index":3240,"close":63.05,"high":63.11,"low":61.18,"open":61.2,"volume":22327900},{"timestamp":1428586200,"date":"2015-04-09","index":3241,"close":62.79,"high":63.14,"low":62.11,"open":63,"volume":13455400},{"timestamp":1428672600,"date":"2015-04-10","index":3242,"close":64.94,"high":65,"low":63.95,"open":64.4,"volume":22367100},{"timestamp":1428931800,"date":"2015-04-13","index":3243,"close":67.81,"high":69.29,"low":67.06,"open":67.24,"volume":44436700},{"timestamp":1429018200,"date":"2015-04-14","index":3244,"close":68.39,"high":69.14,"low":67.42,"open":68.86,"volume":28641900},{"timestamp":1429104600,"date":"2015-04-15","index":3245,"close":67.92,"high":68.7,"low":67.36,"open":68.7,"volume":42528500}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":3246,"close":80.29,"high":81.25,"low":75.71,"open":76,"volume":104500900},{"timestamp":1429277400,"date":"2015-04-17","index":3247,"close":81.65,"high":82.14,"low":79.71,"open":79.78,"volume":58306500},{"timestamp":1429536600,"date":"2015-04-20","index":3248,"close":81.06,"high":82.3,"low":80.38,"open":81.79,"volume":30766400},{"timestamp":1429623000,"date":"2015-04-21","index":3249,"close":80.06,"high":81.48,"low":79.8,"open":81.23,"volume":15925700},{"timestamp":1429709400,"date":"2015-04-22","index":3250,"close":79.67,"high":80.71,"low":79.54,"open":80.21,"volume":12089700},{"timestamp":1429795800,"date":"2015-04-23","index":3251,"close":79.87,"high":80.34,"low":78.96,"open":79.66,"volume":12687500},{"timestamp":1429882200,"date":"2015-04-24","index":3252,"close":79.77,"high":80.81,"low":79.51,"open":80.17,"volume":11045300},{"timestamp":1430141400,"date":"2015-04-27","index":3253,"close":80.87,"high":81.79,"low":80.23,"open":80.29,"volume":15246700},{"timestamp":1430227800,"date":"2015-04-28","index":3254,"close":80.44,"high":81.28,"low":79.94,"open":80.59,"volume":8826300},{"timestamp":1430314200,"date":"2015-04-29","index":3255,"close":80.41,"high":81.06,"low":79.64,"open":80.07,"volume":9534700},{"timestamp":1430400600,"date":"2015-04-30","index":3256,"close":79.5,"high":80.84,"low":79.12,"open":80.24,"volume":10565100}]},{"date":"2015-01-20","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":3176,"close":47.31,"high":49.26,"low":47.15,"open":49.26,"volume":18165000},{"timestamp":1420554600,"date":"2015-01-06","index":3177,"close":46.5,"high":47.64,"low":45.66,"open":47.35,"volume":16037700},{"timestamp":1420641000,"date":"2015-01-07","index":3178,"close":46.74,"high":47.42,"low":46.27,"open":47.35,"volume":9849700},{"timestamp":1420727400,"date":"2015-01-08","index":3179,"close":47.78,"high":47.84,"low":46.48,"open":47.12,"volume":9601900},{"timestamp":1420813800,"date":"2015-01-09","index":3180,"close":47.04,"high":48.02,"low":46.9,"open":47.63,"volume":9578100},{"timestamp":1421073000,"date":"2015-01-12","index":3181,"close":45.55,"high":47.2,"low":45.26,"open":47.09,"volume":12944400},{"timestamp":1421159400,"date":"2015-01-13","index":3182,"close":46.26,"high":47.05,"low":45.9,"open":46.02,"volume":18721500},{"timestamp":1421245800,"date":"2015-01-14","index":3183,"close":46.32,"high":47.37,"low":45.68,"open":47.07,"volume":19884900},{"timestamp":1421332200,"date":"2015-01-15","index":3184,"close":46.25,"high":46.79,"low":45.84,"open":46.55,"volume":11669000},{"timestamp":1421418600,"date":"2015-01-16","index":3185,"close":48.19,"high":48.25,"low":46.38,"open":46.86,"volume":19696600},{"timestamp":1421764200,"date":"2015-01-20","index":3186,"close":49.83,"high":50,"low":47.71,"open":48.57,"volume":40551000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":3187,"close":58.47,"high":59.24,"low":57.41,"open":59.23,"volume":66902500},{"timestamp":1421937000,"date":"2015-01-22","index":3188,"close":61.21,"high":61.37,"low":57.83,"open":58.57,"volume":33319300},{"timestamp":1422023400,"date":"2015-01-23","index":3189,"close":62.49,"high":62.74,"low":60.88,"open":60.99,"volume":26784100},{"timestamp":1422282600,"date":"2015-01-26","index":3190,"close":63.79,"high":63.9,"low":61.96,"open":62.57,"volume":21268800},{"timestamp":1422369000,"date":"2015-01-27","index":3191,"close":64.88,"high":65.34,"low":63.05,"open":63.09,"volume":24612700},{"timestamp":1422455400,"date":"2015-01-28","index":3192,"close":63.21,"high":64.82,"low":63.08,"open":64.74,"volume":24532900},{"timestamp":1422541800,"date":"2015-01-29","index":3193,"close":63.4,"high":63.93,"low":62.5,"open":63.2,"volume":15127700},{"timestamp":1422628200,"date":"2015-01-30","index":3194,"close":63.11,"high":63.98,"low":62.66,"open":63.13,"volume":13215300},{"timestamp":1422887400,"date":"2015-02-02","index":3195,"close":63.01,"high":63.43,"low":61.96,"open":62.84,"volume":12990600},{"timestamp":1422973800,"date":"2015-02-03","index":3196,"close":65.27,"high":65.47,"low":62.73,"open":63.32,"volume":16440200},{"timestamp":1423060200,"date":"2015-02-04","index":3197,"close":64.1,"high":65.17,"low":63.89,"open":65.04,"volume":12450900}]},{"date":"2014-10-15","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":3111,"close":62.69,"high":64.29,"low":62.47,"open":64.1,"volume":15416100},{"timestamp":1412256600,"date":"2014-10-02","index":3112,"close":64.28,"high":64.36,"low":62.55,"open":62.7,"volume":18450600},{"timestamp":1412343000,"date":"2014-10-03","index":3113,"close":65.65,"high":65.8,"low":64.64,"open":64.74,"volume":15290100},{"timestamp":1412602200,"date":"2014-10-06","index":3114,"close":66.21,"high":66.74,"low":65.86,"open":66,"volume":13709500},{"timestamp":1412688600,"date":"2014-10-07","index":3115,"close":65.18,"high":66.61,"low":65.14,"open":65.87,"volume":13759200},{"timestamp":1412775000,"date":"2014-10-08","index":3116,"close":66.69,"high":66.8,"low":64.48,"open":65.24,"volume":14332500},{"timestamp":1412861400,"date":"2014-10-09","index":3117,"close":65.95,"high":66.86,"low":65.65,"open":66.66,"volume":14928200},{"timestamp":1412947800,"date":"2014-10-10","index":3118,"close":64.58,"high":66.41,"low":64.49,"open":65.69,"volume":19110700},{"timestamp":1413207000,"date":"2014-10-13","index":3119,"close":62.65,"high":64.64,"low":61.86,"open":64.46,"volume":20216700},{"timestamp":1413293400,"date":"2014-10-14","index":3120,"close":64.16,"high":64.57,"low":62.59,"open":63.64,"volume":16747500},{"timestamp":1413379800,"date":"2014-10-15","index":3121,"close":64.08,"high":64.43,"low":61.45,"open":63.5,"volume":59927700}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":3122,"close":51.67,"high":52.31,"low":47.29,"open":47.53,"volume":92304800},{"timestamp":1413552600,"date":"2014-10-17","index":3123,"close":51.01,"high":51.44,"low":48.79,"open":51.4,"volume":79160900},{"timestamp":1413811800,"date":"2014-10-20","index":3124,"close":51.32,"high":52.74,"low":50.79,"open":50.86,"volume":33529300},{"timestamp":1413898200,"date":"2014-10-21","index":3125,"close":52.28,"high":52.4,"low":50.78,"open":51.75,"volume":19365500},{"timestamp":1413984600,"date":"2014-10-22","index":3126,"close":53.52,"high":54.57,"low":51.89,"open":52.71,"volume":32150300},{"timestamp":1414071000,"date":"2014-10-23","index":3127,"close":54.72,"high":55.11,"low":54.04,"open":54.36,"volume":19916400},{"timestamp":1414157400,"date":"2014-10-24","index":3128,"close":55,"high":55.29,"low":54.4,"open":54.65,"volume":14657300},{"timestamp":1414416600,"date":"2014-10-27","index":3129,"close":54.2,"high":54.93,"low":53.81,"open":54.84,"volume":14944300},{"timestamp":1414503000,"date":"2014-10-28","index":3130,"close":55.17,"high":55.27,"low":54.05,"open":54.25,"volume":11736900},{"timestamp":1414589400,"date":"2014-10-29","index":3131,"close":54.01,"high":55.24,"low":53.97,"open":55.17,"volume":12507600},{"timestamp":1414675800,"date":"2014-10-30","index":3132,"close":54.14,"high":54.62,"low":53.51,"open":53.93,"volume":10593800}]},{"date":"2014-07-21","estimated":0.17,"reported":0.16,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":3050,"close":65.8,"high":67.46,"low":65.71,"open":67.44,"volume":18296600},{"timestamp":1404826200,"date":"2014-07-08","index":3051,"close":63.58,"high":65.86,"low":62.75,"open":65.66,"volume":26182800},{"timestamp":1404912600,"date":"2014-07-09","index":3052,"close":63.29,"high":64.19,"low":62.82,"open":63.74,"volume":21011200},{"timestamp":1404999000,"date":"2014-07-10","index":3053,"close":62.65,"high":63.46,"low":61.17,"open":62.06,"volume":24388700},{"timestamp":1405085400,"date":"2014-07-11","index":3054,"close":62.85,"high":63.45,"low":62.45,"open":63.07,"volume":14219100},{"timestamp":1405344600,"date":"2014-07-14","index":3055,"close":64.65,"high":65.07,"low":62.71,"open":63.33,"volume":17433500},{"timestamp":1405431000,"date":"2014-07-15","index":3056,"close":64.16,"high":64.48,"low":63.18,"open":64.38,"volume":13505800},{"timestamp":1405517400,"date":"2014-07-16","index":3057,"close":63.49,"high":65.1,"low":63.34,"open":64.87,"volume":13438600},{"timestamp":1405603800,"date":"2014-07-17","index":3058,"close":62.77,"high":64.12,"low":62.61,"open":63.33,"volume":13266400},{"timestamp":1405690200,"date":"2014-07-18","index":3059,"close":63.45,"high":63.47,"low":62.25,"open":62.97,"volume":11760700},{"timestamp":1405949400,"date":"2014-07-21","index":3060,"close":64.56,"high":65.36,"low":63.95,"open":64.53,"volume":34671000}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":3061,"close":61.58,"high":63.52,"low":60.72,"open":63.28,"volume":57174600},{"timestamp":1406122200,"date":"2014-07-23","index":3062,"close":61.13,"high":62.2,"low":60.93,"open":61.49,"volume":17267600},{"timestamp":1406208600,"date":"2014-07-24","index":3063,"close":60.77,"high":61.46,"low":59.86,"open":61.35,"volume":18621400},{"timestamp":1406295000,"date":"2014-07-25","index":3064,"close":60.27,"high":61.17,"low":60.06,"open":60.71,"volume":11610200},{"timestamp":1406554200,"date":"2014-07-28","index":3065,"close":60.67,"high":60.84,"low":59.79,"open":60.32,"volume":11960900},{"timestamp":1406640600,"date":"2014-07-29","index":3066,"close":60.61,"high":61.2,"low":60.46,"open":60.46,"volume":9282000},{"timestamp":1406727000,"date":"2014-07-30","index":3067,"close":62.05,"high":62.18,"low":60.62,"open":60.68,"volume":15263500},{"timestamp":1406813400,"date":"2014-07-31","index":3068,"close":60.39,"high":61.85,"low":60.18,"open":61.47,"volume":13820100},{"timestamp":1406899800,"date":"2014-08-01","index":3069,"close":60.77,"high":61.1,"low":58.93,"open":60.25,"volume":18947600},{"timestamp":1407159000,"date":"2014-08-04","index":3070,"close":60.39,"high":61.43,"low":60.11,"open":61.03,"volume":10686900},{"timestamp":1407245400,"date":"2014-08-05","index":3071,"close":60.41,"high":61.14,"low":60.04,"open":60.19,"volume":10653300}]},{"date":"2014-04-21","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":2987,"close":48.19,"high":50.86,"low":47.98,"open":50.78,"volume":34958000},{"timestamp":1396877400,"date":"2014-04-07","index":2988,"close":48.29,"high":49.74,"low":47.3,"open":48.64,"volume":37351300},{"timestamp":1396963800,"date":"2014-04-08","index":2989,"close":49.84,"high":50.11,"low":48.34,"open":48.58,"volume":25761400},{"timestamp":1397050200,"date":"2014-04-09","index":2990,"close":50.43,"high":50.56,"low":49.02,"open":50.15,"volume":20511400},{"timestamp":1397136600,"date":"2014-04-10","index":2991,"close":47.82,"high":51.07,"low":47.72,"open":50.64,"volume":24871000},{"timestamp":1397223000,"date":"2014-04-11","index":2992,"close":46.67,"high":47.83,"low":46.23,"open":47.26,"volume":30146200},{"timestamp":1397482200,"date":"2014-04-14","index":2993,"close":47.37,"high":47.86,"low":46.51,"open":47.56,"volume":17994200},{"timestamp":1397568600,"date":"2014-04-15","index":2994,"close":46.61,"high":47.37,"low":44.59,"open":47.01,"volume":30799300},{"timestamp":1397655000,"date":"2014-04-16","index":2995,"close":47.34,"high":47.71,"low":46.19,"open":47.29,"volume":16114700},{"timestamp":1397741400,"date":"2014-04-17","index":2996,"close":49.39,"high":49.96,"low":47.5,"open":48.11,"volume":32116000},{"timestamp":1398087000,"date":"2014-04-21","index":2997,"close":49.78,"high":49.91,"low":48.33,"open":49.9,"volume":47892600}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":2998,"close":53.27,"high":54.41,"low":52.12,"open":53.8,"volume":64702400},{"timestamp":1398259800,"date":"2014-04-23","index":2999,"close":50.5,"high":52.5,"low":50.43,"open":51.82,"volume":40285000},{"timestamp":1398346200,"date":"2014-04-24","index":3000,"close":49.15,"high":50.84,"low":47.83,"open":50.36,"volume":30639000},{"timestamp":1398432600,"date":"2014-04-25","index":3001,"close":46.01,"high":48.77,"low":46,"open":48.21,"volume":33071500},{"timestamp":1398691800,"date":"2014-04-28","index":3002,"close":44.89,"high":45.84,"low":42.79,"open":45.44,"volume":47123300},{"timestamp":1398778200,"date":"2014-04-29","index":3003,"close":45.7,"high":46.38,"low":44.58,"open":44.61,"volume":23132900},{"timestamp":1398864600,"date":"2014-04-30","index":3004,"close":46.01,"high":46.06,"low":44.32,"open":45.42,"volume":23618700},{"timestamp":1398951000,"date":"2014-05-01","index":3005,"close":48.07,"high":49.38,"low":46.15,"open":46.29,"volume":37001300},{"timestamp":1399037400,"date":"2014-05-02","index":3006,"close":48.66,"high":49.13,"low":47.72,"open":48.22,"volume":26194700},{"timestamp":1399296600,"date":"2014-05-05","index":3007,"close":49.2,"high":49.35,"low":48.01,"open":48.3,"volume":20330800},{"timestamp":1399383000,"date":"2014-05-06","index":3008,"close":46.6,"high":49.67,"low":46.52,"open":49.1,"volume":22722700}]},{"date":"2014-01-22","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":2926,"close":48.5,"high":49.7,"low":48.15,"open":49.68,"volume":36167600},{"timestamp":1389191400,"date":"2014-01-08","index":2927,"close":48.71,"high":49.43,"low":48.07,"open":48.1,"volume":20001100},{"timestamp":1389277800,"date":"2014-01-09","index":2928,"close":48.15,"high":49.14,"low":47.86,"open":48.82,"volume":17007200},{"timestamp":1389364200,"date":"2014-01-10","index":2929,"close":47.45,"high":48.38,"low":47.22,"open":48.3,"volume":16237900},{"timestamp":1389623400,"date":"2014-01-13","index":2930,"close":48.12,"high":49.81,"low":47.3,"open":47.3,"volume":27237000},{"timestamp":1389709800,"date":"2014-01-14","index":2931,"close":48.28,"high":48.8,"low":47.51,"open":48.78,"volume":19740000},{"timestamp":1389796200,"date":"2014-01-15","index":2932,"close":47.2,"high":48.37,"low":45.58,"open":47.86,"volume":40432000},{"timestamp":1389882600,"date":"2014-01-16","index":2933,"close":47.38,"high":47.7,"low":46,"open":46.92,"volume":21135800},{"timestamp":1389969000,"date":"2014-01-17","index":2934,"close":47.15,"high":47.83,"low":46.89,"open":47.44,"volume":16417100},{"timestamp":1390314600,"date":"2014-01-21","index":2935,"close":46.96,"high":47.5,"low":45.75,"open":47.46,"volume":25220300},{"timestamp":1390401000,"date":"2014-01-22","index":2936,"close":47.68,"high":47.78,"low":46.76,"open":47.07,"volume":48342000}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":2937,"close":55.53,"high":56.52,"low":53.93,"open":55.34,"volume":91280000},{"timestamp":1390573800,"date":"2014-01-24","index":2938,"close":55.15,"high":55.81,"low":54.77,"open":54.81,"volume":35466900},{"timestamp":1390833000,"date":"2014-01-27","index":2939,"close":54.46,"high":55.93,"low":52.94,"open":55.34,"volume":32526900},{"timestamp":1390919400,"date":"2014-01-28","index":2940,"close":58.11,"high":58.2,"low":54.39,"open":54.47,"volume":43590400},{"timestamp":1391005800,"date":"2014-01-29","index":2941,"close":57.2,"high":58.19,"low":56.86,"open":57.59,"volume":28968100},{"timestamp":1391092200,"date":"2014-01-30","index":2942,"close":57.81,"high":58.46,"low":57.36,"open":58.16,"volume":18379200},{"timestamp":1391178600,"date":"2014-01-31","index":2943,"close":58.48,"high":58.91,"low":57.47,"open":57.47,"volume":23625000},{"timestamp":1391437800,"date":"2014-02-03","index":2944,"close":57.77,"high":58.88,"low":57.25,"open":58.84,"volume":20145300},{"timestamp":1391524200,"date":"2014-02-04","index":2945,"close":57.99,"high":58.36,"low":56.72,"open":57.92,"volume":18066300},{"timestamp":1391610600,"date":"2014-02-05","index":2946,"close":57.77,"high":58.25,"low":56.86,"open":57.59,"volume":16762900},{"timestamp":1391697000,"date":"2014-02-06","index":2947,"close":58.27,"high":58.7,"low":57.2,"open":58.06,"volume":12852000}]},{"date":"2013-10-21","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":2863,"close":45.45,"high":46.71,"low":45.45,"open":46.29,"volume":14634900},{"timestamp":1381239000,"date":"2013-10-08","index":2864,"close":43.19,"high":45.93,"low":42.8,"open":45.61,"volume":28678300},{"timestamp":1381325400,"date":"2013-10-09","index":2865,"close":41.2,"high":42.94,"low":40.4,"open":42.89,"volume":41948900},{"timestamp":1381411800,"date":"2013-10-10","index":2866,"close":43.43,"high":43.92,"low":42.34,"open":43,"volume":30695000},{"timestamp":1381498200,"date":"2013-10-11","index":2867,"close":42.98,"high":43.94,"low":42.88,"open":43.47,"volume":19200300},{"timestamp":1381757400,"date":"2013-10-14","index":2868,"close":46.34,"high":46.47,"low":43.71,"open":44.37,"volume":45659600},{"timestamp":1381843800,"date":"2013-10-15","index":2869,"close":45.96,"high":46.76,"low":45.62,"open":46.44,"volume":26848500},{"timestamp":1381930200,"date":"2013-10-16","index":2870,"close":46.13,"high":46.5,"low":45.47,"open":45.73,"volume":18843300},{"timestamp":1382016600,"date":"2013-10-17","index":2871,"close":47.16,"high":47.17,"low":45.67,"open":46.03,"volume":19272400},{"timestamp":1382103000,"date":"2013-10-18","index":2872,"close":47.64,"high":48.07,"low":46.8,"open":47.71,"volume":25454800},{"timestamp":1382362200,"date":"2013-10-21","index":2873,"close":50.71,"high":50.77,"low":48.59,"open":48.99,"volume":65090200}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":2874,"close":46.07,"high":55.59,"low":45.93,"open":55.41,"volume":181099800},{"timestamp":1382535000,"date":"2013-10-23","index":2875,"close":47.18,"high":47.88,"low":45.29,"open":45.33,"volume":58376500},{"timestamp":1382621400,"date":"2013-10-24","index":2876,"close":47.32,"high":48.12,"low":46.24,"open":47.35,"volume":33559400},{"timestamp":1382707800,"date":"2013-10-25","index":2877,"close":46.86,"high":48.17,"low":46.56,"open":47.29,"volume":24062500},{"timestamp":1382967000,"date":"2013-10-28","index":2878,"close":44.86,"high":47.28,"low":44.54,"open":46.43,"volume":34260800},{"timestamp":1383053400,"date":"2013-10-29","index":2879,"close":46.76,"high":46.77,"low":44.17,"open":45.51,"volume":30936500},{"timestamp":1383139800,"date":"2013-10-30","index":2880,"close":45.45,"high":46.99,"low":45.09,"open":46.96,"volume":21640500},{"timestamp":1383226200,"date":"2013-10-31","index":2881,"close":46.07,"high":46.66,"low":45.1,"open":45.44,"volume":18489800},{"timestamp":1383312600,"date":"2013-11-01","index":2882,"close":47.04,"high":47.64,"low":46.56,"open":46.98,"volume":22020600},{"timestamp":1383575400,"date":"2013-11-04","index":2883,"close":48.23,"high":48.26,"low":46.45,"open":47.28,"volume":21919100},{"timestamp":1383661800,"date":"2013-11-05","index":2884,"close":48.79,"high":48.91,"low":47.58,"open":47.93,"volume":17289300}]},{"date":"2013-07-22","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":2799,"close":33.3,"high":33.61,"low":32.22,"open":32.43,"volume":24289300},{"timestamp":1373376600,"date":"2013-07-09","index":2800,"close":35.34,"high":35.34,"low":33.55,"open":33.58,"volume":35509600},{"timestamp":1373463000,"date":"2013-07-10","index":2801,"close":34.83,"high":35.27,"low":34.17,"open":35.08,"volume":22578500},{"timestamp":1373549400,"date":"2013-07-11","index":2802,"close":34.88,"high":35.6,"low":34.4,"open":35.43,"volume":21146300},{"timestamp":1373635800,"date":"2013-07-12","index":2803,"close":36.75,"high":36.78,"low":35.11,"open":35.12,"volume":34238400},{"timestamp":1373895000,"date":"2013-07-15","index":2804,"close":36.85,"high":37.12,"low":36.02,"open":37.06,"volume":20612900},{"timestamp":1373981400,"date":"2013-07-16","index":2805,"close":37.21,"high":38.05,"low":36.67,"open":36.76,"volume":33356400},{"timestamp":1374067800,"date":"2013-07-17","index":2806,"close":38.27,"high":38.32,"low":36.95,"open":37.32,"volume":19510400},{"timestamp":1374154200,"date":"2013-07-18","index":2807,"close":38.06,"high":38.62,"low":37.71,"open":38.62,"volume":20487600},{"timestamp":1374240600,"date":"2013-07-19","index":2808,"close":37.8,"high":38.28,"low":37.6,"open":38.2,"volume":18120200},{"timestamp":1374499800,"date":"2013-07-22","index":2809,"close":37.42,"high":38.39,"low":36.73,"open":38.12,"volume":47313700}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":2810,"close":35.75,"high":37.46,"low":35.17,"open":35.91,"volume":76829200},{"timestamp":1374672600,"date":"2013-07-24","index":2811,"close":34.47,"high":36.04,"low":34.31,"open":35.67,"volume":33409600},{"timestamp":1374759000,"date":"2013-07-25","index":2812,"close":35.25,"high":35.38,"low":34.27,"open":34.37,"volume":19634300},{"timestamp":1374845400,"date":"2013-07-26","index":2813,"close":35.19,"high":35.28,"low":34.4,"open":34.95,"volume":17826900},{"timestamp":1375104600,"date":"2013-07-29","index":2814,"close":34.99,"high":35.81,"low":34.64,"open":35.15,"volume":13215300},{"timestamp":1375191000,"date":"2013-07-30","index":2815,"close":34.82,"high":35.42,"low":34.54,"open":35.06,"volume":10890600},{"timestamp":1375277400,"date":"2013-07-31","index":2816,"close":34.93,"high":35.3,"low":34.56,"open":34.77,"volume":13120800},{"timestamp":1375363800,"date":"2013-08-01","index":2817,"close":35.59,"high":35.71,"low":34.94,"open":35.22,"volume":14139300},{"timestamp":1375450200,"date":"2013-08-02","index":2818,"close":35.17,"high":35.62,"low":34.97,"open":35.62,"volume":13879600},{"timestamp":1375709400,"date":"2013-08-05","index":2819,"close":36.26,"high":36.27,"low":34.48,"open":34.84,"volume":22962100},{"timestamp":1375795800,"date":"2013-08-06","index":2820,"close":36.56,"high":36.8,"low":35.73,"open":36.28,"volume":20413400}]},{"date":"2013-04-22","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":2736,"close":23.29,"high":23.76,"low":22.71,"open":23.69,"volume":31745000},{"timestamp":1365514200,"date":"2013-04-09","index":2737,"close":24.19,"high":24.48,"low":23.15,"open":23.36,"volume":34045900},{"timestamp":1365600600,"date":"2013-04-10","index":2738,"close":23.72,"high":24.21,"low":23.56,"open":24,"volume":29709400},{"timestamp":1365687000,"date":"2013-04-11","index":2739,"close":24.72,"high":24.77,"low":24.12,"open":24.12,"volume":33056100},{"timestamp":1365773400,"date":"2013-04-12","index":2740,"close":24.74,"high":25.38,"low":24.46,"open":25.28,"volume":37797900},{"timestamp":1366032600,"date":"2013-04-15","index":2741,"close":25.21,"high":26.05,"low":24.97,"open":25.08,"volume":46529000},{"timestamp":1366119000,"date":"2013-04-16","index":2742,"close":25.12,"high":25.39,"low":24.61,"open":25,"volume":29711500},{"timestamp":1366205400,"date":"2013-04-17","index":2743,"close":24.19,"high":25.34,"low":24.04,"open":24.91,"volume":27545700},{"timestamp":1366291800,"date":"2013-04-18","index":2744,"close":23.4,"high":24.56,"low":23.11,"open":24.43,"volume":23121000},{"timestamp":1366378200,"date":"2013-04-19","index":2745,"close":23.34,"high":24.17,"low":23.29,"open":23.64,"volume":20163500},{"timestamp":1366637400,"date":"2013-04-22","index":2746,"close":24.91,"high":25.21,"low":23.67,"open":23.67,"volume":84870100}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":2747,"close":31,"high":31.34,"low":29.93,"open":30.8,"volume":114860900},{"timestamp":1366810200,"date":"2013-04-24","index":2748,"close":30.96,"high":32.04,"low":30.46,"open":31.09,"volume":46898600},{"timestamp":1366896600,"date":"2013-04-25","index":2749,"close":30.54,"high":31.26,"low":30.47,"open":31,"volume":29274000},{"timestamp":1366983000,"date":"2013-04-26","index":2750,"close":30.79,"high":31.02,"low":30.36,"open":31,"volume":21790300},{"timestamp":1367242200,"date":"2013-04-29","index":2751,"close":30.72,"high":31.1,"low":30.29,"open":30.94,"volume":20787200},{"timestamp":1367328600,"date":"2013-04-30","index":2752,"close":30.87,"high":31.39,"low":30.61,"open":30.66,"volume":25071200},{"timestamp":1367415000,"date":"2013-05-01","index":2753,"close":30.42,"high":31.06,"low":30.24,"open":30.85,"volume":18359600},{"timestamp":1367501400,"date":"2013-05-02","index":2754,"close":30.64,"high":30.78,"low":30.03,"open":30.46,"volume":18328800},{"timestamp":1367587800,"date":"2013-05-03","index":2755,"close":30.49,"high":31.18,"low":30.39,"open":30.83,"volume":15431500},{"timestamp":1367847000,"date":"2013-05-06","index":2756,"close":30.1,"high":30.35,"low":29.15,"open":29.95,"volume":31731000},{"timestamp":1367933400,"date":"2013-05-07","index":2757,"close":29.46,"high":30.07,"low":29.37,"open":29.83,"volume":17079300}]},{"date":"2013-01-23","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":2675,"close":13.88,"high":14.43,"low":13.83,"open":14.29,"volume":24714900},{"timestamp":1357741800,"date":"2013-01-09","index":2676,"close":13.7,"high":13.99,"low":13.51,"open":13.87,"volume":20223000},{"timestamp":1357828200,"date":"2013-01-10","index":2677,"close":14,"high":14.27,"low":13.67,"open":13.8,"volume":26117700},{"timestamp":1357914600,"date":"2013-01-11","index":2678,"close":14.47,"high":14.56,"low":14,"open":14.03,"volume":29851500},{"timestamp":1358173800,"date":"2013-01-14","index":2679,"close":14.78,"high":14.93,"low":14.37,"open":14.43,"volume":23473100},{"timestamp":1358260200,"date":"2013-01-15","index":2680,"close":14.53,"high":14.91,"low":14.44,"open":14.72,"volume":17068100},{"timestamp":1358346600,"date":"2013-01-16","index":2681,"close":13.93,"high":14.61,"low":13.82,"open":14.55,"volume":28014700},{"timestamp":1358433000,"date":"2013-01-17","index":2682,"close":13.96,"high":14.09,"low":13.68,"open":14.01,"volume":16221100},{"timestamp":1358519400,"date":"2013-01-18","index":2683,"close":14.17,"high":14.56,"low":14.1,"open":14.34,"volume":35999600},{"timestamp":1358865000,"date":"2013-01-22","index":2684,"close":13.97,"high":14.24,"low":13.8,"open":14.24,"volume":22773100},{"timestamp":1358951400,"date":"2013-01-23","index":2685,"close":14.75,"high":14.83,"low":13.86,"open":13.88,"volume":74235000}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":2686,"close":20.98,"high":21.31,"low":19.95,"open":20.57,"volume":118805400},{"timestamp":1359124200,"date":"2013-01-25","index":2687,"close":24.22,"high":24.67,"low":20.8,"open":20.81,"volume":191445800},{"timestamp":1359383400,"date":"2013-01-28","index":2688,"close":23.16,"high":25.32,"low":22.97,"open":24.64,"volume":109104800},{"timestamp":1359469800,"date":"2013-01-29","index":2689,"close":24.16,"high":24.27,"low":22.38,"open":22.59,"volume":59542000},{"timestamp":1359556200,"date":"2013-01-30","index":2690,"close":23.96,"high":25.07,"low":23.24,"open":24.78,"volume":48062700},{"timestamp":1359642600,"date":"2013-01-31","index":2691,"close":23.61,"high":24.14,"low":22.9,"open":23.87,"volume":35601300},{"timestamp":1359729000,"date":"2013-02-01","index":2692,"close":23.54,"high":24.71,"low":23.41,"open":24.29,"volume":50358000},{"timestamp":1359988200,"date":"2013-02-04","index":2693,"close":24.96,"high":25.02,"low":23.25,"open":23.25,"volume":50969100},{"timestamp":1360074600,"date":"2013-02-05","index":2694,"close":24.91,"high":25.41,"low":24.43,"open":24.63,"volume":57056300},{"timestamp":1360161000,"date":"2013-02-06","index":2695,"close":26.34,"high":26.48,"low":24.94,"open":25,"volume":67190900},{"timestamp":1360247400,"date":"2013-02-07","index":2696,"close":25.99,"high":26.98,"low":25.51,"open":26.54,"volume":53086600}]},{"date":"2012-10-23","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":2615,"close":9.36,"high":9.93,"low":9.34,"open":9.84,"volume":82145000},{"timestamp":1349875800,"date":"2012-10-10","index":2616,"close":9.36,"high":9.7,"low":9.3,"open":9.4,"volume":38742900},{"timestamp":1349962200,"date":"2012-10-11","index":2617,"close":9.43,"high":9.59,"low":9.32,"open":9.56,"volume":22013600},{"timestamp":1350048600,"date":"2012-10-12","index":2618,"close":9.19,"high":9.51,"low":9.11,"open":9.4,"volume":20710200},{"timestamp":1350307800,"date":"2012-10-15","index":2619,"close":9.25,"high":9.31,"low":9.06,"open":9.31,"volume":20745200},{"timestamp":1350394200,"date":"2012-10-16","index":2620,"close":9.44,"high":9.46,"low":9.11,"open":9.27,"volume":29302000},{"timestamp":1350480600,"date":"2012-10-17","index":2621,"close":9.79,"high":9.83,"low":9.38,"open":9.43,"volume":26464200},{"timestamp":1350567000,"date":"2012-10-18","index":2622,"close":9.62,"high":9.98,"low":9.56,"open":9.78,"volume":26797400},{"timestamp":1350653400,"date":"2012-10-19","index":2623,"close":9.28,"high":9.64,"low":9.18,"open":9.6,"volume":22881600},{"timestamp":1350912600,"date":"2012-10-22","index":2624,"close":9.7,"high":9.96,"low":9.18,"open":9.19,"volume":45678500},{"timestamp":1350999000,"date":"2012-10-23","index":2625,"close":9.75,"high":9.88,"low":9.44,"open":9.61,"volume":63498400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":2626,"close":8.59,"high":8.71,"low":8.2,"open":8.27,"volume":100060100},{"timestamp":1351171800,"date":"2012-10-25","index":2627,"close":8.79,"high":8.81,"low":8.56,"open":8.58,"volume":33046300},{"timestamp":1351258200,"date":"2012-10-26","index":2628,"close":9.94,"high":10.03,"low":8.64,"open":8.79,"volume":103433400},{"timestamp":1351690200,"date":"2012-10-31","index":2629,"close":11.32,"high":12.14,"low":9.36,"open":9.49,"volume":107308600},{"timestamp":1351776600,"date":"2012-11-01","index":2630,"close":11.1,"high":11.38,"low":10.66,"open":11.12,"volume":62669600},{"timestamp":1351863000,"date":"2012-11-02","index":2631,"close":10.99,"high":11.41,"low":10.85,"open":11.04,"volume":29650600},{"timestamp":1352125800,"date":"2012-11-05","index":2632,"close":11.18,"high":11.28,"low":10.64,"open":10.65,"volume":29016400},{"timestamp":1352212200,"date":"2012-11-06","index":2633,"close":10.91,"high":11.42,"low":10.82,"open":11.01,"volume":39102700},{"timestamp":1352298600,"date":"2012-11-07","index":2634,"close":11.1,"high":11.32,"low":10.92,"open":10.92,"volume":31099600},{"timestamp":1352385000,"date":"2012-11-08","index":2635,"close":10.85,"high":11.48,"low":10.83,"open":11.16,"volume":33381600},{"timestamp":1352471400,"date":"2012-11-09","index":2636,"close":11.13,"high":11.27,"low":10.87,"open":10.9,"volume":23272900}]},{"date":"2012-07-24","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":2551,"close":11.46,"high":11.97,"low":11.36,"open":11.96,"volume":35242200},{"timestamp":1342013400,"date":"2012-07-11","index":2552,"close":11.66,"high":12.12,"low":11.41,"open":11.44,"volume":43044400},{"timestamp":1342099800,"date":"2012-07-12","index":2553,"close":12.14,"high":12.21,"low":11.5,"open":11.65,"volume":41447700},{"timestamp":1342186200,"date":"2012-07-13","index":2554,"close":12.13,"high":12.38,"low":11.99,"open":12.25,"volume":39032000},{"timestamp":1342445400,"date":"2012-07-16","index":2555,"close":11.85,"high":12.22,"low":11.8,"open":12.16,"volume":20946800},{"timestamp":1342531800,"date":"2012-07-17","index":2556,"close":11.68,"high":11.93,"low":11.52,"open":11.89,"volume":27820800},{"timestamp":1342618200,"date":"2012-07-18","index":2557,"close":11.61,"high":11.84,"low":11.53,"open":11.61,"volume":21576100},{"timestamp":1342704600,"date":"2012-07-19","index":2558,"close":11.87,"high":12.12,"low":11.65,"open":11.71,"volume":29133300},{"timestamp":1342791000,"date":"2012-07-20","index":2559,"close":11.69,"high":11.93,"low":11.64,"open":11.81,"volume":24369800},{"timestamp":1343050200,"date":"2012-07-23","index":2560,"close":11.42,"high":11.6,"low":11.21,"open":11.53,"volume":30965200},{"timestamp":1343136600,"date":"2012-07-24","index":2561,"close":11.48,"high":11.78,"low":11.12,"open":11.58,"volume":64700300}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":2562,"close":8.61,"high":9.54,"low":8.46,"open":9.17,"volume":173470500},{"timestamp":1343309400,"date":"2012-07-26","index":2563,"close":8.14,"high":8.49,"low":8.02,"open":8.47,"volume":79756600},{"timestamp":1343395800,"date":"2012-07-27","index":2564,"close":8.42,"high":8.47,"low":8.14,"open":8.19,"volume":38009300},{"timestamp":1343655000,"date":"2012-07-30","index":2565,"close":8.25,"high":8.57,"low":8.05,"open":8.42,"volume":29932700},{"timestamp":1343741400,"date":"2012-07-31","index":2566,"close":8.12,"high":8.33,"low":8.09,"open":8.21,"volume":17320800},{"timestamp":1343827800,"date":"2012-08-01","index":2567,"close":7.79,"high":8.25,"low":7.73,"open":8.2,"volume":33832400},{"timestamp":1343914200,"date":"2012-08-02","index":2568,"close":7.7,"high":7.96,"low":7.61,"open":7.75,"volume":23945600},{"timestamp":1344000600,"date":"2012-08-03","index":2569,"close":7.7,"high":7.93,"low":7.54,"open":7.84,"volume":37295300},{"timestamp":1344259800,"date":"2012-08-06","index":2570,"close":8.11,"high":8.17,"low":7.73,"open":7.79,"volume":28527800},{"timestamp":1344346200,"date":"2012-08-07","index":2571,"close":8.27,"high":8.5,"low":8.08,"open":8.14,"volume":30769900},{"timestamp":1344432600,"date":"2012-08-08","index":2572,"close":8.26,"high":8.41,"low":8.17,"open":8.22,"volume":18194400}]},{"date":"2012-04-23","estimated":-0.04,"reported":-0.01,"pre":[{"timestamp":1333978200,"date":"2012-04-09","index":2487,"close":15.24,"high":15.67,"low":15.23,"open":15.54,"volume":22637300},{"timestamp":1334064600,"date":"2012-04-10","index":2488,"close":14.56,"high":15.4,"low":14.54,"open":15.33,"volume":35105000},{"timestamp":1334151000,"date":"2012-04-11","index":2489,"close":14.26,"high":14.82,"low":14.07,"open":14.75,"volume":52320800},{"timestamp":1334237400,"date":"2012-04-12","index":2490,"close":14.89,"high":14.99,"low":14.19,"open":14.47,"volume":33845000},{"timestamp":1334323800,"date":"2012-04-13","index":2491,"close":14.88,"high":15.21,"low":14.62,"open":14.99,"volume":27695500},{"timestamp":1334583000,"date":"2012-04-16","index":2492,"close":14.45,"high":15,"low":14.34,"open":14.94,"volume":26727400},{"timestamp":1334669400,"date":"2012-04-17","index":2493,"close":15.29,"high":15.38,"low":14.53,"open":14.53,"volume":31110800},{"timestamp":1334755800,"date":"2012-04-18","index":2494,"close":15.28,"high":15.53,"low":15.18,"open":15.21,"volume":23503900},{"timestamp":1334842200,"date":"2012-04-19","index":2495,"close":15.3,"high":15.67,"low":14.9,"open":15.01,"volume":25097100},{"timestamp":1334928600,"date":"2012-04-20","index":2496,"close":15.16,"high":15.45,"low":15.1,"open":15.36,"volume":18275600},{"timestamp":1335187800,"date":"2012-04-23","index":2497,"close":14.55,"high":15,"low":14.54,"open":14.98,"volume":84274400}],"post":[{"timestamp":1335274200,"date":"2012-04-24","index":2498,"close":12.53,"high":12.86,"low":12.33,"open":12.36,"volume":117393500},{"timestamp":1335360600,"date":"2012-04-25","index":2499,"close":12.34,"high":12.66,"low":11.65,"open":12.66,"volume":83428800},{"timestamp":1335447000,"date":"2012-04-26","index":2500,"close":12.15,"high":12.55,"low":11.97,"open":12.23,"volume":55948900},{"timestamp":1335533400,"date":"2012-04-27","index":2501,"close":11.96,"high":12.27,"low":11.86,"open":12.24,"volume":36031100},{"timestamp":1335792600,"date":"2012-04-30","index":2502,"close":11.45,"high":11.84,"low":11.39,"open":11.8,"volume":52679200},{"timestamp":1335879000,"date":"2012-05-01","index":2503,"close":11.62,"high":11.81,"low":11.29,"open":11.47,"volume":32983300},{"timestamp":1335965400,"date":"2012-05-02","index":2504,"close":11.75,"high":11.85,"low":11.45,"open":11.53,"volume":27384000},{"timestamp":1336051800,"date":"2012-05-03","index":2505,"close":10.85,"high":11.74,"low":10.79,"open":11.69,"volume":53015900},{"timestamp":1336138200,"date":"2012-05-04","index":2506,"close":10.45,"high":10.91,"low":10.3,"open":10.83,"volume":63666400},{"timestamp":1336397400,"date":"2012-05-07","index":2507,"close":10.49,"high":10.8,"low":10.33,"open":10.36,"volume":28700000},{"timestamp":1336483800,"date":"2012-05-08","index":2508,"close":10.4,"high":10.47,"low":10.08,"open":10.44,"volume":27203400}]},{"date":"2012-01-25","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":2426,"close":13.69,"high":14.26,"low":13.21,"open":14.26,"volume":146335000},{"timestamp":1326292200,"date":"2012-01-11","index":2427,"close":13.16,"high":13.66,"low":13.06,"open":13.57,"volume":87148600},{"timestamp":1326378600,"date":"2012-01-12","index":2428,"close":13.16,"high":13.34,"low":12.74,"open":13.21,"volume":61243000},{"timestamp":1326465000,"date":"2012-01-13","index":2429,"close":13.48,"high":13.79,"low":12.89,"open":13.07,"volume":88839100},{"timestamp":1326810600,"date":"2012-01-17","index":2430,"close":13.53,"high":13.98,"low":13.48,"open":13.71,"volume":58832200},{"timestamp":1326897000,"date":"2012-01-18","index":2431,"close":14.08,"high":14.13,"low":13.18,"open":13.31,"volume":66091200},{"timestamp":1326983400,"date":"2012-01-19","index":2432,"close":14.78,"high":14.94,"low":14.24,"open":14.24,"volume":78789900},{"timestamp":1327069800,"date":"2012-01-20","index":2433,"close":14.32,"high":14.97,"low":14.24,"open":14.66,"volume":53860800},{"timestamp":1327329000,"date":"2012-01-23","index":2434,"close":13.42,"high":14.23,"low":13.37,"open":14.1,"volume":61086900},{"timestamp":1327415400,"date":"2012-01-24","index":2435,"close":13.24,"high":13.53,"low":13.07,"open":13.16,"volume":41929300},{"timestamp":1327501800,"date":"2012-01-25","index":2436,"close":13.58,"high":13.64,"low":13.09,"open":13.24,"volume":77953400}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":2437,"close":16.57,"high":17.05,"low":16.01,"open":16.27,"volume":158944100},{"timestamp":1327674600,"date":"2012-01-27","index":2438,"close":17.68,"high":17.71,"low":16.33,"open":16.54,"volume":102228700},{"timestamp":1327933800,"date":"2012-01-30","index":2439,"close":17.92,"high":18.5,"low":17.6,"open":17.82,"volume":105826000},{"timestamp":1328020200,"date":"2012-01-31","index":2440,"close":17.17,"high":17.93,"low":16.82,"open":17.86,"volume":84273700},{"timestamp":1328106600,"date":"2012-02-01","index":2441,"close":17.57,"high":17.68,"low":16.89,"open":17.34,"volume":52306800},{"timestamp":1328193000,"date":"2012-02-02","index":2442,"close":17.71,"high":17.96,"low":17.46,"open":17.64,"volume":41126400},{"timestamp":1328279400,"date":"2012-02-03","index":2443,"close":18.06,"high":18.21,"low":17.62,"open":17.86,"volume":46788000},{"timestamp":1328538600,"date":"2012-02-06","index":2444,"close":18.46,"high":18.66,"low":17.41,"open":17.6,"volume":81617200},{"timestamp":1328625000,"date":"2012-02-07","index":2445,"close":18.27,"high":19.06,"low":18.12,"open":18.39,"volume":81435200},{"timestamp":1328711400,"date":"2012-02-08","index":2446,"close":17.71,"high":18.2,"low":17.63,"open":17.98,"volume":51012500},{"timestamp":1328797800,"date":"2012-02-09","index":2447,"close":17.83,"high":18.14,"low":17.45,"open":17.77,"volume":40514600}]},{"date":"2011-10-24","estimated":0.13,"reported":0.17,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":2363,"close":15.95,"high":18.36,"low":15.33,"open":18.22,"volume":151744600},{"timestamp":1318339800,"date":"2011-10-11","index":2364,"close":15.52,"high":15.85,"low":14.73,"open":15.62,"volume":141077300},{"timestamp":1318426200,"date":"2011-10-12","index":2365,"close":16.23,"high":16.61,"low":15.3,"open":15.63,"volume":72188200},{"timestamp":1318512600,"date":"2011-10-13","index":2366,"close":16.72,"high":17,"low":15.89,"open":16.09,"volume":69115200},{"timestamp":1318599000,"date":"2011-10-14","index":2367,"close":16.58,"high":17.43,"low":16.34,"open":17.35,"volume":49319200},{"timestamp":1318858200,"date":"2011-10-17","index":2368,"close":16.76,"high":17.04,"low":16.46,"open":16.56,"volume":39347000},{"timestamp":1318944600,"date":"2011-10-18","index":2369,"close":15.96,"high":16.78,"low":15.8,"open":16.75,"volume":42016100},{"timestamp":1319031000,"date":"2011-10-19","index":2370,"close":15.63,"high":16.3,"low":15.08,"open":15.81,"volume":60456900},{"timestamp":1319117400,"date":"2011-10-20","index":2371,"close":15.93,"high":16,"low":15.58,"open":15.72,"volume":25578000},{"timestamp":1319203800,"date":"2011-10-21","index":2372,"close":16.72,"high":16.73,"low":15.85,"open":16.24,"volume":43923600},{"timestamp":1319463000,"date":"2011-10-24","index":2373,"close":16.98,"high":17.18,"low":16.44,"open":17.01,"volume":120460200}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":2374,"close":11.05,"high":11.34,"low":10.61,"open":10.7,"volume":315541800},{"timestamp":1319635800,"date":"2011-10-26","index":2375,"close":11.34,"high":11.63,"low":10.77,"open":11.25,"volume":148733900},{"timestamp":1319722200,"date":"2011-10-27","index":2376,"close":11.55,"high":11.82,"low":11.32,"open":11.74,"volume":71190000},{"timestamp":1319808600,"date":"2011-10-28","index":2377,"close":12.02,"high":12.09,"low":11.37,"open":11.47,"volume":57769600},{"timestamp":1320067800,"date":"2011-10-31","index":2378,"close":11.73,"high":12.01,"low":11.64,"open":11.95,"volume":39653600},{"timestamp":1320154200,"date":"2011-11-01","index":2379,"close":11.44,"high":11.57,"low":11.25,"open":11.44,"volume":33016200},{"timestamp":1320240600,"date":"2011-11-02","index":2380,"close":11.91,"high":12.06,"low":11.44,"open":11.53,"volume":41384000},{"timestamp":1320327000,"date":"2011-11-03","index":2381,"close":13.18,"high":13.23,"low":11.69,"open":12.02,"volume":94685500},{"timestamp":1320413400,"date":"2011-11-04","index":2382,"close":12.86,"high":13.27,"low":12.54,"open":13.07,"volume":84483700},{"timestamp":1320676200,"date":"2011-11-07","index":2383,"close":12.98,"high":13.41,"low":12.85,"open":13,"volume":47485200},{"timestamp":1320762600,"date":"2011-11-08","index":2384,"close":12.92,"high":13.23,"low":12.81,"open":13.03,"volume":31906000}]},{"date":"2011-07-25","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":2299,"close":41.53,"high":43.07,"low":40.99,"open":42.12,"volume":36917300},{"timestamp":1310477400,"date":"2011-07-12","index":2300,"close":41.61,"high":42.33,"low":40.97,"open":41.7,"volume":36339800},{"timestamp":1310563800,"date":"2011-07-13","index":2301,"close":42.68,"high":43.54,"low":42.37,"open":42.96,"volume":49245000},{"timestamp":1310650200,"date":"2011-07-14","index":2302,"close":40.95,"high":42.86,"low":40.75,"open":42.79,"volume":40881400},{"timestamp":1310736600,"date":"2011-07-15","index":2303,"close":40.99,"high":41.39,"low":40.23,"open":41.14,"volume":28459200},{"timestamp":1310995800,"date":"2011-07-18","index":2304,"close":39.86,"high":40.35,"low":39.18,"open":40.35,"volume":28844200},{"timestamp":1311082200,"date":"2011-07-19","index":2305,"close":41.04,"high":41.33,"low":40.56,"open":40.57,"volume":19149200},{"timestamp":1311168600,"date":"2011-07-20","index":2306,"close":40.2,"high":40.7,"low":39.72,"open":40.43,"volume":19914300},{"timestamp":1311255000,"date":"2011-07-21","index":2307,"close":39.4,"high":40.68,"low":39.3,"open":40.21,"volume":22668800},{"timestamp":1311341400,"date":"2011-07-22","index":2308,"close":39.51,"high":39.81,"low":38.65,"open":39,"volume":23739800},{"timestamp":1311600600,"date":"2011-07-25","index":2309,"close":40.22,"high":40.79,"low":39.63,"open":40.08,"volume":52708600}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":2310,"close":38.13,"high":38.33,"low":35.92,"open":36.51,"volume":97017900},{"timestamp":1311773400,"date":"2011-07-27","index":2311,"close":38.49,"high":39.14,"low":38.17,"open":38.51,"volume":38229100},{"timestamp":1311859800,"date":"2011-07-28","index":2312,"close":38.09,"high":38.67,"low":37.59,"open":37.76,"volume":28319200},{"timestamp":1311946200,"date":"2011-07-29","index":2313,"close":38,"high":38.1,"low":37.21,"open":37.3,"volume":23352000},{"timestamp":1312205400,"date":"2011-08-01","index":2314,"close":37.63,"high":38.5,"low":36.97,"open":38.36,"volume":25886700},{"timestamp":1312291800,"date":"2011-08-02","index":2315,"close":36.74,"high":38.23,"low":36.71,"open":37.39,"volume":23356200},{"timestamp":1312378200,"date":"2011-08-03","index":2316,"close":37.14,"high":37.36,"low":35.88,"open":36.79,"volume":24917200},{"timestamp":1312464600,"date":"2011-08-04","index":2317,"close":35.11,"high":37.18,"low":34.97,"open":36.72,"volume":33214300},{"timestamp":1312551000,"date":"2011-08-05","index":2318,"close":34.44,"high":35.84,"low":33.78,"open":35.51,"volume":37859500},{"timestamp":1312810200,"date":"2011-08-08","index":2319,"close":32.38,"high":33.67,"low":31.64,"open":32.85,"volume":37291800},{"timestamp":1312896600,"date":"2011-08-09","index":2320,"close":33.97,"high":34.3,"low":32.02,"open":32.45,"volume":36947400}]},{"date":"2011-04-25","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":2236,"close":33.55,"high":34.24,"low":33.24,"open":33.71,"volume":38601500},{"timestamp":1302528600,"date":"2011-04-11","index":2237,"close":32.59,"high":33.67,"low":32.35,"open":33.25,"volume":31331300},{"timestamp":1302615000,"date":"2011-04-12","index":2238,"close":33.42,"high":33.42,"low":32.06,"open":32.12,"volume":40469800},{"timestamp":1302701400,"date":"2011-04-13","index":2239,"close":34.11,"high":34.12,"low":33.18,"open":33.78,"volume":30430400},{"timestamp":1302787800,"date":"2011-04-14","index":2240,"close":33.82,"high":34.35,"low":33.39,"open":34,"volume":35948500},{"timestamp":1302874200,"date":"2011-04-15","index":2241,"close":33.64,"high":33.85,"low":33.32,"open":33.8,"volume":21938700},{"timestamp":1303133400,"date":"2011-04-18","index":2242,"close":33.33,"high":33.45,"low":32.57,"open":33.14,"volume":21769300},{"timestamp":1303219800,"date":"2011-04-19","index":2243,"close":34.51,"high":34.61,"low":33.12,"open":33.4,"volume":36087800},{"timestamp":1303306200,"date":"2011-04-20","index":2244,"close":34.92,"high":35.07,"low":34.2,"open":34.77,"volume":29532300},{"timestamp":1303392600,"date":"2011-04-21","index":2245,"close":36.03,"high":36.05,"low":34.8,"open":34.88,"volume":36942500},{"timestamp":1303738200,"date":"2011-04-25","index":2246,"close":35.95,"high":36.43,"low":35.43,"open":36.39,"volume":71051400}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":2247,"close":32.7,"high":34.6,"low":32.47,"open":33.87,"volume":110663700},{"timestamp":1303911000,"date":"2011-04-27","index":2248,"close":33.71,"high":33.8,"low":32.16,"open":32.67,"volume":56493500},{"timestamp":1303997400,"date":"2011-04-28","index":2249,"close":33.48,"high":34.21,"low":33.23,"open":33.29,"volume":30851800},{"timestamp":1304083800,"date":"2011-04-29","index":2250,"close":33.24,"high":33.64,"low":33.1,"open":33.26,"volume":21412300},{"timestamp":1304343000,"date":"2011-05-02","index":2251,"close":33.88,"high":34.27,"low":33.49,"open":34.03,"volume":35550200},{"timestamp":1304429400,"date":"2011-05-03","index":2252,"close":33.03,"high":33.71,"low":32.57,"open":33.67,"volume":32200000},{"timestamp":1304515800,"date":"2011-05-04","index":2253,"close":32.74,"high":33.14,"low":32.19,"open":33.11,"volume":33527900},{"timestamp":1304602200,"date":"2011-05-05","index":2254,"close":32.9,"high":33.4,"low":32.32,"open":32.34,"volume":27300000},{"timestamp":1304688600,"date":"2011-05-06","index":2255,"close":32.78,"high":33.31,"low":32.71,"open":33.25,"volume":22122800},{"timestamp":1304947800,"date":"2011-05-09","index":2256,"close":33.77,"high":33.83,"low":33.05,"open":33.11,"volume":28853300},{"timestamp":1305034200,"date":"2011-05-10","index":2257,"close":33.95,"high":34.21,"low":33.57,"open":33.88,"volume":26876500}]},{"date":"2011-01-26","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1294756200,"date":"2011-01-11","index":2175,"close":26.66,"high":27.33,"low":26.54,"open":27.06,"volume":32522700},{"timestamp":1294842600,"date":"2011-01-12","index":2176,"close":26.99,"high":27,"low":26.39,"open":26.86,"volume":21098700},{"timestamp":1294929000,"date":"2011-01-13","index":2177,"close":27.36,"high":27.48,"low":26.71,"open":26.92,"volume":29903300},{"timestamp":1295015400,"date":"2011-01-14","index":2178,"close":27.35,"high":27.61,"low":26.97,"open":27.26,"volume":19575500},{"timestamp":1295361000,"date":"2011-01-18","index":2179,"close":27.67,"high":27.83,"low":27.08,"open":27.35,"volume":18580800},{"timestamp":1295447400,"date":"2011-01-19","index":2180,"close":27.27,"high":27.69,"low":27,"open":27.54,"volume":21740600},{"timestamp":1295533800,"date":"2011-01-20","index":2181,"close":26.43,"high":26.89,"low":25.9,"open":26.69,"volume":38231200},{"timestamp":1295620200,"date":"2011-01-21","index":2182,"close":26.01,"high":26.51,"low":25.96,"open":26.41,"volume":24908100},{"timestamp":1295879400,"date":"2011-01-24","index":2183,"close":26.28,"high":26.35,"low":25.15,"open":25.71,"volume":26971700},{"timestamp":1295965800,"date":"2011-01-25","index":2184,"close":26.68,"high":26.69,"low":25.94,"open":26.14,"volume":21464100},{"timestamp":1296052200,"date":"2011-01-26","index":2185,"close":26.15,"high":26.8,"low":25.98,"open":26.77,"volume":59841600}],"post":[{"timestamp":1296138600,"date":"2011-01-27","index":2186,"close":30.12,"high":30.26,"low":29.23,"open":29.59,"volume":129042200},{"timestamp":1296225000,"date":"2011-01-28","index":2187,"close":31.14,"high":31.14,"low":29.81,"open":30.24,"volume":62805400},{"timestamp":1296484200,"date":"2011-01-31","index":2188,"close":30.58,"high":30.93,"low":30.04,"open":30.44,"volume":41064100},{"timestamp":1296570600,"date":"2011-02-01","index":2189,"close":30.41,"high":30.97,"low":30.29,"open":30.66,"volume":28660800},{"timestamp":1296657000,"date":"2011-02-02","index":2190,"close":30.18,"high":30.52,"low":29.75,"open":29.82,"volume":33358500},{"timestamp":1296743400,"date":"2011-02-03","index":2191,"close":30.21,"high":30.47,"low":29.96,"open":30.15,"volume":21245700},{"timestamp":1296829800,"date":"2011-02-04","index":2192,"close":31.44,"high":31.57,"low":30.29,"open":30.42,"volume":44262400},{"timestamp":1297089000,"date":"2011-02-07","index":2193,"close":31.15,"high":31.83,"low":31.12,"open":31.83,"volume":25432400},{"timestamp":1297175400,"date":"2011-02-08","index":2194,"close":31.09,"high":31.2,"low":30.88,"open":31.18,"volume":17367700},{"timestamp":1297261800,"date":"2011-02-09","index":2195,"close":31.76,"high":32,"low":31.04,"open":31.04,"volume":28954100},{"timestamp":1297348200,"date":"2011-02-10","index":2196,"close":31.89,"high":32.14,"low":31.47,"open":31.57,"volume":21756700}]},{"date":"2010-10-20","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":2108,"close":21.47,"high":22.68,"low":21.21,"open":22.07,"volume":47487300},{"timestamp":1286458200,"date":"2010-10-07","index":2109,"close":21.63,"high":22.01,"low":21.26,"open":21.52,"volume":28767900},{"timestamp":1286544600,"date":"2010-10-08","index":2110,"close":21.38,"high":21.86,"low":21.15,"open":21.72,"volume":24377500},{"timestamp":1286803800,"date":"2010-10-11","index":2111,"close":21.96,"high":22.35,"low":21.46,"open":21.53,"volume":28622300},{"timestamp":1286890200,"date":"2010-10-12","index":2112,"close":22.2,"high":22.26,"low":21.64,"open":21.96,"volume":25449200},{"timestamp":1286976600,"date":"2010-10-13","index":2113,"close":22.09,"high":22.79,"low":22,"open":22.59,"volume":22960700},{"timestamp":1287063000,"date":"2010-10-14","index":2114,"close":21.83,"high":22.39,"low":21.65,"open":21.99,"volume":21929600},{"timestamp":1287149400,"date":"2010-10-15","index":2115,"close":22.25,"high":22.26,"low":21.72,"open":21.93,"volume":24075100},{"timestamp":1287408600,"date":"2010-10-18","index":2116,"close":21.86,"high":22.38,"low":21.72,"open":22.34,"volume":19976600},{"timestamp":1287495000,"date":"2010-10-19","index":2117,"close":21.33,"high":21.78,"low":21.05,"open":21.47,"volume":25627700},{"timestamp":1287581400,"date":"2010-10-20","index":2118,"close":21.88,"high":22.25,"low":21.14,"open":21.43,"volume":63282100}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":2119,"close":24.67,"high":24.99,"low":23.8,"open":24.22,"volume":111769000},{"timestamp":1287754200,"date":"2010-10-22","index":2120,"close":24.01,"high":24.5,"low":23.71,"open":23.87,"volume":49298900},{"timestamp":1288013400,"date":"2010-10-25","index":2121,"close":23.83,"high":24.26,"low":23.58,"open":24.18,"volume":25864300},{"timestamp":1288099800,"date":"2010-10-26","index":2122,"close":25.37,"high":25.65,"low":23.86,"open":23.87,"volume":73645600},{"timestamp":1288186200,"date":"2010-10-27","index":2123,"close":25.5,"high":26.39,"low":25.08,"open":25.61,"volume":64831200},{"timestamp":1288272600,"date":"2010-10-28","index":2124,"close":25.1,"high":25.6,"low":24.72,"open":25.57,"volume":26392100},{"timestamp":1288359000,"date":"2010-10-29","index":2125,"close":24.8,"high":25.11,"low":24.19,"open":24.99,"volume":41610800},{"timestamp":1288618200,"date":"2010-11-01","index":2126,"close":23.91,"high":24.86,"low":23.67,"open":24.85,"volume":34553400},{"timestamp":1288704600,"date":"2010-11-02","index":2127,"close":24.52,"high":24.77,"low":23.79,"open":23.81,"volume":38203200},{"timestamp":1288791000,"date":"2010-11-03","index":2128,"close":24.49,"high":24.86,"low":24.15,"open":24.66,"volume":27377000},{"timestamp":1288877400,"date":"2010-11-04","index":2129,"close":23.97,"high":24.78,"low":23.8,"open":24.76,"volume":41218800}]},{"date":"2010-07-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2044,"close":16.93,"high":16.93,"low":15.33,"open":15.55,"volume":28483700},{"timestamp":1278595800,"date":"2010-07-08","index":2045,"close":16.71,"high":17.54,"low":16.46,"open":17.15,"volume":26282900},{"timestamp":1278682200,"date":"2010-07-09","index":2046,"close":16.79,"high":16.83,"low":16.33,"open":16.6,"volume":12726000},{"timestamp":1278941400,"date":"2010-07-12","index":2047,"close":17.05,"high":17.21,"low":16.73,"open":16.85,"volume":13410600},{"timestamp":1279027800,"date":"2010-07-13","index":2048,"close":17.27,"high":17.39,"low":16.84,"open":17.35,"volume":17581200},{"timestamp":1279114200,"date":"2010-07-14","index":2049,"close":17.57,"high":17.71,"low":17.01,"open":17.22,"volume":13643700},{"timestamp":1279200600,"date":"2010-07-15","index":2050,"close":17.3,"high":17.46,"low":17.03,"open":17.38,"volume":15295700},{"timestamp":1279287000,"date":"2010-07-16","index":2051,"close":16.91,"high":17.28,"low":16.82,"open":17.24,"volume":14473200},{"timestamp":1279546200,"date":"2010-07-19","index":2052,"close":16.99,"high":17.16,"low":16.45,"open":16.82,"volume":13239100},{"timestamp":1279632600,"date":"2010-07-20","index":2053,"close":17.2,"high":17.27,"low":16.36,"open":16.74,"volume":17623900},{"timestamp":1279719000,"date":"2010-07-21","index":2054,"close":17.09,"high":17.66,"low":16.98,"open":17.44,"volume":33055400}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2055,"close":14.79,"high":16.07,"low":14.54,"open":15.64,"volume":95617900},{"timestamp":1279891800,"date":"2010-07-23","index":2056,"close":15.39,"high":15.54,"low":14.6,"open":15,"volume":33507600},{"timestamp":1280151000,"date":"2010-07-26","index":2057,"close":14.68,"high":15.57,"low":14.51,"open":15.5,"volume":32959500},{"timestamp":1280237400,"date":"2010-07-27","index":2058,"close":14.87,"high":15.07,"low":14.65,"open":15,"volume":22699600},{"timestamp":1280323800,"date":"2010-07-28","index":2059,"close":14.33,"high":14.91,"low":14.24,"open":14.83,"volume":34626900},{"timestamp":1280410200,"date":"2010-07-29","index":2060,"close":14,"high":14.45,"low":13.62,"open":14.36,"volume":35392700},{"timestamp":1280496600,"date":"2010-07-30","index":2061,"close":14.65,"high":14.74,"low":14.08,"open":14.24,"volume":30704800},{"timestamp":1280755800,"date":"2010-08-02","index":2062,"close":14.55,"high":15,"low":14.42,"open":14.86,"volume":24295600},{"timestamp":1280842200,"date":"2010-08-03","index":2063,"close":14.92,"high":14.96,"low":14.1,"open":14.44,"volume":30139200},{"timestamp":1280928600,"date":"2010-08-04","index":2064,"close":15.45,"high":15.5,"low":14.96,"open":15,"volume":24243100},{"timestamp":1281015000,"date":"2010-08-05","index":2065,"close":15.79,"high":15.81,"low":15.07,"open":15.32,"volume":24296300}]},{"date":"2010-04-21","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":1981,"close":11.39,"high":11.77,"low":11.31,"open":11.73,"volume":25214700},{"timestamp":1270733400,"date":"2010-04-08","index":1982,"close":11.69,"high":11.71,"low":11.32,"open":11.32,"volume":13912500},{"timestamp":1270819800,"date":"2010-04-09","index":1983,"close":11.77,"high":11.79,"low":11.49,"open":11.58,"volume":11563300},{"timestamp":1271079000,"date":"2010-04-12","index":1984,"close":11.88,"high":11.89,"low":11.65,"open":11.76,"volume":9430400},{"timestamp":1271165400,"date":"2010-04-13","index":1985,"close":12.34,"high":12.38,"low":11.86,"open":11.9,"volume":17424400},{"timestamp":1271251800,"date":"2010-04-14","index":1986,"close":12.51,"high":12.73,"low":12.26,"open":12.42,"volume":18056500},{"timestamp":1271338200,"date":"2010-04-15","index":1987,"close":12.4,"high":12.55,"low":12.21,"open":12.46,"volume":11999400},{"timestamp":1271424600,"date":"2010-04-16","index":1988,"close":12.19,"high":12.41,"low":12.03,"open":12.35,"volume":10971800},{"timestamp":1271683800,"date":"2010-04-19","index":1989,"close":12.11,"high":12.37,"low":11.82,"open":12.18,"volume":13470800},{"timestamp":1271770200,"date":"2010-04-20","index":1990,"close":12.44,"high":12.49,"low":12.12,"open":12.15,"volume":12414500},{"timestamp":1271856600,"date":"2010-04-21","index":1991,"close":12.43,"high":12.71,"low":12.2,"open":12.64,"volume":24311700}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":1992,"close":14.32,"high":14.64,"low":12.95,"open":13,"volume":90442100},{"timestamp":1272029400,"date":"2010-04-23","index":1993,"close":14.25,"high":14.37,"low":13.77,"open":14.29,"volume":29817900},{"timestamp":1272288600,"date":"2010-04-26","index":1994,"close":15.45,"high":15.67,"low":14.35,"open":14.35,"volume":47215000},{"timestamp":1272375000,"date":"2010-04-27","index":1995,"close":14.58,"high":15.15,"low":14.52,"open":15.01,"volume":34263600},{"timestamp":1272461400,"date":"2010-04-28","index":1996,"close":14.2,"high":14.68,"low":13.97,"open":14.5,"volume":22770300},{"timestamp":1272547800,"date":"2010-04-29","index":1997,"close":14.74,"high":14.85,"low":14.19,"open":14.4,"volume":18078200},{"timestamp":1272634200,"date":"2010-04-30","index":1998,"close":14.13,"high":14.84,"low":14.08,"open":14.84,"volume":13059200},{"timestamp":1272893400,"date":"2010-05-03","index":1999,"close":14.57,"high":14.83,"low":14.14,"open":14.28,"volume":13974100},{"timestamp":1272979800,"date":"2010-05-04","index":2000,"close":14.19,"high":14.41,"low":13.98,"open":14.29,"volume":15383900},{"timestamp":1273066200,"date":"2010-05-05","index":2001,"close":14.03,"high":14.53,"low":13.74,"open":13.93,"volume":14749700},{"timestamp":1273152600,"date":"2010-05-06","index":2002,"close":13.85,"high":14.43,"low":12.86,"open":13.87,"volume":24448900}]},{"date":"2010-01-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":1923,"close":7.48,"high":7.58,"low":7.45,"open":7.53,"volume":6330100},{"timestamp":1263393000,"date":"2010-01-13","index":1924,"close":7.71,"high":7.75,"low":7.56,"open":7.61,"volume":14422100},{"timestamp":1263479400,"date":"2010-01-14","index":1925,"close":7.28,"high":7.58,"low":7.27,"open":7.52,"volume":17685500},{"timestamp":1263565800,"date":"2010-01-15","index":1926,"close":7.28,"high":7.41,"low":7.23,"open":7.25,"volume":13031200},{"timestamp":1263911400,"date":"2010-01-19","index":1927,"close":7.31,"high":7.38,"low":7.24,"open":7.25,"volume":5302500},{"timestamp":1263997800,"date":"2010-01-20","index":1928,"close":7.32,"high":7.49,"low":7.22,"open":7.27,"volume":9685200},{"timestamp":1264084200,"date":"2010-01-21","index":1929,"close":7.31,"high":7.45,"low":7.21,"open":7.22,"volume":8614900},{"timestamp":1264170600,"date":"2010-01-22","index":1930,"close":7.27,"high":7.48,"low":7.21,"open":7.3,"volume":9395400},{"timestamp":1264429800,"date":"2010-01-25","index":1931,"close":7.02,"high":7.36,"low":6.93,"open":7.29,"volume":13791400},{"timestamp":1264516200,"date":"2010-01-26","index":1932,"close":7.14,"high":7.18,"low":6.94,"open":6.96,"volume":11343500},{"timestamp":1264602600,"date":"2010-01-27","index":1933,"close":7.28,"high":7.31,"low":6.99,"open":7.14,"volume":23347100}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":1934,"close":9.01,"high":9.12,"low":8.68,"open":8.81,"volume":77352800},{"timestamp":1264775400,"date":"2010-01-29","index":1935,"close":8.89,"high":9.22,"low":8.79,"open":8.96,"volume":24604300},{"timestamp":1265034600,"date":"2010-02-01","index":1936,"close":8.72,"high":8.98,"low":8.53,"open":8.83,"volume":18914000},{"timestamp":1265121000,"date":"2010-02-02","index":1937,"close":8.84,"high":8.88,"low":8.7,"open":8.71,"volume":10242400},{"timestamp":1265207400,"date":"2010-02-03","index":1938,"close":8.85,"high":8.98,"low":8.76,"open":8.84,"volume":8761200},{"timestamp":1265293800,"date":"2010-02-04","index":1939,"close":8.62,"high":8.89,"low":8.59,"open":8.76,"volume":11026400},{"timestamp":1265380200,"date":"2010-02-05","index":1940,"close":8.69,"high":8.72,"low":8.47,"open":8.6,"volume":11099200},{"timestamp":1265639400,"date":"2010-02-08","index":1941,"close":8.7,"high":8.82,"low":8.57,"open":8.71,"volume":9346400},{"timestamp":1265725800,"date":"2010-02-09","index":1942,"close":8.88,"high":8.88,"low":8.71,"open":8.72,"volume":8811600},{"timestamp":1265812200,"date":"2010-02-10","index":1943,"close":8.78,"high":8.92,"low":8.72,"open":8.87,"volume":5807900},{"timestamp":1265898600,"date":"2010-02-11","index":1944,"close":9.05,"high":9.07,"low":8.73,"open":8.74,"volume":7203700}]},{"date":"2009-10-22","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":1858,"close":6.58,"high":6.7,"low":6.55,"open":6.59,"volume":6747300},{"timestamp":1255095000,"date":"2009-10-09","index":1859,"close":6.7,"high":6.7,"low":6.59,"open":6.62,"volume":4810400},{"timestamp":1255354200,"date":"2009-10-12","index":1860,"close":6.58,"high":6.83,"low":6.57,"open":6.71,"volume":7390600},{"timestamp":1255440600,"date":"2009-10-13","index":1861,"close":6.64,"high":6.71,"low":6.56,"open":6.58,"volume":4514300},{"timestamp":1255527000,"date":"2009-10-14","index":1862,"close":6.87,"high":6.87,"low":6.65,"open":6.7,"volume":7655200},{"timestamp":1255613400,"date":"2009-10-15","index":1863,"close":7.19,"high":7.28,"low":6.75,"open":6.75,"volume":18520600},{"timestamp":1255699800,"date":"2009-10-16","index":1864,"close":7,"high":7.12,"low":6.86,"open":7.08,"volume":8269100},{"timestamp":1255959000,"date":"2009-10-19","index":1865,"close":7.11,"high":7.2,"low":7.01,"open":7.12,"volume":5580400},{"timestamp":1256045400,"date":"2009-10-20","index":1866,"close":6.99,"high":7.25,"low":6.97,"open":7.23,"volume":7756000},{"timestamp":1256131800,"date":"2009-10-21","index":1867,"close":6.84,"high":7.07,"low":6.83,"open":7.01,"volume":6847400},{"timestamp":1256218200,"date":"2009-10-22","index":1868,"close":7.09,"high":7.1,"low":6.79,"open":6.87,"volume":8807400}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":1869,"close":7.84,"high":8.21,"low":7.1,"open":7.12,"volume":50787800},{"timestamp":1256563800,"date":"2009-10-26","index":1870,"close":7.88,"high":8.11,"low":7.86,"open":7.97,"volume":11316200},{"timestamp":1256650200,"date":"2009-10-27","index":1871,"close":7.75,"high":7.92,"low":7.73,"open":7.89,"volume":9258900},{"timestamp":1256736600,"date":"2009-10-28","index":1872,"close":7.65,"high":7.91,"low":7.57,"open":7.83,"volume":11095000},{"timestamp":1256823000,"date":"2009-10-29","index":1873,"close":7.9,"high":7.91,"low":7.57,"open":7.67,"volume":9852500},{"timestamp":1256909400,"date":"2009-10-30","index":1874,"close":7.64,"high":8,"low":7.62,"open":7.86,"volume":9387700},{"timestamp":1257172200,"date":"2009-11-02","index":1875,"close":7.69,"high":7.77,"low":7.51,"open":7.6,"volume":5878600},{"timestamp":1257258600,"date":"2009-11-03","index":1876,"close":7.68,"high":7.76,"low":7.52,"open":7.6,"volume":10738000},{"timestamp":1257345000,"date":"2009-11-04","index":1877,"close":7.74,"high":7.86,"low":7.71,"open":7.73,"volume":7728000},{"timestamp":1257431400,"date":"2009-11-05","index":1878,"close":8.06,"high":8.12,"low":7.66,"open":7.71,"volume":13412700},{"timestamp":1257517800,"date":"2009-11-06","index":1879,"close":7.98,"high":8,"low":7.71,"open":7.85,"volume":12005000}]},{"date":"2009-07-23","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":1794,"close":5.71,"high":5.73,"low":5.59,"open":5.62,"volume":12084100},{"timestamp":1247232600,"date":"2009-07-10","index":1795,"close":5.72,"high":5.77,"low":5.63,"open":5.63,"volume":5254900},{"timestamp":1247491800,"date":"2009-07-13","index":1796,"close":6.03,"high":6.15,"low":5.69,"open":5.71,"volume":29690500},{"timestamp":1247578200,"date":"2009-07-14","index":1797,"close":6.19,"high":6.22,"low":5.97,"open":6.06,"volume":13967800},{"timestamp":1247664600,"date":"2009-07-15","index":1798,"close":6.34,"high":6.35,"low":6.19,"open":6.26,"volume":9424800},{"timestamp":1247751000,"date":"2009-07-16","index":1799,"close":6.3,"high":6.32,"low":6.16,"open":6.26,"volume":8621900},{"timestamp":1247837400,"date":"2009-07-17","index":1800,"close":6.31,"high":6.38,"low":6.25,"open":6.3,"volume":8306200},{"timestamp":1248096600,"date":"2009-07-20","index":1801,"close":6.4,"high":6.43,"low":6.23,"open":6.36,"volume":9681000},{"timestamp":1248183000,"date":"2009-07-21","index":1802,"close":6.4,"high":6.43,"low":6.19,"open":6.4,"volume":9128700},{"timestamp":1248269400,"date":"2009-07-22","index":1803,"close":6.47,"high":6.55,"low":6.36,"open":6.38,"volume":9833600},{"timestamp":1248355800,"date":"2009-07-23","index":1804,"close":6.64,"high":6.81,"low":6.51,"open":6.55,"volume":20060600}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":1805,"close":6.03,"high":6.37,"low":5.98,"open":6.32,"volume":35719600},{"timestamp":1248701400,"date":"2009-07-27","index":1806,"close":5.96,"high":6.04,"low":5.85,"open":6.02,"volume":15504300},{"timestamp":1248787800,"date":"2009-07-28","index":1807,"close":6.05,"high":6.07,"low":5.82,"open":5.84,"volume":11682300},{"timestamp":1248874200,"date":"2009-07-29","index":1808,"close":6.1,"high":6.17,"low":6,"open":6.01,"volume":8586900},{"timestamp":1248960600,"date":"2009-07-30","index":1809,"close":6.23,"high":6.3,"low":6.08,"open":6.08,"volume":10226300},{"timestamp":1249047000,"date":"2009-07-31","index":1810,"close":6.28,"high":6.35,"low":6.19,"open":6.19,"volume":7630000},{"timestamp":1249306200,"date":"2009-08-03","index":1811,"close":6.42,"high":6.42,"low":6.26,"open":6.34,"volume":8444100},{"timestamp":1249392600,"date":"2009-08-04","index":1812,"close":6.31,"high":6.41,"low":6.24,"open":6.4,"volume":8518300},{"timestamp":1249479000,"date":"2009-08-05","index":1813,"close":6.33,"high":6.36,"low":6.25,"open":6.34,"volume":6419700},{"timestamp":1249565400,"date":"2009-08-06","index":1814,"close":6.21,"high":6.36,"low":6.2,"open":6.29,"volume":7716100},{"timestamp":1249651800,"date":"2009-08-07","index":1815,"close":6.43,"high":6.46,"low":6.26,"open":6.33,"volume":9181200}]},{"date":"2009-04-23","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":1731,"close":6.33,"high":6.38,"low":6.27,"open":6.3,"volume":6576500},{"timestamp":1239283800,"date":"2009-04-09","index":1732,"close":6.71,"high":6.71,"low":6.31,"open":6.36,"volume":13811000},{"timestamp":1239629400,"date":"2009-04-13","index":1733,"close":7.06,"high":7.18,"low":6.63,"open":6.71,"volume":26653200},{"timestamp":1239715800,"date":"2009-04-14","index":1734,"close":6.83,"high":6.97,"low":6.78,"open":6.95,"volume":16957500},{"timestamp":1239802200,"date":"2009-04-15","index":1735,"close":6.66,"high":6.81,"low":6.52,"open":6.76,"volume":10913000},{"timestamp":1239888600,"date":"2009-04-16","index":1736,"close":6.9,"high":6.95,"low":6.61,"open":6.68,"volume":9825200},{"timestamp":1239975000,"date":"2009-04-17","index":1737,"close":6.98,"high":7.02,"low":6.79,"open":6.87,"volume":8985900},{"timestamp":1240234200,"date":"2009-04-20","index":1738,"close":7.09,"high":7.1,"low":6.85,"open":6.97,"volume":10650500},{"timestamp":1240320600,"date":"2009-04-21","index":1739,"close":6.66,"high":7.07,"low":6.4,"open":7.06,"volume":24563000},{"timestamp":1240407000,"date":"2009-04-22","index":1740,"close":6.55,"high":6.83,"low":6.48,"open":6.58,"volume":12685400},{"timestamp":1240493400,"date":"2009-04-23","index":1741,"close":6.47,"high":6.57,"low":6.22,"open":6.54,"volume":24576300}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":1742,"close":6.1,"high":6.26,"low":6.01,"open":6.22,"volume":30082500},{"timestamp":1240839000,"date":"2009-04-27","index":1743,"close":6.62,"high":6.69,"low":6.23,"open":6.28,"volume":29344700},{"timestamp":1240925400,"date":"2009-04-28","index":1744,"close":6.6,"high":6.8,"low":6.43,"open":6.54,"volume":16545900},{"timestamp":1241011800,"date":"2009-04-29","index":1745,"close":6.46,"high":6.57,"low":6.42,"open":6.5,"volume":17892700},{"timestamp":1241098200,"date":"2009-04-30","index":1746,"close":6.47,"high":6.71,"low":6.45,"open":6.47,"volume":12247200},{"timestamp":1241184600,"date":"2009-05-01","index":1747,"close":6.35,"high":6.49,"low":6.32,"open":6.46,"volume":7328300},{"timestamp":1241443800,"date":"2009-05-04","index":1748,"close":6.42,"high":6.55,"low":6.31,"open":6.36,"volume":7936600},{"timestamp":1241530200,"date":"2009-05-05","index":1749,"close":6.44,"high":6.5,"low":6.36,"open":6.42,"volume":7007700},{"timestamp":1241616600,"date":"2009-05-06","index":1750,"close":6.14,"high":6.5,"low":5.96,"open":6.45,"volume":16352000},{"timestamp":1241703000,"date":"2009-05-07","index":1751,"close":5.71,"high":6.19,"low":5.53,"open":6.08,"volume":25173400},{"timestamp":1241789400,"date":"2009-05-08","index":1752,"close":5.75,"high":5.8,"low":5.4,"open":5.72,"volume":24913000}]},{"date":"2009-01-26","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1231511400,"date":"2009-01-09","index":1670,"close":4.61,"high":4.77,"low":4.59,"open":4.77,"volume":5686100},{"timestamp":1231770600,"date":"2009-01-12","index":1671,"close":4.46,"high":4.65,"low":4.43,"open":4.6,"volume":6524700},{"timestamp":1231857000,"date":"2009-01-13","index":1672,"close":4.42,"high":4.53,"low":4.32,"open":4.43,"volume":7823200},{"timestamp":1231943400,"date":"2009-01-14","index":1673,"close":4.22,"high":4.42,"low":4.11,"open":4.36,"volume":9045400},{"timestamp":1232029800,"date":"2009-01-15","index":1674,"close":4.52,"high":4.62,"low":4.12,"open":4.18,"volume":7408100},{"timestamp":1232116200,"date":"2009-01-16","index":1675,"close":4.47,"high":4.56,"low":4.32,"open":4.56,"volume":6655600},{"timestamp":1232461800,"date":"2009-01-20","index":1676,"close":4.26,"high":4.49,"low":4.24,"open":4.43,"volume":5606300},{"timestamp":1232548200,"date":"2009-01-21","index":1677,"close":4.38,"high":4.41,"low":4.19,"open":4.33,"volume":8064000},{"timestamp":1232634600,"date":"2009-01-22","index":1678,"close":4.41,"high":4.47,"low":4.21,"open":4.26,"volume":7172900},{"timestamp":1232721000,"date":"2009-01-23","index":1679,"close":4.35,"high":4.43,"low":4.3,"open":4.33,"volume":9434600},{"timestamp":1232980200,"date":"2009-01-26","index":1680,"close":4.31,"high":4.46,"low":4.16,"open":4.34,"volume":15659700}],"post":[{"timestamp":1233066600,"date":"2009-01-27","index":1681,"close":4.97,"high":5.05,"low":4.7,"open":4.72,"volume":60159400},{"timestamp":1233153000,"date":"2009-01-28","index":1682,"close":5.17,"high":5.17,"low":4.99,"open":5,"volume":18397400},{"timestamp":1233239400,"date":"2009-01-29","index":1683,"close":5.27,"high":5.41,"low":5.04,"open":5.06,"volume":24274600},{"timestamp":1233325800,"date":"2009-01-30","index":1684,"close":5.16,"high":5.25,"low":5.05,"open":5.14,"volume":18736900},{"timestamp":1233585000,"date":"2009-02-02","index":1685,"close":5.28,"high":5.37,"low":5.08,"open":5.08,"volume":15437100},{"timestamp":1233671400,"date":"2009-02-03","index":1686,"close":5.25,"high":5.32,"low":5.14,"open":5.27,"volume":17175200},{"timestamp":1233757800,"date":"2009-02-04","index":1687,"close":5.26,"high":5.42,"low":5.17,"open":5.29,"volume":14547400},{"timestamp":1233844200,"date":"2009-02-05","index":1688,"close":5.35,"high":5.36,"low":5.09,"open":5.09,"volume":14248500},{"timestamp":1233930600,"date":"2009-02-06","index":1689,"close":5.29,"high":5.3,"low":5.1,"open":5.26,"volume":21145600},{"timestamp":1234189800,"date":"2009-02-09","index":1690,"close":5.28,"high":5.29,"low":5.13,"open":5.26,"volume":10991400},{"timestamp":1234276200,"date":"2009-02-10","index":1691,"close":5.17,"high":5.36,"low":5.15,"open":5.23,"volume":16384200}]},{"date":"2008-10-20","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":1604,"close":3.78,"high":3.83,"low":3.6,"open":3.71,"volume":28088200},{"timestamp":1223386200,"date":"2008-10-07","index":1605,"close":3.19,"high":3.84,"low":3.12,"open":3.83,"volume":12485900},{"timestamp":1223472600,"date":"2008-10-08","index":1606,"close":3.25,"high":3.39,"low":3.07,"open":3.13,"volume":13895000},{"timestamp":1223559000,"date":"2008-10-09","index":1607,"close":3.28,"high":3.44,"low":3.24,"open":3.25,"volume":12521600},{"timestamp":1223645400,"date":"2008-10-10","index":1608,"close":3.47,"high":3.55,"low":3.09,"open":3.19,"volume":9565500},{"timestamp":1223904600,"date":"2008-10-13","index":1609,"close":3.63,"high":3.74,"low":3.56,"open":3.61,"volume":8341900},{"timestamp":1223991000,"date":"2008-10-14","index":1610,"close":3.43,"high":3.76,"low":3.38,"open":3.75,"volume":9631300},{"timestamp":1224077400,"date":"2008-10-15","index":1611,"close":3.22,"high":3.45,"low":3.22,"open":3.41,"volume":5328400},{"timestamp":1224163800,"date":"2008-10-16","index":1612,"close":3.35,"high":3.37,"low":3.1,"open":3.27,"volume":9604700},{"timestamp":1224250200,"date":"2008-10-17","index":1613,"close":3.33,"high":3.48,"low":3.21,"open":3.24,"volume":6604500},{"timestamp":1224509400,"date":"2008-10-20","index":1614,"close":3.4,"high":3.53,"low":3.21,"open":3.43,"volume":9104900}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":1615,"close":2.98,"high":3.36,"low":2.96,"open":3.36,"volume":14900900},{"timestamp":1224682200,"date":"2008-10-22","index":1616,"close":2.96,"high":3.04,"low":2.86,"open":2.97,"volume":12454400},{"timestamp":1224768600,"date":"2008-10-23","index":1617,"close":2.97,"high":3.02,"low":2.87,"open":2.89,"volume":11550700},{"timestamp":1224855000,"date":"2008-10-24","index":1618,"close":2.71,"high":2.89,"low":2.69,"open":2.86,"volume":12054700},{"timestamp":1225114200,"date":"2008-10-27","index":1619,"close":2.56,"high":2.82,"low":2.56,"open":2.71,"volume":10336200},{"timestamp":1225200600,"date":"2008-10-28","index":1620,"close":2.94,"high":2.94,"low":2.58,"open":2.62,"volume":14797300},{"timestamp":1225287000,"date":"2008-10-29","index":1621,"close":3.11,"high":3.29,"low":2.86,"open":2.91,"volume":10268300},{"timestamp":1225373400,"date":"2008-10-30","index":1622,"close":3.25,"high":3.33,"low":3.13,"open":3.28,"volume":8499400},{"timestamp":1225459800,"date":"2008-10-31","index":1623,"close":3.54,"high":3.64,"low":3.2,"open":3.26,"volume":10673600},{"timestamp":1225722600,"date":"2008-11-03","index":1624,"close":3.34,"high":3.54,"low":3.3,"open":3.5,"volume":9460500},{"timestamp":1225809000,"date":"2008-11-04","index":1625,"close":3.43,"high":3.48,"low":3.29,"open":3.39,"volume":5430600}]},{"date":"2008-07-25","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1215783000,"date":"2008-07-11","index":1544,"close":3.89,"high":3.98,"low":3.77,"open":3.93,"volume":8615600},{"timestamp":1216042200,"date":"2008-07-14","index":1545,"close":3.97,"high":4.05,"low":3.84,"open":3.9,"volume":17445400},{"timestamp":1216128600,"date":"2008-07-15","index":1546,"close":3.96,"high":4.03,"low":3.87,"open":3.94,"volume":12454400},{"timestamp":1216215000,"date":"2008-07-16","index":1547,"close":4.02,"high":4.04,"low":3.92,"open":3.92,"volume":9185400},{"timestamp":1216301400,"date":"2008-07-17","index":1548,"close":3.97,"high":4.03,"low":3.84,"open":4,"volume":9594900},{"timestamp":1216387800,"date":"2008-07-18","index":1549,"close":3.87,"high":3.99,"low":3.85,"open":3.97,"volume":9723000},{"timestamp":1216647000,"date":"2008-07-21","index":1550,"close":3.91,"high":3.92,"low":3.83,"open":3.86,"volume":8987300},{"timestamp":1216733400,"date":"2008-07-22","index":1551,"close":3.89,"high":3.96,"low":3.86,"open":3.91,"volume":16783200},{"timestamp":1216819800,"date":"2008-07-23","index":1552,"close":4,"high":4.03,"low":3.88,"open":3.88,"volume":10553900},{"timestamp":1216906200,"date":"2008-07-24","index":1553,"close":3.82,"high":3.96,"low":3.81,"open":3.95,"volume":12923400},{"timestamp":1216992600,"date":"2008-07-25","index":1554,"close":3.98,"high":4.12,"low":3.83,"open":4.06,"volume":27176100}],"post":[{"timestamp":1217251800,"date":"2008-07-28","index":1555,"close":4.09,"high":4.14,"low":3.97,"open":4,"volume":13051500},{"timestamp":1217338200,"date":"2008-07-29","index":1556,"close":4.43,"high":4.45,"low":4.11,"open":4.13,"volume":19681200},{"timestamp":1217424600,"date":"2008-07-30","index":1557,"close":4.36,"high":4.48,"low":4.3,"open":4.42,"volume":9216900},{"timestamp":1217511000,"date":"2008-07-31","index":1558,"close":4.41,"high":4.47,"low":4.33,"open":4.34,"volume":14311500},{"timestamp":1217597400,"date":"2008-08-01","index":1559,"close":4.17,"high":4.39,"low":4.12,"open":4.36,"volume":17635800},{"timestamp":1217856600,"date":"2008-08-04","index":1560,"close":4.26,"high":4.3,"low":4.23,"open":4.24,"volume":11844000},{"timestamp":1217943000,"date":"2008-08-05","index":1561,"close":4.27,"high":4.33,"low":4.21,"open":4.33,"volume":8262800},{"timestamp":1218029400,"date":"2008-08-06","index":1562,"close":4.29,"high":4.32,"low":4.24,"open":4.25,"volume":7778400},{"timestamp":1218115800,"date":"2008-08-07","index":1563,"close":4.35,"high":4.41,"low":4.24,"open":4.24,"volume":10118500},{"timestamp":1218202200,"date":"2008-08-08","index":1564,"close":4.44,"high":4.52,"low":4.36,"open":4.36,"volume":9188200},{"timestamp":1218461400,"date":"2008-08-11","index":1565,"close":4.6,"high":4.63,"low":4.39,"open":4.41,"volume":14011200}]},{"date":"2008-04-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1207575000,"date":"2008-04-07","index":1477,"close":5.13,"high":5.23,"low":5.03,"open":5.23,"volume":5357800},{"timestamp":1207661400,"date":"2008-04-08","index":1478,"close":5.27,"high":5.29,"low":5.06,"open":5.22,"volume":6457500},{"timestamp":1207747800,"date":"2008-04-09","index":1479,"close":5.2,"high":5.3,"low":5.15,"open":5.3,"volume":7982800},{"timestamp":1207834200,"date":"2008-04-10","index":1480,"close":5.22,"high":5.29,"low":5.12,"open":5.15,"volume":5525800},{"timestamp":1207920600,"date":"2008-04-11","index":1481,"close":5.07,"high":5.22,"low":5.02,"open":5.18,"volume":7887600},{"timestamp":1208179800,"date":"2008-04-14","index":1482,"close":5.11,"high":5.2,"low":5.06,"open":5.14,"volume":6811000},{"timestamp":1208266200,"date":"2008-04-15","index":1483,"close":5.21,"high":5.21,"low":5.08,"open":5.14,"volume":5721100},{"timestamp":1208352600,"date":"2008-04-16","index":1484,"close":5.57,"high":5.59,"low":5.22,"open":5.26,"volume":15433600},{"timestamp":1208439000,"date":"2008-04-17","index":1485,"close":5.81,"high":5.84,"low":5.49,"open":5.56,"volume":23908500},{"timestamp":1208525400,"date":"2008-04-18","index":1486,"close":5.51,"high":5.84,"low":5.47,"open":5.82,"volume":14841400},{"timestamp":1208784600,"date":"2008-04-21","index":1487,"close":5.62,"high":5.8,"low":5.51,"open":5.51,"volume":22172500}],"post":[{"timestamp":1208871000,"date":"2008-04-22","index":1488,"close":4.29,"high":4.82,"low":4.21,"open":4.82,"volume":73231900},{"timestamp":1208957400,"date":"2008-04-23","index":1489,"close":4.47,"high":4.5,"low":4.24,"open":4.3,"volume":20147400},{"timestamp":1209043800,"date":"2008-04-24","index":1490,"close":4.72,"high":4.75,"low":4.43,"open":4.44,"volume":13801200},{"timestamp":1209130200,"date":"2008-04-25","index":1491,"close":4.85,"high":4.86,"low":4.71,"open":4.74,"volume":10159100},{"timestamp":1209389400,"date":"2008-04-28","index":1492,"close":4.72,"high":4.79,"low":4.66,"open":4.74,"volume":10395700},{"timestamp":1209475800,"date":"2008-04-29","index":1493,"close":4.6,"high":4.71,"low":4.55,"open":4.66,"volume":7233100},{"timestamp":1209562200,"date":"2008-04-30","index":1494,"close":4.57,"high":4.63,"low":4.46,"open":4.57,"volume":10906000},{"timestamp":1209648600,"date":"2008-05-01","index":1495,"close":4.43,"high":4.57,"low":4.33,"open":4.52,"volume":17323600},{"timestamp":1209735000,"date":"2008-05-02","index":1496,"close":4.44,"high":4.49,"low":4.37,"open":4.44,"volume":7703500},{"timestamp":1209994200,"date":"2008-05-05","index":1497,"close":4.43,"high":4.53,"low":4.37,"open":4.46,"volume":8323000},{"timestamp":1210080600,"date":"2008-05-06","index":1498,"close":4.42,"high":4.43,"low":4.35,"open":4.41,"volume":4996600}]},{"date":"2008-01-23","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":1416,"close":3.33,"high":3.55,"low":3.25,"open":3.54,"volume":14490000},{"timestamp":1199889000,"date":"2008-01-09","index":1417,"close":3.29,"high":3.36,"low":3.1,"open":3.32,"volume":15200500},{"timestamp":1199975400,"date":"2008-01-10","index":1418,"close":3.53,"high":3.57,"low":3.18,"open":3.23,"volume":13379100},{"timestamp":1200061800,"date":"2008-01-11","index":1419,"close":3.34,"high":3.52,"low":3.34,"open":3.5,"volume":8981700},{"timestamp":1200321000,"date":"2008-01-14","index":1420,"close":3.25,"high":3.49,"low":3.25,"open":3.41,"volume":16165800},{"timestamp":1200407400,"date":"2008-01-15","index":1421,"close":3.15,"high":3.31,"low":2.96,"open":3.23,"volume":37895200},{"timestamp":1200493800,"date":"2008-01-16","index":1422,"close":3.15,"high":3.22,"low":3,"open":3.08,"volume":17956400},{"timestamp":1200580200,"date":"2008-01-17","index":1423,"close":3.11,"high":3.23,"low":3.09,"open":3.13,"volume":11844000},{"timestamp":1200666600,"date":"2008-01-18","index":1424,"close":3.12,"high":3.24,"low":3.08,"open":3.12,"volume":12496400},{"timestamp":1201012200,"date":"2008-01-22","index":1425,"close":3.18,"high":3.25,"low":2.91,"open":3.03,"volume":14127400},{"timestamp":1201098600,"date":"2008-01-23","index":1426,"close":3.39,"high":3.4,"low":3,"open":3.15,"volume":29370600}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":1427,"close":3.13,"high":3.39,"low":3.07,"open":3.38,"volume":38927000},{"timestamp":1201271400,"date":"2008-01-25","index":1428,"close":3.11,"high":3.24,"low":3.02,"open":3.18,"volume":19865300},{"timestamp":1201530600,"date":"2008-01-28","index":1429,"close":3.28,"high":3.29,"low":3.08,"open":3.16,"volume":11650100},{"timestamp":1201617000,"date":"2008-01-29","index":1430,"close":3.31,"high":3.32,"low":3.24,"open":3.3,"volume":7082600},{"timestamp":1201703400,"date":"2008-01-30","index":1431,"close":3.28,"high":3.36,"low":3.22,"open":3.34,"volume":9307200},{"timestamp":1201789800,"date":"2008-01-31","index":1432,"close":3.59,"high":3.62,"low":3.16,"open":3.22,"volume":23223900},{"timestamp":1201876200,"date":"2008-02-01","index":1433,"close":3.63,"high":3.66,"low":3.51,"open":3.54,"volume":12623100},{"timestamp":1202135400,"date":"2008-02-04","index":1434,"close":3.7,"high":3.74,"low":3.61,"open":3.63,"volume":11883900},{"timestamp":1202221800,"date":"2008-02-05","index":1435,"close":3.61,"high":3.68,"low":3.54,"open":3.64,"volume":8945300},{"timestamp":1202308200,"date":"2008-02-06","index":1436,"close":3.72,"high":3.84,"low":3.63,"open":3.69,"volume":15107400},{"timestamp":1202394600,"date":"2008-02-07","index":1437,"close":3.84,"high":3.84,"low":3.66,"open":3.66,"volume":16767100}]},{"date":"2007-10-22","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":1353,"close":3.18,"high":3.19,"low":3.09,"open":3.11,"volume":3205300},{"timestamp":1191936600,"date":"2007-10-09","index":1354,"close":3.26,"high":3.29,"low":3.17,"open":3.18,"volume":8563100},{"timestamp":1192023000,"date":"2007-10-10","index":1355,"close":3.35,"high":3.38,"low":3.22,"open":3.24,"volume":10534300},{"timestamp":1192109400,"date":"2007-10-11","index":1356,"close":3.27,"high":3.43,"low":3.23,"open":3.34,"volume":10007900},{"timestamp":1192195800,"date":"2007-10-12","index":1357,"close":3.29,"high":3.33,"low":3.26,"open":3.26,"volume":4230800},{"timestamp":1192455000,"date":"2007-10-15","index":1358,"close":3.42,"high":3.5,"low":3.37,"open":3.41,"volume":11533200},{"timestamp":1192541400,"date":"2007-10-16","index":1359,"close":3.42,"high":3.46,"low":3.38,"open":3.46,"volume":6300000},{"timestamp":1192627800,"date":"2007-10-17","index":1360,"close":3.47,"high":3.47,"low":3.38,"open":3.4,"volume":4249700},{"timestamp":1192714200,"date":"2007-10-18","index":1361,"close":3.43,"high":3.47,"low":3.38,"open":3.42,"volume":7929600},{"timestamp":1192800600,"date":"2007-10-19","index":1362,"close":3.32,"high":3.47,"low":3.23,"open":3.47,"volume":11195100},{"timestamp":1193059800,"date":"2007-10-22","index":1363,"close":3.29,"high":3.32,"low":3.16,"open":3.25,"volume":21315000}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":1364,"close":3.71,"high":3.74,"low":3.5,"open":3.68,"volume":38485300},{"timestamp":1193232600,"date":"2007-10-24","index":1365,"close":3.61,"high":3.63,"low":3.47,"open":3.61,"volume":13043100},{"timestamp":1193319000,"date":"2007-10-25","index":1366,"close":3.62,"high":3.69,"low":3.58,"open":3.59,"volume":9669100},{"timestamp":1193405400,"date":"2007-10-26","index":1367,"close":3.6,"high":3.67,"low":3.52,"open":3.65,"volume":10921400},{"timestamp":1193664600,"date":"2007-10-29","index":1368,"close":3.77,"high":3.78,"low":3.64,"open":3.68,"volume":7771400},{"timestamp":1193751000,"date":"2007-10-30","index":1369,"close":3.78,"high":3.8,"low":3.68,"open":3.73,"volume":12056800},{"timestamp":1193837400,"date":"2007-10-31","index":1370,"close":3.78,"high":3.79,"low":3.68,"open":3.78,"volume":10792600},{"timestamp":1193923800,"date":"2007-11-01","index":1371,"close":3.76,"high":3.81,"low":3.64,"open":3.78,"volume":10406200},{"timestamp":1194010200,"date":"2007-11-02","index":1372,"close":3.75,"high":3.77,"low":3.71,"open":3.72,"volume":8920100},{"timestamp":1194273000,"date":"2007-11-05","index":1373,"close":3.79,"high":3.86,"low":3.72,"open":3.72,"volume":7676900},{"timestamp":1194359400,"date":"2007-11-06","index":1374,"close":3.89,"high":3.9,"low":3.76,"open":3.78,"volume":7774200}]},{"date":"2007-07-23","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":1289,"close":2.92,"high":2.96,"low":2.9,"open":2.93,"volume":8169000},{"timestamp":1184074200,"date":"2007-07-10","index":1290,"close":2.87,"high":2.98,"low":2.86,"open":2.92,"volume":8853600},{"timestamp":1184160600,"date":"2007-07-11","index":1291,"close":2.86,"high":2.89,"low":2.84,"open":2.89,"volume":5497100},{"timestamp":1184247000,"date":"2007-07-12","index":1292,"close":2.87,"high":2.91,"low":2.84,"open":2.86,"volume":5622400},{"timestamp":1184333400,"date":"2007-07-13","index":1293,"close":2.88,"high":2.92,"low":2.86,"open":2.86,"volume":4643800},{"timestamp":1184592600,"date":"2007-07-16","index":1294,"close":2.87,"high":2.9,"low":2.86,"open":2.89,"volume":5152700},{"timestamp":1184679000,"date":"2007-07-17","index":1295,"close":2.89,"high":2.9,"low":2.86,"open":2.86,"volume":4524800},{"timestamp":1184765400,"date":"2007-07-18","index":1296,"close":2.87,"high":2.89,"low":2.82,"open":2.89,"volume":6498100},{"timestamp":1184851800,"date":"2007-07-19","index":1297,"close":2.85,"high":2.89,"low":2.82,"open":2.86,"volume":5192600},{"timestamp":1184938200,"date":"2007-07-20","index":1298,"close":2.8,"high":2.85,"low":2.8,"open":2.85,"volume":9616600},{"timestamp":1185197400,"date":"2007-07-23","index":1299,"close":2.47,"high":2.58,"low":2.45,"open":2.58,"volume":53727800}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":1300,"close":2.3,"high":2.39,"low":2.23,"open":2.37,"volume":54085500},{"timestamp":1185370200,"date":"2007-07-25","index":1301,"close":2.39,"high":2.4,"low":2.28,"open":2.38,"volume":37554300},{"timestamp":1185456600,"date":"2007-07-26","index":1302,"close":2.55,"high":2.56,"low":2.32,"open":2.38,"volume":33457200},{"timestamp":1185543000,"date":"2007-07-27","index":1303,"close":2.44,"high":2.56,"low":2.41,"open":2.55,"volume":20304900},{"timestamp":1185802200,"date":"2007-07-30","index":1304,"close":2.48,"high":2.54,"low":2.43,"open":2.44,"volume":13633200},{"timestamp":1185888600,"date":"2007-07-31","index":1305,"close":2.46,"high":2.53,"low":2.44,"open":2.53,"volume":9654400},{"timestamp":1185975000,"date":"2007-08-01","index":1306,"close":2.45,"high":2.5,"low":2.4,"open":2.46,"volume":14216300},{"timestamp":1186061400,"date":"2007-08-02","index":1307,"close":2.44,"high":2.48,"low":2.42,"open":2.45,"volume":9258900},{"timestamp":1186147800,"date":"2007-08-03","index":1308,"close":2.37,"high":2.47,"low":2.36,"open":2.46,"volume":8661800},{"timestamp":1186407000,"date":"2007-08-06","index":1309,"close":2.42,"high":2.46,"low":2.36,"open":2.46,"volume":11218200},{"timestamp":1186493400,"date":"2007-08-07","index":1310,"close":2.48,"high":2.5,"low":2.42,"open":2.49,"volume":10384500}]},{"date":"2007-04-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":1223,"close":3.4,"high":3.45,"low":3.36,"open":3.37,"volume":8878100},{"timestamp":1175693400,"date":"2007-04-04","index":1224,"close":3.5,"high":3.52,"low":3.34,"open":3.41,"volume":14124600},{"timestamp":1175779800,"date":"2007-04-05","index":1225,"close":3.46,"high":3.5,"low":3.44,"open":3.49,"volume":5451600},{"timestamp":1176125400,"date":"2007-04-09","index":1226,"close":3.48,"high":3.51,"low":3.46,"open":3.46,"volume":4174800},{"timestamp":1176211800,"date":"2007-04-10","index":1227,"close":3.55,"high":3.57,"low":3.5,"open":3.5,"volume":8075200},{"timestamp":1176298200,"date":"2007-04-11","index":1228,"close":3.51,"high":3.54,"low":3.48,"open":3.53,"volume":6979000},{"timestamp":1176384600,"date":"2007-04-12","index":1229,"close":3.51,"high":3.56,"low":3.45,"open":3.49,"volume":5466300},{"timestamp":1176471000,"date":"2007-04-13","index":1230,"close":3.51,"high":3.52,"low":3.49,"open":3.51,"volume":3591000},{"timestamp":1176730200,"date":"2007-04-16","index":1231,"close":3.5,"high":3.54,"low":3.49,"open":3.53,"volume":4580100},{"timestamp":1176816600,"date":"2007-04-17","index":1232,"close":3.42,"high":3.51,"low":3.41,"open":3.51,"volume":12124700},{"timestamp":1176903000,"date":"2007-04-18","index":1233,"close":3.1,"high":3.18,"low":2.98,"open":3.03,"volume":54943000}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":1234,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":28145600},{"timestamp":1177075800,"date":"2007-04-20","index":1235,"close":3.16,"high":3.16,"low":3.11,"open":3.14,"volume":12862500},{"timestamp":1177335000,"date":"2007-04-23","index":1236,"close":3.1,"high":3.15,"low":3.09,"open":3.15,"volume":13811700},{"timestamp":1177421400,"date":"2007-04-24","index":1237,"close":3.09,"high":3.12,"low":3.05,"open":3.11,"volume":8918000},{"timestamp":1177507800,"date":"2007-04-25","index":1238,"close":3.08,"high":3.16,"low":3.05,"open":3.1,"volume":8402800},{"timestamp":1177594200,"date":"2007-04-26","index":1239,"close":3.16,"high":3.18,"low":3.07,"open":3.07,"volume":9762200},{"timestamp":1177680600,"date":"2007-04-27","index":1240,"close":3.17,"high":3.18,"low":3.13,"open":3.17,"volume":5637800},{"timestamp":1177939800,"date":"2007-04-30","index":1241,"close":3.17,"high":3.18,"low":3.14,"open":3.17,"volume":9247700},{"timestamp":1178026200,"date":"2007-05-01","index":1242,"close":3.16,"high":3.18,"low":3.12,"open":3.16,"volume":9521400},{"timestamp":1178112600,"date":"2007-05-02","index":1243,"close":3.16,"high":3.28,"low":3.13,"open":3.13,"volume":18639600},{"timestamp":1178199000,"date":"2007-05-03","index":1244,"close":3.18,"high":3.25,"low":3.14,"open":3.15,"volume":13815900}]},{"date":"2007-01-24","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":1165,"close":3.43,"high":3.44,"low":3.36,"open":3.43,"volume":10611300},{"timestamp":1168439400,"date":"2007-01-10","index":1166,"close":3.44,"high":3.46,"low":3.41,"open":3.42,"volume":11448500},{"timestamp":1168525800,"date":"2007-01-11","index":1167,"close":3.46,"high":3.51,"low":3.41,"open":3.42,"volume":9130100},{"timestamp":1168612200,"date":"2007-01-12","index":1168,"close":3.24,"high":3.41,"low":3.24,"open":3.41,"volume":22171100},{"timestamp":1168957800,"date":"2007-01-16","index":1169,"close":3.25,"high":3.49,"low":3.24,"open":3.46,"volume":30134300},{"timestamp":1169044200,"date":"2007-01-17","index":1170,"close":3.26,"high":3.29,"low":3.23,"open":3.26,"volume":15204000},{"timestamp":1169130600,"date":"2007-01-18","index":1171,"close":3.18,"high":3.28,"low":3.17,"open":3.25,"volume":11298700},{"timestamp":1169217000,"date":"2007-01-19","index":1172,"close":3.22,"high":3.26,"low":3.17,"open":3.17,"volume":12152000},{"timestamp":1169476200,"date":"2007-01-22","index":1173,"close":3.13,"high":3.28,"low":3.11,"open":3.26,"volume":18595500},{"timestamp":1169562600,"date":"2007-01-23","index":1174,"close":3.11,"high":3.19,"low":3.1,"open":3.11,"volume":20239100},{"timestamp":1169649000,"date":"2007-01-24","index":1175,"close":3.25,"high":3.29,"low":3.04,"open":3.13,"volume":44220400}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":1176,"close":3.32,"high":3.46,"low":3.25,"open":3.42,"volume":64389500},{"timestamp":1169821800,"date":"2007-01-26","index":1177,"close":3.31,"high":3.37,"low":3.25,"open":3.37,"volume":13869800},{"timestamp":1170081000,"date":"2007-01-29","index":1178,"close":3.22,"high":3.25,"low":3.15,"open":3.18,"volume":21761600},{"timestamp":1170167400,"date":"2007-01-30","index":1179,"close":3.28,"high":3.28,"low":3.22,"open":3.23,"volume":8789200},{"timestamp":1170253800,"date":"2007-01-31","index":1180,"close":3.26,"high":3.3,"low":3.24,"open":3.25,"volume":10256400},{"timestamp":1170340200,"date":"2007-02-01","index":1181,"close":3.25,"high":3.3,"low":3.24,"open":3.27,"volume":7888300},{"timestamp":1170426600,"date":"2007-02-02","index":1182,"close":3.26,"high":3.3,"low":3.24,"open":3.25,"volume":9864400},{"timestamp":1170685800,"date":"2007-02-05","index":1183,"close":3.23,"high":3.29,"low":3.22,"open":3.29,"volume":5572700},{"timestamp":1170772200,"date":"2007-02-06","index":1184,"close":3.19,"high":3.24,"low":3.17,"open":3.21,"volume":15805300},{"timestamp":1170858600,"date":"2007-02-07","index":1185,"close":3.27,"high":3.29,"low":3.18,"open":3.18,"volume":11223800},{"timestamp":1170945000,"date":"2007-02-08","index":1186,"close":3.39,"high":3.4,"low":3.3,"open":3.35,"volume":19541900}]},{"date":"2006-10-23","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":1103,"close":3.43,"high":3.46,"low":3.41,"open":3.46,"volume":2941400},{"timestamp":1160487000,"date":"2006-10-10","index":1104,"close":3.37,"high":3.44,"low":3.35,"open":3.44,"volume":3579100},{"timestamp":1160573400,"date":"2006-10-11","index":1105,"close":3.34,"high":3.4,"low":3.29,"open":3.35,"volume":9109800},{"timestamp":1160659800,"date":"2006-10-12","index":1106,"close":3.34,"high":3.37,"low":3.32,"open":3.33,"volume":5347300},{"timestamp":1160746200,"date":"2006-10-13","index":1107,"close":3.31,"high":3.37,"low":3.31,"open":3.36,"volume":4435200},{"timestamp":1161005400,"date":"2006-10-16","index":1108,"close":3.32,"high":3.34,"low":3.32,"open":3.33,"volume":7366100},{"timestamp":1161091800,"date":"2006-10-17","index":1109,"close":3.25,"high":3.32,"low":3.22,"open":3.31,"volume":8232700},{"timestamp":1161178200,"date":"2006-10-18","index":1110,"close":3.2,"high":3.28,"low":3.18,"open":3.26,"volume":5683300},{"timestamp":1161264600,"date":"2006-10-19","index":1111,"close":3.16,"high":3.22,"low":3.16,"open":3.18,"volume":7921900},{"timestamp":1161351000,"date":"2006-10-20","index":1112,"close":3.18,"high":3.19,"low":3.14,"open":3.16,"volume":10821300},{"timestamp":1161610200,"date":"2006-10-23","index":1113,"close":3.3,"high":3.66,"low":3.15,"open":3.18,"volume":30411500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":1114,"close":3.91,"high":4.01,"low":3.81,"open":3.9,"volume":83430200},{"timestamp":1161783000,"date":"2006-10-25","index":1115,"close":3.96,"high":3.99,"low":3.89,"open":3.95,"volume":19505500},{"timestamp":1161869400,"date":"2006-10-26","index":1116,"close":3.96,"high":3.98,"low":3.87,"open":3.96,"volume":11428200},{"timestamp":1161955800,"date":"2006-10-27","index":1117,"close":3.94,"high":4,"low":3.91,"open":3.95,"volume":13521900},{"timestamp":1162218600,"date":"2006-10-30","index":1118,"close":3.99,"high":3.99,"low":3.92,"open":3.95,"volume":5996900},{"timestamp":1162305000,"date":"2006-10-31","index":1119,"close":3.95,"high":4.06,"low":3.92,"open":4,"volume":11556300},{"timestamp":1162391400,"date":"2006-11-01","index":1120,"close":3.94,"high":4.03,"low":3.92,"open":3.96,"volume":9830100},{"timestamp":1162477800,"date":"2006-11-02","index":1121,"close":3.81,"high":3.91,"low":3.79,"open":3.89,"volume":11160800},{"timestamp":1162564200,"date":"2006-11-03","index":1122,"close":3.81,"high":3.92,"low":3.74,"open":3.82,"volume":8771000},{"timestamp":1162823400,"date":"2006-11-06","index":1123,"close":3.89,"high":3.9,"low":3.82,"open":3.83,"volume":6659100},{"timestamp":1162909800,"date":"2006-11-07","index":1124,"close":3.95,"high":3.98,"low":3.84,"open":3.85,"volume":8931300}]},{"date":"2006-07-24","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":1039,"close":3.78,"high":3.83,"low":3.74,"open":3.82,"volume":3127600},{"timestamp":1152624600,"date":"2006-07-11","index":1040,"close":3.62,"high":3.78,"low":3.55,"open":3.75,"volume":19475400},{"timestamp":1152711000,"date":"2006-07-12","index":1041,"close":3.51,"high":3.63,"low":3.5,"open":3.62,"volume":6599600},{"timestamp":1152797400,"date":"2006-07-13","index":1042,"close":3.56,"high":3.62,"low":3.47,"open":3.48,"volume":9004800},{"timestamp":1152883800,"date":"2006-07-14","index":1043,"close":3.46,"high":3.56,"low":3.41,"open":3.54,"volume":8575000},{"timestamp":1153143000,"date":"2006-07-17","index":1044,"close":3.4,"high":3.51,"low":3.35,"open":3.43,"volume":6465200},{"timestamp":1153229400,"date":"2006-07-18","index":1045,"close":3.34,"high":3.41,"low":3.26,"open":3.4,"volume":16231600},{"timestamp":1153315800,"date":"2006-07-19","index":1046,"close":3.38,"high":3.39,"low":3.27,"open":3.33,"volume":10269000},{"timestamp":1153402200,"date":"2006-07-20","index":1047,"close":3.34,"high":3.44,"low":3.33,"open":3.39,"volume":7718900},{"timestamp":1153488600,"date":"2006-07-21","index":1048,"close":3.29,"high":3.34,"low":3.28,"open":3.32,"volume":8186500},{"timestamp":1153747800,"date":"2006-07-24","index":1049,"close":3.39,"high":3.41,"low":3.2,"open":3.3,"volume":24825500}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":1050,"close":2.68,"high":2.76,"low":2.66,"open":2.71,"volume":106622600},{"timestamp":1153920600,"date":"2006-07-26","index":1051,"close":2.72,"high":2.74,"low":2.7,"open":2.74,"volume":23378600},{"timestamp":1154007000,"date":"2006-07-27","index":1052,"close":2.89,"high":3.06,"low":2.75,"open":2.76,"volume":22501500},{"timestamp":1154093400,"date":"2006-07-28","index":1053,"close":2.98,"high":3.03,"low":2.88,"open":2.89,"volume":10544100},{"timestamp":1154352600,"date":"2006-07-31","index":1054,"close":2.96,"high":2.99,"low":2.93,"open":2.99,"volume":8388100},{"timestamp":1154439000,"date":"2006-08-01","index":1055,"close":2.93,"high":3.01,"low":2.9,"open":2.96,"volume":13189400},{"timestamp":1154525400,"date":"2006-08-02","index":1056,"close":2.98,"high":3.05,"low":2.96,"open":2.97,"volume":11226600},{"timestamp":1154611800,"date":"2006-08-03","index":1057,"close":2.91,"high":2.96,"low":2.87,"open":2.96,"volume":13385400},{"timestamp":1154698200,"date":"2006-08-04","index":1058,"close":2.99,"high":3.11,"low":2.94,"open":2.94,"volume":17391500},{"timestamp":1154957400,"date":"2006-08-07","index":1059,"close":2.95,"high":3.01,"low":2.92,"open":3,"volume":6384000},{"timestamp":1155043800,"date":"2006-08-08","index":1060,"close":2.9,"high":2.97,"low":2.89,"open":2.97,"volume":6967800}]},{"date":"2006-04-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":976,"close":3.99,"high":4.16,"low":3.95,"open":4.04,"volume":4972800},{"timestamp":1144675800,"date":"2006-04-10","index":977,"close":4.04,"high":4.09,"low":3.97,"open":3.99,"volume":5165300},{"timestamp":1144762200,"date":"2006-04-11","index":978,"close":4.07,"high":4.09,"low":3.98,"open":4.06,"volume":8251600},{"timestamp":1144848600,"date":"2006-04-12","index":979,"close":4.1,"high":4.16,"low":4.05,"open":4.1,"volume":6859300},{"timestamp":1144935000,"date":"2006-04-13","index":980,"close":4.17,"high":4.18,"low":4.08,"open":4.08,"volume":5076400},{"timestamp":1145280600,"date":"2006-04-17","index":981,"close":4.17,"high":4.17,"low":4.11,"open":4.14,"volume":5381600},{"timestamp":1145367000,"date":"2006-04-18","index":982,"close":4.26,"high":4.27,"low":4.13,"open":4.18,"volume":8466500},{"timestamp":1145453400,"date":"2006-04-19","index":983,"close":4.44,"high":4.54,"low":4.19,"open":4.25,"volume":19187000},{"timestamp":1145539800,"date":"2006-04-20","index":984,"close":4.44,"high":4.47,"low":4.29,"open":4.44,"volume":8883000},{"timestamp":1145626200,"date":"2006-04-21","index":985,"close":4.4,"high":4.47,"low":4.34,"open":4.43,"volume":9218300},{"timestamp":1145885400,"date":"2006-04-24","index":986,"close":4.46,"high":4.53,"low":4.3,"open":4.41,"volume":31042200}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":987,"close":4.53,"high":4.73,"low":4.46,"open":4.72,"volume":27640900},{"timestamp":1146058200,"date":"2006-04-26","index":988,"close":4.5,"high":4.57,"low":4.42,"open":4.52,"volume":14474600},{"timestamp":1146144600,"date":"2006-04-27","index":989,"close":4.47,"high":4.61,"low":4.44,"open":4.54,"volume":6516300},{"timestamp":1146231000,"date":"2006-04-28","index":990,"close":4.23,"high":4.4,"low":4.23,"open":4.28,"volume":15372000},{"timestamp":1146490200,"date":"2006-05-01","index":991,"close":4.23,"high":4.3,"low":4.22,"open":4.27,"volume":10093300},{"timestamp":1146576600,"date":"2006-05-02","index":992,"close":4.31,"high":4.34,"low":4.22,"open":4.23,"volume":9424100},{"timestamp":1146663000,"date":"2006-05-03","index":993,"close":4.24,"high":4.32,"low":4.23,"open":4.32,"volume":8360800},{"timestamp":1146749400,"date":"2006-05-04","index":994,"close":4.28,"high":4.29,"low":4.22,"open":4.23,"volume":3287900},{"timestamp":1146835800,"date":"2006-05-05","index":995,"close":4.33,"high":4.35,"low":4.27,"open":4.28,"volume":4868500},{"timestamp":1147095000,"date":"2006-05-08","index":996,"close":4.29,"high":4.35,"low":4.27,"open":4.33,"volume":4587100},{"timestamp":1147181400,"date":"2006-05-09","index":997,"close":4.39,"high":4.6,"low":4.37,"open":4.46,"volume":15789200}]},{"date":"2006-01-24","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1136817000,"date":"2006-01-09","index":914,"close":3.57,"high":3.61,"low":3.5,"open":3.57,"volume":8081500},{"timestamp":1136903400,"date":"2006-01-10","index":915,"close":3.63,"high":3.64,"low":3.55,"open":3.56,"volume":7893900},{"timestamp":1136989800,"date":"2006-01-11","index":916,"close":3.55,"high":3.69,"low":3.54,"open":3.62,"volume":8747900},{"timestamp":1137076200,"date":"2006-01-12","index":917,"close":3.67,"high":3.69,"low":3.51,"open":3.54,"volume":11428900},{"timestamp":1137162600,"date":"2006-01-13","index":918,"close":3.65,"high":3.7,"low":3.63,"open":3.66,"volume":6004600},{"timestamp":1137508200,"date":"2006-01-17","index":919,"close":3.68,"high":3.7,"low":3.56,"open":3.62,"volume":7396200},{"timestamp":1137594600,"date":"2006-01-18","index":920,"close":3.55,"high":3.66,"low":3.53,"open":3.64,"volume":5744900},{"timestamp":1137681000,"date":"2006-01-19","index":921,"close":3.63,"high":3.68,"low":3.54,"open":3.55,"volume":8390200},{"timestamp":1137767400,"date":"2006-01-20","index":922,"close":3.35,"high":3.63,"low":3.35,"open":3.55,"volume":13645100},{"timestamp":1138026600,"date":"2006-01-23","index":923,"close":3.33,"high":3.43,"low":3.3,"open":3.37,"volume":9058000},{"timestamp":1138113000,"date":"2006-01-24","index":924,"close":3.53,"high":3.54,"low":3.35,"open":3.35,"volume":37796500}],"post":[{"timestamp":1138199400,"date":"2006-01-25","index":925,"close":4.08,"high":4.27,"low":4,"open":4.08,"volume":72373000},{"timestamp":1138285800,"date":"2006-01-26","index":926,"close":4.14,"high":4.15,"low":4.07,"open":4.07,"volume":17522400},{"timestamp":1138372200,"date":"2006-01-27","index":927,"close":3.97,"high":4.09,"low":3.9,"open":4.07,"volume":20804000},{"timestamp":1138631400,"date":"2006-01-30","index":928,"close":3.94,"high":4.01,"low":3.91,"open":4,"volume":14697900},{"timestamp":1138717800,"date":"2006-01-31","index":929,"close":3.94,"high":4,"low":3.88,"open":3.94,"volume":13813800},{"timestamp":1138804200,"date":"2006-02-01","index":930,"close":3.87,"high":3.93,"low":3.79,"open":3.91,"volume":11245500},{"timestamp":1138890600,"date":"2006-02-02","index":931,"close":3.73,"high":3.92,"low":3.67,"open":3.86,"volume":18517800},{"timestamp":1138977000,"date":"2006-02-03","index":932,"close":3.73,"high":3.75,"low":3.62,"open":3.71,"volume":9202900},{"timestamp":1139236200,"date":"2006-02-06","index":933,"close":3.75,"high":3.76,"low":3.67,"open":3.75,"volume":8971900},{"timestamp":1139322600,"date":"2006-02-07","index":934,"close":3.7,"high":3.78,"low":3.68,"open":3.77,"volume":7437500},{"timestamp":1139409000,"date":"2006-02-08","index":935,"close":3.59,"high":3.72,"low":3.57,"open":3.7,"volume":12098100}]},{"date":"2005-10-19","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":849,"close":3.71,"high":3.82,"low":3.7,"open":3.82,"volume":10733100},{"timestamp":1128605400,"date":"2005-10-06","index":850,"close":3.67,"high":3.75,"low":3.62,"open":3.69,"volume":6325200},{"timestamp":1128691800,"date":"2005-10-07","index":851,"close":3.89,"high":3.97,"low":3.71,"open":3.73,"volume":13792100},{"timestamp":1128951000,"date":"2005-10-10","index":852,"close":4.1,"high":4.14,"low":3.9,"open":3.91,"volume":17168200},{"timestamp":1129037400,"date":"2005-10-11","index":853,"close":4.03,"high":4.18,"low":3.97,"open":4.14,"volume":13190800},{"timestamp":1129123800,"date":"2005-10-12","index":854,"close":3.93,"high":4.11,"low":3.86,"open":4.02,"volume":8039500},{"timestamp":1129210200,"date":"2005-10-13","index":855,"close":3.99,"high":4,"low":3.83,"open":3.93,"volume":7622300},{"timestamp":1129296600,"date":"2005-10-14","index":856,"close":4.11,"high":4.11,"low":3.91,"open":4.06,"volume":6227900},{"timestamp":1129555800,"date":"2005-10-17","index":857,"close":4.16,"high":4.17,"low":4.04,"open":4.11,"volume":5894000},{"timestamp":1129642200,"date":"2005-10-18","index":858,"close":3.92,"high":4.21,"low":3.91,"open":4.17,"volume":10773000},{"timestamp":1129728600,"date":"2005-10-19","index":859,"close":4.05,"high":4.07,"low":3.81,"open":3.87,"volume":12467700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":860,"close":3.66,"high":3.96,"low":3.65,"open":3.89,"volume":23018100},{"timestamp":1129901400,"date":"2005-10-21","index":861,"close":3.74,"high":3.79,"low":3.7,"open":3.7,"volume":12789000},{"timestamp":1130160600,"date":"2005-10-24","index":862,"close":3.85,"high":3.89,"low":3.75,"open":3.78,"volume":13588400},{"timestamp":1130247000,"date":"2005-10-25","index":863,"close":3.92,"high":3.95,"low":3.83,"open":3.84,"volume":7154000},{"timestamp":1130333400,"date":"2005-10-26","index":864,"close":3.57,"high":3.91,"low":3.4,"open":3.89,"volume":24405500},{"timestamp":1130419800,"date":"2005-10-27","index":865,"close":3.7,"high":3.74,"low":3.53,"open":3.67,"volume":19790400},{"timestamp":1130506200,"date":"2005-10-28","index":866,"close":3.75,"high":3.79,"low":3.63,"open":3.73,"volume":11067000},{"timestamp":1130769000,"date":"2005-10-31","index":867,"close":3.77,"high":3.8,"low":3.66,"open":3.68,"volume":9705500},{"timestamp":1130855400,"date":"2005-11-01","index":868,"close":3.67,"high":3.79,"low":3.66,"open":3.72,"volume":7213500},{"timestamp":1130941800,"date":"2005-11-02","index":869,"close":3.87,"high":3.9,"low":3.63,"open":3.63,"volume":12686100},{"timestamp":1131028200,"date":"2005-11-03","index":870,"close":3.87,"high":4.02,"low":3.76,"open":3.91,"volume":29425200}]},{"date":"2005-07-25","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2005-04-21","estimated":-0.03,"reported":-0.01,"pre":[{"timestamp":1112880600,"date":"2005-04-07","index":723,"close":1.61,"high":1.62,"low":1.56,"open":1.58,"volume":7477400},{"timestamp":1112967000,"date":"2005-04-08","index":724,"close":1.72,"high":1.74,"low":1.63,"open":1.63,"volume":24285100},{"timestamp":1113226200,"date":"2005-04-11","index":725,"close":1.7,"high":1.72,"low":1.64,"open":1.72,"volume":7508200},{"timestamp":1113312600,"date":"2005-04-12","index":726,"close":1.67,"high":1.7,"low":1.66,"open":1.67,"volume":4146800},{"timestamp":1113399000,"date":"2005-04-13","index":727,"close":1.73,"high":1.76,"low":1.67,"open":1.68,"volume":9554300},{"timestamp":1113485400,"date":"2005-04-14","index":728,"close":1.71,"high":1.75,"low":1.68,"open":1.75,"volume":6137600},{"timestamp":1113571800,"date":"2005-04-15","index":729,"close":1.67,"high":1.86,"low":1.65,"open":1.8,"volume":14670600},{"timestamp":1113831000,"date":"2005-04-18","index":730,"close":1.62,"high":1.7,"low":1.55,"open":1.68,"volume":6647900},{"timestamp":1113917400,"date":"2005-04-19","index":731,"close":1.66,"high":1.67,"low":1.58,"open":1.63,"volume":4629800},{"timestamp":1114003800,"date":"2005-04-20","index":732,"close":1.64,"high":1.66,"low":1.59,"open":1.66,"volume":5513200},{"timestamp":1114090200,"date":"2005-04-21","index":733,"close":1.74,"high":1.75,"low":1.64,"open":1.68,"volume":17012800}],"post":[{"timestamp":1114176600,"date":"2005-04-22","index":734,"close":1.6,"high":1.63,"low":1.58,"open":1.62,"volume":16993200},{"timestamp":1114435800,"date":"2005-04-25","index":735,"close":1.64,"high":1.64,"low":1.59,"open":1.61,"volume":8454600},{"timestamp":1114522200,"date":"2005-04-26","index":736,"close":1.61,"high":1.65,"low":1.61,"open":1.64,"volume":4221000},{"timestamp":1114608600,"date":"2005-04-27","index":737,"close":1.64,"high":1.67,"low":1.61,"open":1.61,"volume":4319000},{"timestamp":1114695000,"date":"2005-04-28","index":738,"close":1.64,"high":1.65,"low":1.61,"open":1.62,"volume":3200400},{"timestamp":1114781400,"date":"2005-04-29","index":739,"close":1.65,"high":1.68,"low":1.64,"open":1.65,"volume":4505200},{"timestamp":1115040600,"date":"2005-05-02","index":740,"close":1.65,"high":1.66,"low":1.62,"open":1.65,"volume":3019800},{"timestamp":1115127000,"date":"2005-05-03","index":741,"close":1.65,"high":1.67,"low":1.64,"open":1.64,"volume":3217900},{"timestamp":1115213400,"date":"2005-05-04","index":742,"close":1.66,"high":1.7,"low":1.63,"open":1.66,"volume":5705700},{"timestamp":1115299800,"date":"2005-05-05","index":743,"close":1.63,"high":1.71,"low":1.62,"open":1.65,"volume":6704600},{"timestamp":1115386200,"date":"2005-05-06","index":744,"close":1.65,"high":1.66,"low":1.63,"open":1.64,"volume":2864400}]},{"date":"2005-01-24","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":662,"close":1.59,"high":1.65,"low":1.57,"open":1.59,"volume":7490700},{"timestamp":1105367400,"date":"2005-01-10","index":663,"close":1.61,"high":1.68,"low":1.59,"open":1.59,"volume":9934400},{"timestamp":1105453800,"date":"2005-01-11","index":664,"close":1.57,"high":1.63,"low":1.57,"open":1.63,"volume":7842100},{"timestamp":1105540200,"date":"2005-01-12","index":665,"close":1.54,"high":1.61,"low":1.5,"open":1.6,"volume":12446000},{"timestamp":1105626600,"date":"2005-01-13","index":666,"close":1.55,"high":1.58,"low":1.53,"open":1.56,"volume":9585800},{"timestamp":1105713000,"date":"2005-01-14","index":667,"close":1.62,"high":1.63,"low":1.54,"open":1.59,"volume":14502600},{"timestamp":1106058600,"date":"2005-01-18","index":668,"close":1.61,"high":1.64,"low":1.56,"open":1.63,"volume":10386600},{"timestamp":1106145000,"date":"2005-01-19","index":669,"close":1.58,"high":1.62,"low":1.56,"open":1.62,"volume":12251400},{"timestamp":1106231400,"date":"2005-01-20","index":670,"close":1.58,"high":1.6,"low":1.56,"open":1.59,"volume":7653800},{"timestamp":1106317800,"date":"2005-01-21","index":671,"close":1.58,"high":1.61,"low":1.57,"open":1.57,"volume":4435200},{"timestamp":1106577000,"date":"2005-01-24","index":672,"close":1.59,"high":1.62,"low":1.55,"open":1.57,"volume":21711900}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":673,"close":1.62,"high":1.87,"low":1.61,"open":1.81,"volume":66851400},{"timestamp":1106749800,"date":"2005-01-26","index":674,"close":1.58,"high":1.64,"low":1.54,"open":1.59,"volume":18442200},{"timestamp":1106836200,"date":"2005-01-27","index":675,"close":1.6,"high":1.63,"low":1.56,"open":1.57,"volume":6914600},{"timestamp":1106922600,"date":"2005-01-28","index":676,"close":1.63,"high":1.67,"low":1.59,"open":1.6,"volume":9362500},{"timestamp":1107181800,"date":"2005-01-31","index":677,"close":1.64,"high":1.65,"low":1.61,"open":1.62,"volume":6279000},{"timestamp":1107268200,"date":"2005-02-01","index":678,"close":1.64,"high":1.66,"low":1.63,"open":1.63,"volume":4743900},{"timestamp":1107354600,"date":"2005-02-02","index":679,"close":1.6,"high":1.65,"low":1.6,"open":1.63,"volume":4760000},{"timestamp":1107441000,"date":"2005-02-03","index":680,"close":1.7,"high":1.71,"low":1.62,"open":1.62,"volume":18613000},{"timestamp":1107527400,"date":"2005-02-04","index":681,"close":1.72,"high":1.74,"low":1.67,"open":1.71,"volume":7170800},{"timestamp":1107786600,"date":"2005-02-07","index":682,"close":1.65,"high":1.73,"low":1.65,"open":1.7,"volume":7556500},{"timestamp":1107873000,"date":"2005-02-08","index":683,"close":1.64,"high":1.68,"low":1.63,"open":1.64,"volume":6540800}]},{"date":"2004-10-14","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":593,"close":2.2,"high":2.32,"low":2.13,"open":2.32,"volume":20329400},{"timestamp":1096637400,"date":"2004-10-01","index":594,"close":2.33,"high":2.52,"low":2.27,"open":2.49,"volume":50051400},{"timestamp":1096896600,"date":"2004-10-04","index":595,"close":2.46,"high":2.54,"low":2.41,"open":2.47,"volume":31929100},{"timestamp":1096983000,"date":"2004-10-05","index":596,"close":2.58,"high":2.8,"low":2.56,"open":2.77,"volume":137585000},{"timestamp":1097069400,"date":"2004-10-06","index":597,"close":2.56,"high":2.61,"low":2.48,"open":2.5,"volume":26757500},{"timestamp":1097155800,"date":"2004-10-07","index":598,"close":2.51,"high":2.59,"low":2.49,"open":2.55,"volume":13986700},{"timestamp":1097242200,"date":"2004-10-08","index":599,"close":2.39,"high":2.53,"low":2.39,"open":2.47,"volume":15282400},{"timestamp":1097501400,"date":"2004-10-11","index":600,"close":2.49,"high":2.49,"low":2.37,"open":2.4,"volume":11900700},{"timestamp":1097587800,"date":"2004-10-12","index":601,"close":2.47,"high":2.57,"low":2.44,"open":2.57,"volume":19359200},{"timestamp":1097674200,"date":"2004-10-13","index":602,"close":2.48,"high":2.53,"low":2.45,"open":2.5,"volume":14418600},{"timestamp":1097760600,"date":"2004-10-14","index":603,"close":2.49,"high":2.53,"low":2.43,"open":2.49,"volume":22414700}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":604,"close":1.47,"high":1.64,"low":1.42,"open":1.43,"volume":323414000},{"timestamp":1098106200,"date":"2004-10-18","index":605,"close":1.41,"high":1.52,"low":1.41,"open":1.51,"volume":86065000},{"timestamp":1098192600,"date":"2004-10-19","index":606,"close":1.42,"high":1.44,"low":1.38,"open":1.42,"volume":55042400},{"timestamp":1098279000,"date":"2004-10-20","index":607,"close":1.44,"high":1.47,"low":1.42,"open":1.43,"volume":21590100},{"timestamp":1098365400,"date":"2004-10-21","index":608,"close":1.44,"high":1.48,"low":1.42,"open":1.47,"volume":20239800},{"timestamp":1098451800,"date":"2004-10-22","index":609,"close":1.4,"high":1.45,"low":1.39,"open":1.44,"volume":20034700},{"timestamp":1098711000,"date":"2004-10-25","index":610,"close":1.43,"high":1.45,"low":1.39,"open":1.42,"volume":21840000},{"timestamp":1098797400,"date":"2004-10-26","index":611,"close":1.37,"high":1.42,"low":1.36,"open":1.42,"volume":16711100},{"timestamp":1098883800,"date":"2004-10-27","index":612,"close":1.38,"high":1.41,"low":1.32,"open":1.34,"volume":25517100},{"timestamp":1098970200,"date":"2004-10-28","index":613,"close":1.37,"high":1.41,"low":1.36,"open":1.41,"volume":10278100},{"timestamp":1099056600,"date":"2004-10-29","index":614,"close":1.35,"high":1.39,"low":1.34,"open":1.36,"volume":15493100}]},{"date":"2004-07-15","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1088602200,"date":"2004-06-30","index":529,"close":5.14,"high":5.22,"low":4.98,"open":5.08,"volume":29511300},{"timestamp":1088688600,"date":"2004-07-01","index":530,"close":5.14,"high":5.15,"low":5.06,"open":5.1,"volume":23076200},{"timestamp":1088775000,"date":"2004-07-02","index":531,"close":4.62,"high":4.97,"low":4.56,"open":4.97,"volume":33603500},{"timestamp":1089120600,"date":"2004-07-06","index":532,"close":4.79,"high":4.85,"low":4.49,"open":4.52,"volume":15732500},{"timestamp":1089207000,"date":"2004-07-07","index":533,"close":4.76,"high":4.98,"low":4.68,"open":4.79,"volume":13262900},{"timestamp":1089293400,"date":"2004-07-08","index":534,"close":4.56,"high":4.77,"low":4.54,"open":4.64,"volume":15152200},{"timestamp":1089379800,"date":"2004-07-09","index":535,"close":4.78,"high":4.78,"low":4.61,"open":4.62,"volume":6634600},{"timestamp":1089639000,"date":"2004-07-12","index":536,"close":4.65,"high":4.78,"low":4.57,"open":4.76,"volume":7228900},{"timestamp":1089725400,"date":"2004-07-13","index":537,"close":4.55,"high":4.76,"low":4.54,"open":4.68,"volume":10508400},{"timestamp":1089811800,"date":"2004-07-14","index":538,"close":4.58,"high":4.7,"low":4.36,"open":4.53,"volume":9524900},{"timestamp":1089898200,"date":"2004-07-15","index":539,"close":4.57,"high":4.71,"low":4.53,"open":4.61,"volume":31448200}],"post":[{"timestamp":1089984600,"date":"2004-07-16","index":540,"close":3.29,"high":3.87,"low":3.27,"open":3.83,"volume":183836100},{"timestamp":1090243800,"date":"2004-07-19","index":541,"close":2.88,"high":3.16,"low":2.84,"open":3.13,"volume":84028000},{"timestamp":1090330200,"date":"2004-07-20","index":542,"close":3.08,"high":3.17,"low":2.89,"open":2.96,"volume":36590400},{"timestamp":1090416600,"date":"2004-07-21","index":543,"close":2.86,"high":3.07,"low":2.85,"open":3.06,"volume":18435900},{"timestamp":1090503000,"date":"2004-07-22","index":544,"close":2.89,"high":2.94,"low":2.8,"open":2.82,"volume":17718400},{"timestamp":1090589400,"date":"2004-07-23","index":545,"close":2.9,"high":2.93,"low":2.84,"open":2.88,"volume":14597100},{"timestamp":1090848600,"date":"2004-07-26","index":546,"close":2.72,"high":2.89,"low":2.64,"open":2.88,"volume":19457200},{"timestamp":1090935000,"date":"2004-07-27","index":547,"close":2.91,"high":2.93,"low":2.73,"open":2.74,"volume":14307300},{"timestamp":1091021400,"date":"2004-07-28","index":548,"close":2.89,"high":2.93,"low":2.75,"open":2.93,"volume":10969700},{"timestamp":1091107800,"date":"2004-07-29","index":549,"close":2.9,"high":2.96,"low":2.82,"open":2.92,"volume":7385000},{"timestamp":1091194200,"date":"2004-07-30","index":550,"close":2.93,"high":2.96,"low":2.87,"open":2.87,"volume":5053300}]},{"date":"2004-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-01-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":408,"close":4.26,"high":4.34,"low":3.94,"open":3.95,"volume":52633000},{"timestamp":1073485800,"date":"2004-01-07","index":409,"close":4.45,"high":4.47,"low":4.25,"open":4.31,"volume":68432000},{"timestamp":1073572200,"date":"2004-01-08","index":410,"close":4.43,"high":4.56,"low":4.29,"open":4.54,"volume":37178400},{"timestamp":1073658600,"date":"2004-01-09","index":411,"close":4.43,"high":4.58,"low":4.32,"open":4.34,"volume":33030200},{"timestamp":1073917800,"date":"2004-01-12","index":412,"close":4.57,"high":4.61,"low":4.37,"open":4.45,"volume":26857600},{"timestamp":1074004200,"date":"2004-01-13","index":413,"close":4.66,"high":4.68,"low":4.53,"open":4.6,"volume":32963000},{"timestamp":1074090600,"date":"2004-01-14","index":414,"close":4.65,"high":4.72,"low":4.59,"open":4.64,"volume":23070600},{"timestamp":1074177000,"date":"2004-01-15","index":415,"close":4.63,"high":4.68,"low":4.54,"open":4.64,"volume":16013200},{"timestamp":1074263400,"date":"2004-01-16","index":416,"close":4.68,"high":4.68,"low":4.59,"open":4.64,"volume":24075800},{"timestamp":1074609000,"date":"2004-01-20","index":417,"close":4.84,"high":4.94,"low":4.66,"open":4.7,"volume":40924800},{"timestamp":1074695400,"date":"2004-01-21","index":418,"close":4.7,"high":4.88,"low":4.69,"open":4.86,"volume":40915000}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":419,"close":5.55,"high":5.66,"low":5.23,"open":5.41,"volume":166234600},{"timestamp":1074868200,"date":"2004-01-23","index":420,"close":5.54,"high":5.63,"low":5.36,"open":5.54,"volume":54593000},{"timestamp":1075127400,"date":"2004-01-26","index":421,"close":5.45,"high":5.51,"low":5.38,"open":5.46,"volume":31306800},{"timestamp":1075213800,"date":"2004-01-27","index":422,"close":5.37,"high":5.68,"low":5.35,"open":5.43,"volume":67012400},{"timestamp":1075300200,"date":"2004-01-28","index":423,"close":5.14,"high":5.46,"low":5.05,"open":5.37,"volume":49611800},{"timestamp":1075386600,"date":"2004-01-29","index":424,"close":5.05,"high":5.22,"low":4.91,"open":5.21,"volume":56393400},{"timestamp":1075473000,"date":"2004-01-30","index":425,"close":5.24,"high":5.33,"low":5.01,"open":5.03,"volume":35644000},{"timestamp":1075732200,"date":"2004-02-02","index":426,"close":5.2,"high":5.38,"low":5.16,"open":5.3,"volume":32034800},{"timestamp":1075818600,"date":"2004-02-03","index":427,"close":5.14,"high":5.27,"low":5.01,"open":5.18,"volume":33744200},{"timestamp":1075905000,"date":"2004-02-04","index":428,"close":4.97,"high":5.15,"low":4.96,"open":5.09,"volume":27357400},{"timestamp":1075991400,"date":"2004-02-05","index":429,"close":5.23,"high":5.26,"low":4.95,"open":4.96,"volume":33248600}]},{"date":"2003-10-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1065015000,"date":"2003-10-01","index":342,"close":2.46,"high":2.54,"low":2.39,"open":2.39,"volume":13876800},{"timestamp":1065101400,"date":"2003-10-02","index":343,"close":2.93,"high":2.97,"low":2.57,"open":2.69,"volume":73129000},{"timestamp":1065187800,"date":"2003-10-03","index":344,"close":2.87,"high":2.96,"low":2.82,"open":2.94,"volume":36274000},{"timestamp":1065447000,"date":"2003-10-06","index":345,"close":2.95,"high":3.05,"low":2.81,"open":2.86,"volume":18425400},{"timestamp":1065533400,"date":"2003-10-07","index":346,"close":3.15,"high":3.19,"low":2.93,"open":2.96,"volume":21939400},{"timestamp":1065619800,"date":"2003-10-08","index":347,"close":3.07,"high":3.21,"low":3,"open":3.2,"volume":22066800},{"timestamp":1065706200,"date":"2003-10-09","index":348,"close":3.08,"high":3.23,"low":3.06,"open":3.07,"volume":18671800},{"timestamp":1065792600,"date":"2003-10-10","index":349,"close":3.19,"high":3.2,"low":3.09,"open":3.11,"volume":10221400},{"timestamp":1066051800,"date":"2003-10-13","index":350,"close":3.35,"high":3.35,"low":3.16,"open":3.17,"volume":21089600},{"timestamp":1066138200,"date":"2003-10-14","index":351,"close":3.37,"high":3.46,"low":3.28,"open":3.37,"volume":24176600},{"timestamp":1066224600,"date":"2003-10-15","index":352,"close":3.19,"high":3.43,"low":3.17,"open":3.38,"volume":16424800}],"post":[{"timestamp":1066311000,"date":"2003-10-16","index":353,"close":3.7,"high":3.83,"low":3.24,"open":3.25,"volume":125825000},{"timestamp":1066397400,"date":"2003-10-17","index":354,"close":3.72,"high":3.79,"low":3.54,"open":3.67,"volume":38456600},{"timestamp":1066656600,"date":"2003-10-20","index":355,"close":3.91,"high":4.02,"low":3.6,"open":3.63,"volume":60559800},{"timestamp":1066743000,"date":"2003-10-21","index":356,"close":3.89,"high":4,"low":3.82,"open":3.95,"volume":35361200},{"timestamp":1066829400,"date":"2003-10-22","index":357,"close":3.75,"high":3.88,"low":3.72,"open":3.79,"volume":22733200},{"timestamp":1066915800,"date":"2003-10-23","index":358,"close":3.72,"high":3.82,"low":3.58,"open":3.66,"volume":23143400},{"timestamp":1067002200,"date":"2003-10-24","index":359,"close":3.71,"high":3.82,"low":3.62,"open":3.75,"volume":21513800},{"timestamp":1067265000,"date":"2003-10-27","index":360,"close":3.84,"high":3.84,"low":3.68,"open":3.69,"volume":15517600},{"timestamp":1067351400,"date":"2003-10-28","index":361,"close":4.03,"high":4.03,"low":3.87,"open":3.9,"volume":21884800},{"timestamp":1067437800,"date":"2003-10-29","index":362,"close":4.22,"high":4.24,"low":4.06,"open":4.11,"volume":27333600},{"timestamp":1067524200,"date":"2003-10-30","index":363,"close":4.16,"high":4.36,"low":4.13,"open":4.31,"volume":26913600}]},{"date":"2003-07-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":279,"close":1.94,"high":1.96,"low":1.83,"open":1.85,"volume":39071200},{"timestamp":1057239000,"date":"2003-07-03","index":280,"close":1.98,"high":1.99,"low":1.91,"open":1.92,"volume":8202600},{"timestamp":1057584600,"date":"2003-07-07","index":281,"close":1.91,"high":2.04,"low":1.88,"open":1.96,"volume":19467000},{"timestamp":1057671000,"date":"2003-07-08","index":282,"close":1.96,"high":1.97,"low":1.91,"open":1.93,"volume":10750600},{"timestamp":1057757400,"date":"2003-07-09","index":283,"close":1.97,"high":2,"low":1.92,"open":1.96,"volume":9632000},{"timestamp":1057843800,"date":"2003-07-10","index":284,"close":1.92,"high":2,"low":1.91,"open":1.96,"volume":8754200},{"timestamp":1057930200,"date":"2003-07-11","index":285,"close":1.89,"high":1.95,"low":1.86,"open":1.9,"volume":7936600},{"timestamp":1058189400,"date":"2003-07-14","index":286,"close":2.01,"high":2.04,"low":1.89,"open":1.9,"volume":11862200},{"timestamp":1058275800,"date":"2003-07-15","index":287,"close":1.88,"high":2,"low":1.87,"open":1.9,"volume":17588200},{"timestamp":1058362200,"date":"2003-07-16","index":288,"close":1.82,"high":1.93,"low":1.75,"open":1.9,"volume":13533800},{"timestamp":1058448600,"date":"2003-07-17","index":289,"close":1.81,"high":1.82,"low":1.75,"open":1.8,"volume":17141600}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":290,"close":1.73,"high":1.82,"low":1.61,"open":1.82,"volume":36236200},{"timestamp":1058794200,"date":"2003-07-21","index":291,"close":1.68,"high":1.73,"low":1.64,"open":1.73,"volume":10924200},{"timestamp":1058880600,"date":"2003-07-22","index":292,"close":1.76,"high":1.78,"low":1.68,"open":1.68,"volume":11524800},{"timestamp":1058967000,"date":"2003-07-23","index":293,"close":1.9,"high":1.91,"low":1.77,"open":1.78,"volume":21898800},{"timestamp":1059053400,"date":"2003-07-24","index":294,"close":1.89,"high":1.95,"low":1.87,"open":1.92,"volume":10841600},{"timestamp":1059139800,"date":"2003-07-25","index":295,"close":1.93,"high":1.94,"low":1.86,"open":1.86,"volume":5534200},{"timestamp":1059399000,"date":"2003-07-28","index":296,"close":1.9,"high":1.96,"low":1.89,"open":1.9,"volume":7495600},{"timestamp":1059485400,"date":"2003-07-29","index":297,"close":1.91,"high":1.93,"low":1.88,"open":1.91,"volume":5357800},{"timestamp":1059571800,"date":"2003-07-30","index":298,"close":1.85,"high":1.91,"low":1.85,"open":1.91,"volume":5286400},{"timestamp":1059658200,"date":"2003-07-31","index":299,"close":1.87,"high":1.88,"low":1.77,"open":1.88,"volume":8534400},{"timestamp":1059744600,"date":"2003-08-01","index":300,"close":1.78,"high":1.86,"low":1.78,"open":1.85,"volume":6339200}]},{"date":"2003-04-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2003-01-15","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2002-10-18","estimated":-0.01,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-17","estimated":5.11,"reported":null,"pre":[],"post":[]},{"date":"2024-07-18","estimated":4.74,"reported":4.88,"pre":[{"timestamp":1720013400,"date":"2024-07-03","index":5565,"close":682.51,"high":683.75,"low":675.5,"open":677.48,"volume":1403500},{"timestamp":1720186200,"date":"2024-07-05","index":5566,"close":690.65,"high":697.49,"low":677.23,"open":682.51,"volume":2659100},{"timestamp":1720445400,"date":"2024-07-08","index":5567,"close":685.74,"high":688.86,"low":681.49,"open":687,"volume":1930800},{"timestamp":1720531800,"date":"2024-07-09","index":5568,"close":685.74,"high":695.27,"low":684.72,"open":690,"volume":2596100},{"timestamp":1720618200,"date":"2024-07-10","index":5569,"close":677.65,"high":687.22,"low":673.16,"open":685.02,"volume":2651900},{"timestamp":1720704600,"date":"2024-07-11","index":5570,"close":652.75,"high":672.49,"low":647.44,"open":672.49,"volume":5106600},{"timestamp":1720791000,"date":"2024-07-12","index":5571,"close":647.6,"high":655.92,"low":643.71,"open":652.75,"volume":3355200},{"timestamp":1721050200,"date":"2024-07-15","index":5572,"close":656.45,"high":667.54,"low":646.63,"open":647.5,"volume":3208800},{"timestamp":1721136600,"date":"2024-07-16","index":5573,"close":656.32,"high":663.68,"low":649.13,"open":661.8,"volume":2685700},{"timestamp":1721223000,"date":"2024-07-17","index":5574,"close":647.46,"high":650.45,"low":639.47,"open":650,"volume":4017300},{"timestamp":1721309400,"date":"2024-07-18","index":5575,"close":643.04,"high":657.04,"low":639.17,"open":656.6,"volume":7575800}],"post":[{"timestamp":1721395800,"date":"2024-07-19","index":5576,"close":633.34,"high":678.97,"low":629.12,"open":660.64,"volume":9815600},{"timestamp":1721655000,"date":"2024-07-22","index":5577,"close":647.5,"high":656.29,"low":632.6,"open":639.5,"volume":5219100},{"timestamp":1721741400,"date":"2024-07-23","index":5578,"close":642.76,"high":649.91,"low":641,"open":647.5,"volume":2463600},{"timestamp":1721827800,"date":"2024-07-24","index":5579,"close":635.99,"high":652.42,"low":632.67,"open":635.74,"volume":4888200},{"timestamp":1721914200,"date":"2024-07-25","index":5580,"close":634.09,"high":649.98,"low":621.7,"open":641,"volume":4554500},{"timestamp":1722000600,"date":"2024-07-26","index":5581,"close":631.37,"high":646.99,"low":629.77,"open":645,"volume":3120700},{"timestamp":1722259800,"date":"2024-07-29","index":5582,"close":626.96,"high":634.61,"low":623.93,"open":634.61,"volume":2400500},{"timestamp":1722346200,"date":"2024-07-30","index":5583,"close":622.58,"high":634.69,"low":617,"open":630.17,"volume":3496600},{"timestamp":1722432600,"date":"2024-07-31","index":5584,"close":628.35,"high":633.6,"low":622.58,"open":626.57,"volume":3134900},{"timestamp":1722519000,"date":"2024-08-01","index":5585,"close":624.85,"high":646.71,"low":617.61,"open":629.25,"volume":3720600},{"timestamp":1722605400,"date":"2024-08-02","index":5586,"close":613.64,"high":625.27,"low":608.35,"open":620.98,"volume":3523000}]},{"date":"2024-04-18","estimated":4.52,"reported":5.28,"pre":[{"timestamp":1712237400,"date":"2024-04-04","index":5503,"close":617.14,"high":638,"low":616.58,"open":633.21,"volume":3064300},{"timestamp":1712323800,"date":"2024-04-05","index":5504,"close":636.18,"high":637.91,"low":622.71,"open":624.92,"volume":3372800},{"timestamp":1712583000,"date":"2024-04-08","index":5505,"close":628.41,"high":639,"low":628.11,"open":636.39,"volume":2145700},{"timestamp":1712669400,"date":"2024-04-09","index":5506,"close":618.2,"high":631.99,"low":615.63,"open":631.99,"volume":2146600},{"timestamp":1712755800,"date":"2024-04-10","index":5507,"close":618.58,"high":620.14,"low":609.34,"open":610.97,"volume":2806200},{"timestamp":1712842200,"date":"2024-04-11","index":5508,"close":628.78,"high":631.66,"low":617.24,"open":624.42,"volume":2662700},{"timestamp":1712928600,"date":"2024-04-12","index":5509,"close":622.83,"high":633.12,"low":618.92,"open":628.23,"volume":2956500},{"timestamp":1713187800,"date":"2024-04-15","index":5510,"close":607.15,"high":630.17,"low":603.87,"open":630.17,"volume":3085400},{"timestamp":1713274200,"date":"2024-04-16","index":5511,"close":617.52,"high":622.45,"low":607.5,"open":607.5,"volume":3519100},{"timestamp":1713360600,"date":"2024-04-17","index":5512,"close":613.69,"high":620.97,"low":607.71,"open":620.97,"volume":3312200},{"timestamp":1713447000,"date":"2024-04-18","index":5513,"close":610.56,"high":621.33,"low":605.43,"open":612.1,"volume":8468400}],"post":[{"timestamp":1713533400,"date":"2024-04-19","index":5514,"close":555.04,"high":579,"low":552.16,"open":567.88,"volume":16425000},{"timestamp":1713792600,"date":"2024-04-22","index":5515,"close":554.6,"high":558.61,"low":542.01,"open":550.66,"volume":8597700},{"timestamp":1713879000,"date":"2024-04-23","index":5516,"close":577.75,"high":579.21,"low":555.28,"open":556.49,"volume":4975500},{"timestamp":1713965400,"date":"2024-04-24","index":5517,"close":555.12,"high":576.91,"low":551.3,"open":574.31,"volume":5355300},{"timestamp":1714051800,"date":"2024-04-25","index":5518,"close":564.8,"high":566.54,"low":545.71,"open":549.46,"volume":3807100},{"timestamp":1714138200,"date":"2024-04-26","index":5519,"close":561.23,"high":562.92,"low":553.19,"open":558.21,"volume":4332600},{"timestamp":1714397400,"date":"2024-04-29","index":5520,"close":559.49,"high":559.64,"low":554.24,"open":559.18,"volume":2508900},{"timestamp":1714483800,"date":"2024-04-30","index":5521,"close":550.64,"high":560,"low":549.38,"open":560,"volume":3361500},{"timestamp":1714570200,"date":"2024-05-01","index":5522,"close":551.71,"high":560.39,"low":544.25,"open":547.84,"volume":3473200},{"timestamp":1714656600,"date":"2024-05-02","index":5523,"close":565.15,"high":565.46,"low":555.59,"open":556.02,"volume":3068200},{"timestamp":1714743000,"date":"2024-05-03","index":5524,"close":579.34,"high":580.26,"low":565.16,"open":566,"volume":3307500}]},{"date":"2024-01-23","estimated":2.22,"reported":2.11,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":5443,"close":485.03,"high":485.24,"low":473.65,"open":473.89,"volume":3675800},{"timestamp":1704810600,"date":"2024-01-09","index":5444,"close":482.09,"high":485.09,"low":473.8,"open":475.53,"volume":3526800},{"timestamp":1704897000,"date":"2024-01-10","index":5445,"close":478.33,"high":487,"low":472.95,"open":481.6,"volume":4342400},{"timestamp":1704983400,"date":"2024-01-11","index":5446,"close":492.23,"high":503.41,"low":483.82,"open":492.54,"volume":7993300},{"timestamp":1705069800,"date":"2024-01-12","index":5447,"close":492.16,"high":500.79,"low":490.61,"open":500.51,"volume":4996600},{"timestamp":1705415400,"date":"2024-01-16","index":5448,"close":481.24,"high":494.15,"low":478.02,"open":490,"volume":4679000},{"timestamp":1705501800,"date":"2024-01-17","index":5449,"close":480.33,"high":486.21,"low":475.26,"open":484.5,"volume":4894600},{"timestamp":1705588200,"date":"2024-01-18","index":5450,"close":485.31,"high":485.77,"low":478.02,"open":480.03,"volume":4054400},{"timestamp":1705674600,"date":"2024-01-19","index":5451,"close":482.95,"high":485.67,"low":476.06,"open":484.98,"volume":5665600},{"timestamp":1705933800,"date":"2024-01-22","index":5452,"close":485.71,"high":489.8,"low":479.9,"open":487.55,"volume":5212300},{"timestamp":1706020200,"date":"2024-01-23","index":5453,"close":492.19,"high":498.96,"low":481.4,"open":492,"volume":15506000}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":5454,"close":544.87,"high":562.5,"low":537.07,"open":537.75,"volume":26432800},{"timestamp":1706193000,"date":"2024-01-25","index":5455,"close":562,"high":563.46,"low":548.46,"open":551.95,"volume":9451900},{"timestamp":1706279400,"date":"2024-01-26","index":5456,"close":570.42,"high":579.64,"low":558.43,"open":561.81,"volume":12770600},{"timestamp":1706538600,"date":"2024-01-29","index":5457,"close":575.79,"high":578.55,"low":562.68,"open":571.35,"volume":6905400},{"timestamp":1706625000,"date":"2024-01-30","index":5458,"close":562.85,"high":570.88,"low":560.82,"open":567.32,"volume":6181800},{"timestamp":1706711400,"date":"2024-01-31","index":5459,"close":564.11,"high":572.15,"low":562.04,"open":562.85,"volume":4857600},{"timestamp":1706797800,"date":"2024-02-01","index":5460,"close":567.51,"high":572.66,"low":563.83,"open":567.02,"volume":3174000},{"timestamp":1706884200,"date":"2024-02-02","index":5461,"close":564.64,"high":567.8,"low":562.37,"open":564.52,"volume":4030800},{"timestamp":1707143400,"date":"2024-02-05","index":5462,"close":562.06,"high":575.75,"low":557.2,"open":562.47,"volume":4143100},{"timestamp":1707229800,"date":"2024-02-06","index":5463,"close":555.88,"high":566.34,"low":554.37,"open":564.12,"volume":2840300},{"timestamp":1707316200,"date":"2024-02-07","index":5464,"close":559.3,"high":567.8,"low":554.98,"open":558.16,"volume":4373600}]},{"date":"2023-10-18","estimated":3.49,"reported":3.73,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":5378,"close":376.9,"high":380.22,"low":373.58,"open":376.5,"volume":4303700},{"timestamp":1696512600,"date":"2023-10-05","index":5379,"close":372.59,"high":378.6,"low":367.24,"open":378.01,"volume":5034800},{"timestamp":1696599000,"date":"2023-10-06","index":5380,"close":381.51,"high":382.52,"low":367.77,"open":368.43,"volume":4773400},{"timestamp":1696858200,"date":"2023-10-09","index":5381,"close":385.95,"high":387.17,"low":377.76,"open":378.05,"volume":3299800},{"timestamp":1696944600,"date":"2023-10-10","index":5382,"close":373.32,"high":388.7,"low":372.25,"open":385.58,"volume":7288900},{"timestamp":1697031000,"date":"2023-10-11","index":5383,"close":365.93,"high":377.81,"low":365.34,"open":372.78,"volume":9151400},{"timestamp":1697117400,"date":"2023-10-12","index":5384,"close":361.2,"high":368.83,"low":359.05,"open":366.48,"volume":7376100},{"timestamp":1697203800,"date":"2023-10-13","index":5385,"close":355.68,"high":358.93,"low":352.05,"open":355.64,"volume":6312600},{"timestamp":1697463000,"date":"2023-10-16","index":5386,"close":360.82,"high":363.08,"low":354.77,"open":356.21,"volume":5128900},{"timestamp":1697549400,"date":"2023-10-17","index":5387,"close":355.72,"high":362.7,"low":353.89,"open":361.1,"volume":5908400},{"timestamp":1697635800,"date":"2023-10-18","index":5388,"close":346.19,"high":354.79,"low":344.73,"open":351,"volume":11429600}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":5389,"close":401.77,"high":408.95,"low":392.26,"open":404.74,"volume":28074400},{"timestamp":1697808600,"date":"2023-10-20","index":5390,"close":400.96,"high":410.64,"low":398.01,"open":405.63,"volume":12768900},{"timestamp":1698067800,"date":"2023-10-23","index":5391,"close":406.84,"high":407.54,"low":398.52,"open":403.32,"volume":7390000},{"timestamp":1698154200,"date":"2023-10-24","index":5392,"close":413.73,"high":416.69,"low":408.39,"open":409.68,"volume":6459200},{"timestamp":1698240600,"date":"2023-10-25","index":5393,"close":411.25,"high":418.84,"low":410.11,"open":416.02,"volume":6299600},{"timestamp":1698327000,"date":"2023-10-26","index":5394,"close":403.54,"high":417.31,"low":401.54,"open":411.42,"volume":6849700},{"timestamp":1698413400,"date":"2023-10-27","index":5395,"close":397.87,"high":410.21,"low":395.62,"open":406.42,"volume":4997600},{"timestamp":1698672600,"date":"2023-10-30","index":5396,"close":410.08,"high":412.82,"low":399.41,"open":402.35,"volume":5317100},{"timestamp":1698759000,"date":"2023-10-31","index":5397,"close":411.69,"high":412.52,"low":404.63,"open":409.24,"volume":3877600},{"timestamp":1698845400,"date":"2023-11-01","index":5398,"close":420.19,"high":420.6,"low":414.18,"open":414.77,"volume":4806100},{"timestamp":1698931800,"date":"2023-11-02","index":5399,"close":424.71,"high":426.69,"low":417.1,"open":421.17,"volume":4476000}]},{"date":"2023-07-19","estimated":2.86,"reported":3.29,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":5314,"close":445.9,"high":450.97,"low":439.62,"open":444.91,"volume":6869500},{"timestamp":1688650200,"date":"2023-07-06","index":5315,"close":438.84,"high":442.8,"low":430.72,"open":440,"volume":4938800},{"timestamp":1688736600,"date":"2023-07-07","index":5316,"close":438.1,"high":442.33,"low":435.84,"open":438.6,"volume":4160100},{"timestamp":1688995800,"date":"2023-07-10","index":5317,"close":441.71,"high":444.41,"low":436.82,"open":438.52,"volume":4251700},{"timestamp":1689082200,"date":"2023-07-11","index":5318,"close":440.21,"high":440.8,"low":431.04,"open":438.65,"volume":4574600},{"timestamp":1689168600,"date":"2023-07-12","index":5319,"close":444.05,"high":445.41,"low":437.75,"open":444.55,"volume":5731700},{"timestamp":1689255000,"date":"2023-07-13","index":5320,"close":450.38,"high":451.67,"low":441.18,"open":447,"volume":6157500},{"timestamp":1689341400,"date":"2023-07-14","index":5321,"close":441.91,"high":456.48,"low":439.7,"open":452.79,"volume":7184900},{"timestamp":1689600600,"date":"2023-07-17","index":5322,"close":450.05,"high":456.68,"low":445.11,"open":445.57,"volume":6891700},{"timestamp":1689687000,"date":"2023-07-18","index":5323,"close":474.8,"high":478.15,"low":448.78,"open":451,"volume":13196900},{"timestamp":1689773400,"date":"2023-07-19","index":5324,"close":477.59,"high":485,"low":470,"open":476.86,"volume":20996500}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":5325,"close":437.42,"high":448.5,"low":432,"open":447,"volume":23989700},{"timestamp":1689946200,"date":"2023-07-21","index":5326,"close":427.5,"high":438.24,"low":423.19,"open":437.37,"volume":17303700},{"timestamp":1690205400,"date":"2023-07-24","index":5327,"close":428.37,"high":428.64,"low":419.19,"open":425,"volume":8264400},{"timestamp":1690291800,"date":"2023-07-25","index":5328,"close":427.7,"high":430.88,"low":426.13,"open":427.18,"volume":4859800},{"timestamp":1690378200,"date":"2023-07-26","index":5329,"close":422.67,"high":425.26,"low":415.59,"open":424.2,"volume":6009200},{"timestamp":1690464600,"date":"2023-07-27","index":5330,"close":413.17,"high":427.52,"low":411.88,"open":426.9,"volume":6594500},{"timestamp":1690551000,"date":"2023-07-28","index":5331,"close":425.78,"high":427.47,"low":413.76,"open":415.56,"volume":6424200},{"timestamp":1690810200,"date":"2023-07-31","index":5332,"close":438.97,"high":439.13,"low":426.3,"open":426.51,"volume":6587600},{"timestamp":1690896600,"date":"2023-08-01","index":5333,"close":438.62,"high":445.25,"low":431.4,"open":437.37,"volume":5711500},{"timestamp":1690983000,"date":"2023-08-02","index":5334,"close":429.7,"high":435.56,"low":426.56,"open":435.23,"volume":4912200},{"timestamp":1691069400,"date":"2023-08-03","index":5335,"close":431,"high":441.93,"low":427.19,"open":427.8,"volume":6243900}]},{"date":"2023-04-18","estimated":2.86,"reported":2.88,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":5251,"close":348.28,"high":348.58,"low":340.4,"open":341.83,"volume":4413700},{"timestamp":1680615000,"date":"2023-04-04","index":5252,"close":346.75,"high":349.8,"low":343.95,"open":348.49,"volume":3298100},{"timestamp":1680701400,"date":"2023-04-05","index":5253,"close":342.35,"high":345.43,"low":336.25,"open":345.3,"volume":4205500},{"timestamp":1680787800,"date":"2023-04-06","index":5254,"close":339.33,"high":340.48,"low":332.63,"open":339.34,"volume":4660500},{"timestamp":1681133400,"date":"2023-04-10","index":5255,"close":338.99,"high":339.88,"low":333.36,"open":335.27,"volume":2657900},{"timestamp":1681219800,"date":"2023-04-11","index":5256,"close":338.21,"high":347.14,"low":337.64,"open":343.45,"volume":4044800},{"timestamp":1681306200,"date":"2023-04-12","index":5257,"close":331.03,"high":342.8,"low":330.04,"open":340.81,"volume":3965400},{"timestamp":1681392600,"date":"2023-04-13","index":5258,"close":346.19,"high":346.43,"low":338.75,"open":339.99,"volume":7406400},{"timestamp":1681479000,"date":"2023-04-14","index":5259,"close":338.63,"high":344.85,"low":336.41,"open":342.94,"volume":5350500},{"timestamp":1681738200,"date":"2023-04-17","index":5260,"close":332.72,"high":338.39,"low":327.5,"open":338,"volume":6136000},{"timestamp":1681824600,"date":"2023-04-18","index":5261,"close":333.7,"high":337.19,"low":330.5,"open":335,"volume":17944500}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":5262,"close":323.12,"high":325.75,"low":316.1,"open":324.21,"volume":22128300},{"timestamp":1681997400,"date":"2023-04-20","index":5263,"close":325.35,"high":331.43,"low":318.33,"open":320.39,"volume":9947800},{"timestamp":1682083800,"date":"2023-04-21","index":5264,"close":327.98,"high":328.29,"low":319.5,"open":323,"volume":6348000},{"timestamp":1682343000,"date":"2023-04-24","index":5265,"close":329.02,"high":334.66,"low":326.75,"open":330.2,"volume":5586600},{"timestamp":1682429400,"date":"2023-04-25","index":5266,"close":322.55,"high":328.66,"low":321.1,"open":328.5,"volume":5426600},{"timestamp":1682515800,"date":"2023-04-26","index":5267,"close":321.15,"high":325.9,"low":320.47,"open":321.36,"volume":4623200},{"timestamp":1682602200,"date":"2023-04-27","index":5268,"close":325.85,"high":327.45,"low":317.44,"open":324.3,"volume":5618800},{"timestamp":1682688600,"date":"2023-04-28","index":5269,"close":329.93,"high":330.81,"low":324,"open":325.24,"volume":4221900},{"timestamp":1682947800,"date":"2023-05-01","index":5270,"close":324.12,"high":331.23,"low":318.09,"open":329.44,"volume":5341500},{"timestamp":1683034200,"date":"2023-05-02","index":5271,"close":317.55,"high":326.07,"low":315.62,"open":325,"volume":4318600},{"timestamp":1683120600,"date":"2023-05-03","index":5272,"close":319.3,"high":324.62,"low":315.85,"open":317.55,"volume":5064100}]},{"date":"2023-01-19","estimated":0.45,"reported":0.12,"pre":[{"timestamp":1672842600,"date":"2023-01-04","index":5190,"close":309.41,"high":311.14,"low":295.51,"open":298.24,"volume":9345100},{"timestamp":1672929000,"date":"2023-01-05","index":5191,"close":309.7,"high":314.18,"low":304.55,"open":307,"volume":8328400},{"timestamp":1673015400,"date":"2023-01-06","index":5192,"close":315.55,"high":316.77,"low":303.69,"open":311.57,"volume":8959800},{"timestamp":1673274600,"date":"2023-01-09","index":5193,"close":315.17,"high":321.7,"low":313.22,"open":316.83,"volume":6766600},{"timestamp":1673361000,"date":"2023-01-10","index":5194,"close":327.54,"high":329.35,"low":311.07,"open":311.07,"volume":13072300},{"timestamp":1673447400,"date":"2023-01-11","index":5195,"close":327.26,"high":328.88,"low":321.35,"open":326.5,"volume":9579700},{"timestamp":1673533800,"date":"2023-01-12","index":5196,"close":330.13,"high":332.95,"low":323.14,"open":332.5,"volume":10856200},{"timestamp":1673620200,"date":"2023-01-13","index":5197,"close":332.82,"high":336.65,"low":328.89,"open":329.97,"volume":8286800},{"timestamp":1673965800,"date":"2023-01-17","index":5198,"close":326.22,"high":332.5,"low":323.6,"open":331.08,"volume":9247000},{"timestamp":1674052200,"date":"2023-01-18","index":5199,"close":326.33,"high":330.08,"low":321.25,"open":326.75,"volume":7814100},{"timestamp":1674138600,"date":"2023-01-19","index":5200,"close":315.78,"high":324.89,"low":313.39,"open":322.57,"volume":18008200}],"post":[{"timestamp":1674225000,"date":"2023-01-20","index":5201,"close":342.5,"high":344,"low":332.63,"open":336.79,"volume":28430300},{"timestamp":1674484200,"date":"2023-01-23","index":5202,"close":357.42,"high":362.25,"low":340.63,"open":341.72,"volume":15646900},{"timestamp":1674570600,"date":"2023-01-24","index":5203,"close":363.83,"high":365.65,"low":355.14,"open":357.53,"volume":11796500},{"timestamp":1674657000,"date":"2023-01-25","index":5204,"close":367.96,"high":368.9,"low":358.5,"open":360.57,"volume":7766900},{"timestamp":1674743400,"date":"2023-01-26","index":5205,"close":364.87,"high":369.02,"low":361.7,"open":368.77,"volume":8256800},{"timestamp":1674829800,"date":"2023-01-27","index":5206,"close":360.77,"high":365.92,"low":360.59,"open":363.2,"volume":6703500},{"timestamp":1675089000,"date":"2023-01-30","index":5207,"close":353.11,"high":360.95,"low":352.86,"open":358.44,"volume":5127600},{"timestamp":1675175400,"date":"2023-01-31","index":5208,"close":353.86,"high":355.95,"low":348.71,"open":349.98,"volume":5660700},{"timestamp":1675261800,"date":"2023-02-01","index":5209,"close":361.99,"high":365.39,"low":349.91,"open":353.86,"volume":8005200},{"timestamp":1675348200,"date":"2023-02-02","index":5210,"close":366.89,"high":368.32,"low":358.43,"open":365.16,"volume":7857000},{"timestamp":1675434600,"date":"2023-02-03","index":5211,"close":365.9,"high":379.43,"low":359,"open":359.08,"volume":9402000}]},{"date":"2022-10-18","estimated":2.13,"reported":3.1,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":5127,"close":240.74,"high":245.8,"low":233.25,"open":244.84,"volume":13925900},{"timestamp":1664976600,"date":"2022-10-05","index":5128,"close":236.73,"high":241.59,"low":227.38,"open":238.76,"volume":10825600},{"timestamp":1665063000,"date":"2022-10-06","index":5129,"close":240.02,"high":244.28,"low":233.91,"open":236.68,"volume":9188900},{"timestamp":1665149400,"date":"2022-10-07","index":5130,"close":224.75,"high":237.33,"low":224.28,"open":235.77,"volume":9806100},{"timestamp":1665408600,"date":"2022-10-10","index":5131,"close":229.98,"high":233.83,"low":224.23,"open":225.64,"volume":9991100},{"timestamp":1665495000,"date":"2022-10-11","index":5132,"close":214.29,"high":230.44,"low":213.7,"open":226.05,"volume":15282400},{"timestamp":1665581400,"date":"2022-10-12","index":5133,"close":220.87,"high":223.67,"low":212.64,"open":214.3,"volume":12952600},{"timestamp":1665667800,"date":"2022-10-13","index":5134,"close":232.51,"high":234.47,"low":211.73,"open":212.69,"volume":17505000},{"timestamp":1665754200,"date":"2022-10-14","index":5135,"close":230,"high":238.8,"low":229.51,"open":237.8,"volume":15293400},{"timestamp":1666013400,"date":"2022-10-17","index":5136,"close":245.1,"high":249.92,"low":234.4,"open":234.41,"volume":21057800},{"timestamp":1666099800,"date":"2022-10-18","index":5137,"close":240.86,"high":250.37,"low":237.73,"open":249.8,"volume":25776700}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":5138,"close":272.38,"high":279.3,"low":262.66,"open":265,"volume":46685300},{"timestamp":1666272600,"date":"2022-10-20","index":5139,"close":268.16,"high":278.38,"low":266.38,"open":272.78,"volume":17207100},{"timestamp":1666359000,"date":"2022-10-21","index":5140,"close":289.57,"high":290.75,"low":265.68,"open":268.95,"volume":24889100},{"timestamp":1666618200,"date":"2022-10-24","index":5141,"close":282.45,"high":290.49,"low":280.36,"open":290.23,"volume":13326400},{"timestamp":1666704600,"date":"2022-10-25","index":5142,"close":291.02,"high":297.59,"low":285.55,"open":286.95,"volume":15100700},{"timestamp":1666791000,"date":"2022-10-26","index":5143,"close":298.62,"high":305.63,"low":288.04,"open":290.04,"volume":15714100},{"timestamp":1666877400,"date":"2022-10-27","index":5144,"close":296.94,"high":305.21,"low":294.78,"open":298.33,"volume":14612600},{"timestamp":1666963800,"date":"2022-10-28","index":5145,"close":295.72,"high":301.19,"low":292.29,"open":297.7,"volume":9960500},{"timestamp":1667223000,"date":"2022-10-31","index":5146,"close":291.88,"high":297.62,"low":289.5,"open":295.13,"volume":7505100},{"timestamp":1667309400,"date":"2022-11-01","index":5147,"close":286.75,"high":299.7,"low":286.42,"open":296.17,"volume":6916400},{"timestamp":1667395800,"date":"2022-11-02","index":5148,"close":273,"high":287.33,"low":272.84,"open":286.4,"volume":10367600}]},{"date":"2022-07-19","estimated":2.94,"reported":3.2,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":5063,"close":185.88,"high":185.92,"low":172.68,"open":176.28,"volume":7334300},{"timestamp":1657114200,"date":"2022-07-06","index":5064,"close":184.06,"high":186.22,"low":180.82,"open":185.2,"volume":5753400},{"timestamp":1657200600,"date":"2022-07-07","index":5065,"close":189.27,"high":190.21,"low":183.5,"open":184.27,"volume":6334500},{"timestamp":1657287000,"date":"2022-07-08","index":5066,"close":186.98,"high":189.91,"low":182.75,"open":186.02,"volume":5835700},{"timestamp":1657546200,"date":"2022-07-11","index":5067,"close":177.34,"high":184.99,"low":176.89,"open":184.73,"volume":6038800},{"timestamp":1657632600,"date":"2022-07-12","index":5068,"close":174.45,"high":179.78,"low":173.42,"open":177.33,"volume":6845300},{"timestamp":1657719000,"date":"2022-07-13","index":5069,"close":176.56,"high":179.18,"low":169.7,"open":170.5,"volume":12734400},{"timestamp":1657805400,"date":"2022-07-14","index":5070,"close":174.78,"high":177.52,"low":171.82,"open":175.56,"volume":9039500},{"timestamp":1657891800,"date":"2022-07-15","index":5071,"close":189.11,"high":189.22,"low":174.56,"open":175.58,"volume":16319100},{"timestamp":1658151000,"date":"2022-07-18","index":5072,"close":190.92,"high":199.67,"low":189.8,"open":192.5,"volume":16322800},{"timestamp":1658237400,"date":"2022-07-19","index":5073,"close":201.63,"high":201.97,"low":188.4,"open":193.02,"volume":28178700}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":5074,"close":216.44,"high":216.97,"low":200.1,"open":208.17,"volume":53920300},{"timestamp":1658410200,"date":"2022-07-21","index":5075,"close":223.88,"high":224.32,"low":211.5,"open":214.3,"volume":23430100},{"timestamp":1658496600,"date":"2022-07-22","index":5076,"close":220.44,"high":229.35,"low":218.44,"open":222.38,"volume":17805500},{"timestamp":1658755800,"date":"2022-07-25","index":5077,"close":218.51,"high":225.23,"low":216.35,"open":221.31,"volume":10935200},{"timestamp":1658842200,"date":"2022-07-26","index":5078,"close":213.91,"high":219.39,"low":211.64,"open":216.66,"volume":9508500},{"timestamp":1658928600,"date":"2022-07-27","index":5079,"close":226.75,"high":227.78,"low":214.58,"open":216.48,"volume":10508400},{"timestamp":1659015000,"date":"2022-07-28","index":5080,"close":226.02,"high":228.1,"low":219.67,"open":224.6,"volume":8972700},{"timestamp":1659101400,"date":"2022-07-29","index":5081,"close":224.9,"high":230.75,"low":222.4,"open":223.29,"volume":9064900},{"timestamp":1659360600,"date":"2022-08-01","index":5082,"close":226.21,"high":228.39,"low":221,"open":223.1,"volume":5525000},{"timestamp":1659447000,"date":"2022-08-02","index":5083,"close":221.42,"high":228.2,"low":220.88,"open":222.76,"volume":6361300},{"timestamp":1659533400,"date":"2022-08-03","index":5084,"close":226.73,"high":228.1,"low":222.42,"open":224.79,"volume":6400700}]},{"date":"2022-04-19","estimated":2.89,"reported":3.53,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":5001,"close":391.5,"high":396.02,"low":373.13,"open":373.55,"volume":7001800},{"timestamp":1649165400,"date":"2022-04-05","index":5002,"close":380.15,"high":390,"low":377.31,"open":389.3,"volume":4234500},{"timestamp":1649251800,"date":"2022-04-06","index":5003,"close":368.35,"high":376.47,"low":362.73,"open":374.15,"volume":4354900},{"timestamp":1649338200,"date":"2022-04-07","index":5004,"close":362.15,"high":368.54,"low":353.69,"open":365,"volume":4948900},{"timestamp":1649424600,"date":"2022-04-08","index":5005,"close":355.88,"high":362.5,"low":354.87,"open":361.96,"volume":4025200},{"timestamp":1649683800,"date":"2022-04-11","index":5006,"close":348,"high":354.78,"low":345.2,"open":350,"volume":3777100},{"timestamp":1649770200,"date":"2022-04-12","index":5007,"close":344.1,"high":359.41,"low":342.25,"open":355.91,"volume":3824300},{"timestamp":1649856600,"date":"2022-04-13","index":5008,"close":350.43,"high":352,"low":341.16,"open":343.92,"volume":3231000},{"timestamp":1649943000,"date":"2022-04-14","index":5009,"close":341.13,"high":352,"low":339.86,"open":350.95,"volume":4343800},{"timestamp":1650288600,"date":"2022-04-18","index":5010,"close":337.86,"high":342.36,"low":331.62,"open":340,"volume":5105000},{"timestamp":1650375000,"date":"2022-04-19","index":5011,"close":348.61,"high":351.68,"low":333.22,"open":333.22,"volume":20906900}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":5012,"close":226.19,"high":248.7,"low":212.51,"open":245.2,"volume":133387500},{"timestamp":1650547800,"date":"2022-04-21","index":5013,"close":218.22,"high":227.68,"low":211.52,"open":220,"volume":53501600},{"timestamp":1650634200,"date":"2022-04-22","index":5014,"close":215.52,"high":226.27,"low":210.05,"open":220.18,"volume":37515100},{"timestamp":1650893400,"date":"2022-04-25","index":5015,"close":209.91,"high":216.66,"low":204.51,"open":213.81,"volume":28152000},{"timestamp":1650979800,"date":"2022-04-26","index":5016,"close":198.4,"high":209.15,"low":198.28,"open":208.8,"volume":20318100},{"timestamp":1651066200,"date":"2022-04-27","index":5017,"close":188.54,"high":200.19,"low":187.77,"open":194.01,"volume":22298400},{"timestamp":1651152600,"date":"2022-04-28","index":5018,"close":199.52,"high":201.48,"low":185.6,"open":191.56,"volume":21363200},{"timestamp":1651239000,"date":"2022-04-29","index":5019,"close":190.36,"high":204.71,"low":190,"open":198.68,"volume":16391900},{"timestamp":1651498200,"date":"2022-05-02","index":5020,"close":199.46,"high":200.21,"low":190.01,"open":191.71,"volume":14591600},{"timestamp":1651584600,"date":"2022-05-03","index":5021,"close":199.87,"high":203.2,"low":194.77,"open":198.29,"volume":11839400},{"timestamp":1651671000,"date":"2022-05-04","index":5022,"close":204.01,"high":204.38,"low":191.01,"open":197.65,"volume":12218800}]},{"date":"2022-01-20","estimated":0.82,"reported":1.33,"pre":[{"timestamp":1641393000,"date":"2022-01-05","index":4940,"close":567.52,"high":592.84,"low":566.88,"open":592,"volume":4148700},{"timestamp":1641479400,"date":"2022-01-06","index":4941,"close":553.29,"high":563.36,"low":542.01,"open":554.34,"volume":5711800},{"timestamp":1641565800,"date":"2022-01-07","index":4942,"close":541.06,"high":553.43,"low":538.22,"open":549.46,"volume":3382900},{"timestamp":1641825000,"date":"2022-01-10","index":4943,"close":539.85,"high":543.69,"low":526.32,"open":538.49,"volume":4486100},{"timestamp":1641911400,"date":"2022-01-11","index":4944,"close":540.84,"high":543.91,"low":530.07,"open":536.99,"volume":3077800},{"timestamp":1641997800,"date":"2022-01-12","index":4945,"close":537.22,"high":544.27,"low":532.02,"open":544.27,"volume":3787400},{"timestamp":1642084200,"date":"2022-01-13","index":4946,"close":519.2,"high":540.79,"low":518.26,"open":537.06,"volume":4475100},{"timestamp":1642170600,"date":"2022-01-14","index":4947,"close":525.69,"high":538.37,"low":511.88,"open":517.6,"volume":7861100},{"timestamp":1642516200,"date":"2022-01-18","index":4948,"close":510.8,"high":521.75,"low":508.68,"open":520.08,"volume":4839100},{"timestamp":1642602600,"date":"2022-01-19","index":4949,"close":515.86,"high":523.21,"low":510.51,"open":515,"volume":4353500},{"timestamp":1642689000,"date":"2022-01-20","index":4950,"close":508.25,"high":526.64,"low":506.93,"open":517.75,"volume":12659000}],"post":[{"timestamp":1642775400,"date":"2022-01-21","index":4951,"close":397.5,"high":409.15,"low":379.99,"open":400.43,"volume":58904300},{"timestamp":1643034600,"date":"2022-01-24","index":4952,"close":387.15,"high":387.26,"low":351.46,"open":383.91,"volume":32346000},{"timestamp":1643121000,"date":"2022-01-25","index":4953,"close":366.42,"high":387.71,"low":365.13,"open":379.14,"volume":15145800},{"timestamp":1643207400,"date":"2022-01-26","index":4954,"close":359.7,"high":382.66,"low":356.62,"open":378.27,"volume":12684000},{"timestamp":1643293800,"date":"2022-01-27","index":4955,"close":386.7,"high":394.8,"low":378.1,"open":382.06,"volume":24324700},{"timestamp":1643380200,"date":"2022-01-28","index":4956,"close":384.36,"high":387,"low":372.08,"open":386.76,"volume":11966600},{"timestamp":1643639400,"date":"2022-01-31","index":4957,"close":427.14,"high":427.7,"low":398.2,"open":401.97,"volume":20047500},{"timestamp":1643725800,"date":"2022-02-01","index":4958,"close":457.13,"high":458.48,"low":425.54,"open":432.96,"volume":22568100},{"timestamp":1643812200,"date":"2022-02-02","index":4959,"close":429.48,"high":451.98,"low":426.48,"open":448.25,"volume":14346000},{"timestamp":1643898600,"date":"2022-02-03","index":4960,"close":405.6,"high":429.26,"low":404.28,"open":421.44,"volume":9905200},{"timestamp":1643985000,"date":"2022-02-04","index":4961,"close":410.17,"high":412.77,"low":396.64,"open":407.31,"volume":7789800}]},{"date":"2021-10-19","estimated":2.56,"reported":3.19,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":4876,"close":634.81,"high":640.39,"low":606.89,"open":606.94,"volume":9534300},{"timestamp":1633527000,"date":"2021-10-06","index":4877,"close":639.1,"high":639.87,"low":626.36,"open":628.18,"volume":4580400},{"timestamp":1633613400,"date":"2021-10-07","index":4878,"close":631.85,"high":646.84,"low":630.45,"open":642.23,"volume":3556900},{"timestamp":1633699800,"date":"2021-10-08","index":4879,"close":632.66,"high":643.8,"low":630.86,"open":634.17,"volume":3272100},{"timestamp":1633959000,"date":"2021-10-11","index":4880,"close":627.04,"high":639.42,"low":626.78,"open":633.2,"volume":2862500},{"timestamp":1634045400,"date":"2021-10-12","index":4881,"close":624.94,"high":637.66,"low":621.99,"open":633.02,"volume":3227300},{"timestamp":1634131800,"date":"2021-10-13","index":4882,"close":629.76,"high":632.18,"low":622.1,"open":632.18,"volume":2420300},{"timestamp":1634218200,"date":"2021-10-14","index":4883,"close":633.8,"high":636.88,"low":626.79,"open":632.23,"volume":2671700},{"timestamp":1634304600,"date":"2021-10-15","index":4884,"close":628.29,"high":639.42,"low":625.16,"open":638,"volume":4116900},{"timestamp":1634563800,"date":"2021-10-18","index":4885,"close":637.97,"high":638.41,"low":620.59,"open":632.1,"volume":4669100},{"timestamp":1634650200,"date":"2021-10-19","index":4886,"close":639,"high":641,"low":632.3,"open":636.97,"volume":7633100}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":4887,"close":625.14,"high":637.4,"low":617.15,"open":625.57,"volume":10622000},{"timestamp":1634823000,"date":"2021-10-21","index":4888,"close":653.16,"high":654.01,"low":628.65,"open":628.89,"volume":8437100},{"timestamp":1634909400,"date":"2021-10-22","index":4889,"close":664.78,"high":665.46,"low":651.81,"open":651.81,"volume":6186000},{"timestamp":1635168600,"date":"2021-10-25","index":4890,"close":671.66,"high":675.88,"low":657.07,"open":663.74,"volume":3833500},{"timestamp":1635255000,"date":"2021-10-26","index":4891,"close":668.52,"high":676.49,"low":662.77,"open":673.76,"volume":2904800},{"timestamp":1635341400,"date":"2021-10-27","index":4892,"close":662.92,"high":671.41,"low":661.85,"open":669,"volume":2276900},{"timestamp":1635427800,"date":"2021-10-28","index":4893,"close":674.05,"high":676.8,"low":668.03,"open":670.95,"volume":2859400},{"timestamp":1635514200,"date":"2021-10-29","index":4894,"close":690.31,"high":690.97,"low":671.24,"open":673.06,"volume":3825300},{"timestamp":1635773400,"date":"2021-11-01","index":4895,"close":681.17,"high":689.97,"low":676.54,"open":689.06,"volume":3110900},{"timestamp":1635859800,"date":"2021-11-02","index":4896,"close":677.72,"high":687.68,"low":673.82,"open":683.11,"volume":3888600},{"timestamp":1635946200,"date":"2021-11-03","index":4897,"close":688.29,"high":689.39,"low":677.27,"open":677.27,"volume":2334900}]},{"date":"2021-07-20","estimated":3.16,"reported":2.97,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":4812,"close":541.64,"high":542.86,"low":533,"open":533,"volume":2775100},{"timestamp":1625664600,"date":"2021-07-07","index":4813,"close":535.96,"high":544.64,"low":531.66,"open":544.24,"volume":2722500},{"timestamp":1625751000,"date":"2021-07-08","index":4814,"close":530.76,"high":535.5,"low":529.09,"open":530.93,"volume":3269000},{"timestamp":1625837400,"date":"2021-07-09","index":4815,"close":535.98,"high":538.26,"low":528.58,"open":531,"volume":2777200},{"timestamp":1626096600,"date":"2021-07-12","index":4816,"close":537.31,"high":540.65,"low":532.92,"open":540.3,"volume":1780700},{"timestamp":1626183000,"date":"2021-07-13","index":4817,"close":540.68,"high":545.33,"low":535.76,"open":535.76,"volume":2751600},{"timestamp":1626269400,"date":"2021-07-14","index":4818,"close":547.95,"high":554.1,"low":541.01,"open":541.01,"volume":4659500},{"timestamp":1626355800,"date":"2021-07-15","index":4819,"close":542.95,"high":557.54,"low":538.2,"open":553.97,"volume":5713900},{"timestamp":1626442200,"date":"2021-07-16","index":4820,"close":530.31,"high":544.06,"low":527.05,"open":541.81,"volume":3442100},{"timestamp":1626701400,"date":"2021-07-19","index":4821,"close":532.28,"high":534.91,"low":522.24,"open":526.05,"volume":3885800},{"timestamp":1626787800,"date":"2021-07-20","index":4822,"close":531.05,"high":536.64,"low":520.3,"open":526.07,"volume":6930400}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":4823,"close":513.63,"high":530.99,"low":505.61,"open":526.13,"volume":11906800},{"timestamp":1626960600,"date":"2021-07-22","index":4824,"close":511.77,"high":513.68,"low":507,"open":510.21,"volume":4328100},{"timestamp":1627047000,"date":"2021-07-23","index":4825,"close":515.41,"high":517.41,"low":504.66,"open":512.16,"volume":3820500},{"timestamp":1627306200,"date":"2021-07-26","index":4826,"close":516.49,"high":521.13,"low":509.01,"open":514.38,"volume":2254500},{"timestamp":1627392600,"date":"2021-07-27","index":4827,"close":518.91,"high":521.95,"low":512.05,"open":518.08,"volume":2759000},{"timestamp":1627479000,"date":"2021-07-28","index":4828,"close":519.3,"high":524.47,"low":516.98,"open":521.82,"volume":2390500},{"timestamp":1627565400,"date":"2021-07-29","index":4829,"close":514.25,"high":520.78,"low":513.79,"open":519.96,"volume":1736000},{"timestamp":1627651800,"date":"2021-07-30","index":4830,"close":517.57,"high":519.79,"low":510.96,"open":512.69,"volume":2537100},{"timestamp":1627911000,"date":"2021-08-02","index":4831,"close":515.15,"high":519.85,"low":510.51,"open":519,"volume":2096600},{"timestamp":1627997400,"date":"2021-08-03","index":4832,"close":510.82,"high":515.63,"low":505.37,"open":514.39,"volume":2579400},{"timestamp":1628083800,"date":"2021-08-04","index":4833,"close":517.35,"high":517.98,"low":510.37,"open":513,"volume":2039400}]},{"date":"2021-04-20","estimated":2.97,"reported":3.75,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":4749,"close":544.53,"high":554.17,"low":543.3,"open":544.81,"volume":3474200},{"timestamp":1617802200,"date":"2021-04-07","index":4750,"close":546.99,"high":549.64,"low":541.45,"open":543.5,"volume":2151300},{"timestamp":1617888600,"date":"2021-04-08","index":4751,"close":554.58,"high":556.9,"low":547.57,"open":551.13,"volume":4309800},{"timestamp":1617975000,"date":"2021-04-09","index":4752,"close":555.31,"high":556.9,"low":547.11,"open":552.69,"volume":2894000},{"timestamp":1618234200,"date":"2021-04-12","index":4753,"close":552.78,"high":557.98,"low":549.58,"open":551.05,"volume":2944100},{"timestamp":1618320600,"date":"2021-04-13","index":4754,"close":553.73,"high":559.75,"low":550.3,"open":557,"volume":2720300},{"timestamp":1618407000,"date":"2021-04-14","index":4755,"close":540.02,"high":554.87,"low":538.53,"open":554.87,"volume":3740300},{"timestamp":1618493400,"date":"2021-04-15","index":4756,"close":549.22,"high":553.49,"low":542.66,"open":544.17,"volume":3139100},{"timestamp":1618579800,"date":"2021-04-16","index":4757,"close":546.54,"high":551.98,"low":539.51,"open":550.54,"volume":3209100},{"timestamp":1618839000,"date":"2021-04-19","index":4758,"close":554.44,"high":556.44,"low":545.53,"open":546.9,"volume":4288700},{"timestamp":1618925400,"date":"2021-04-20","index":4759,"close":549.57,"high":563.56,"low":546.3,"open":554.42,"volume":11257600}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":4760,"close":508.9,"high":515.46,"low":503.6,"open":508,"volume":22897400},{"timestamp":1619098200,"date":"2021-04-22","index":4761,"close":508.78,"high":513.96,"low":500.55,"open":513.82,"volume":9061100},{"timestamp":1619184600,"date":"2021-04-23","index":4762,"close":505.55,"high":509.7,"low":500.7,"open":509.01,"volume":7307700},{"timestamp":1619443800,"date":"2021-04-26","index":4763,"close":510.3,"high":510.48,"low":503,"open":506.76,"volume":4388800},{"timestamp":1619530200,"date":"2021-04-27","index":4764,"close":505.55,"high":512.99,"low":504.58,"open":512.62,"volume":3761300},{"timestamp":1619616600,"date":"2021-04-28","index":4765,"close":506.52,"high":508.4,"low":503.34,"open":505.2,"volume":3193000},{"timestamp":1619703000,"date":"2021-04-29","index":4766,"close":509,"high":509.29,"low":499,"open":507.6,"volume":5127800},{"timestamp":1619789400,"date":"2021-04-30","index":4767,"close":513.47,"high":514.55,"low":505,"open":505,"volume":4413200},{"timestamp":1620048600,"date":"2021-05-03","index":4768,"close":509.11,"high":518.95,"low":505.2,"open":512.65,"volume":4091900},{"timestamp":1620135000,"date":"2021-05-04","index":4769,"close":503.18,"high":511.63,"low":496.79,"open":510.78,"volume":4349500},{"timestamp":1620221400,"date":"2021-05-05","index":4770,"close":496.08,"high":507.78,"low":494.63,"open":504.99,"volume":3129400}]},{"date":"2021-01-19","estimated":1.39,"reported":1.19,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":4686,"close":522.86,"high":540.8,"low":515.09,"open":539,"volume":4444400},{"timestamp":1609857000,"date":"2021-01-05","index":4687,"close":520.8,"high":526.78,"low":515.89,"open":521.55,"volume":3133900},{"timestamp":1609943400,"date":"2021-01-06","index":4688,"close":500.49,"high":513.1,"low":499.5,"open":511.97,"volume":5346200},{"timestamp":1610029800,"date":"2021-01-07","index":4689,"close":508.89,"high":516.44,"low":506.42,"open":508.28,"volume":3686400},{"timestamp":1610116200,"date":"2021-01-08","index":4690,"close":510.4,"high":513.24,"low":504.51,"open":511.31,"volume":2973900},{"timestamp":1610375400,"date":"2021-01-11","index":4691,"close":499.1,"high":510.73,"low":497.95,"open":507.84,"volume":3806200},{"timestamp":1610461800,"date":"2021-01-12","index":4692,"close":494.25,"high":501.09,"low":485.67,"open":500,"volume":5990400},{"timestamp":1610548200,"date":"2021-01-13","index":4693,"close":507.79,"high":512.35,"low":493.01,"open":495.5,"volume":5032100},{"timestamp":1610634600,"date":"2021-01-14","index":4694,"close":500.86,"high":514.5,"low":499.58,"open":507.35,"volume":4177400},{"timestamp":1610721000,"date":"2021-01-15","index":4695,"close":497.98,"high":506.32,"low":495.1,"open":500,"volume":5895800},{"timestamp":1611066600,"date":"2021-01-19","index":4696,"close":501.77,"high":509.25,"low":493.54,"open":501,"volume":12315800}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":4697,"close":586.34,"high":593.29,"low":556.86,"open":565.42,"volume":32637500},{"timestamp":1611239400,"date":"2021-01-21","index":4698,"close":579.84,"high":588.75,"low":570.4,"open":582.45,"volume":11802100},{"timestamp":1611325800,"date":"2021-01-22","index":4699,"close":565.17,"high":583.99,"low":564.35,"open":582.1,"volume":7550800},{"timestamp":1611585000,"date":"2021-01-25","index":4700,"close":556.78,"high":569.75,"low":548.65,"open":567,"volume":7207300},{"timestamp":1611671400,"date":"2021-01-26","index":4701,"close":561.93,"high":567.99,"low":554.06,"open":554.73,"volume":5023800},{"timestamp":1611757800,"date":"2021-01-27","index":4702,"close":523.28,"high":556.42,"low":515.73,"open":550.71,"volume":8670300},{"timestamp":1611844200,"date":"2021-01-28","index":4703,"close":538.6,"high":553.15,"low":530.74,"open":535.88,"volume":5969000},{"timestamp":1611930600,"date":"2021-01-29","index":4704,"close":532.39,"high":541,"low":530.18,"open":538,"volume":4325300},{"timestamp":1612189800,"date":"2021-02-01","index":4705,"close":539.04,"high":545.06,"low":531.73,"open":536.79,"volume":3547500},{"timestamp":1612276200,"date":"2021-02-02","index":4706,"close":548.16,"high":555.48,"low":538.93,"open":542.01,"volume":3767600},{"timestamp":1612362600,"date":"2021-02-03","index":4707,"close":539.45,"high":550.48,"low":538.24,"open":550.17,"volume":3172300}]},{"date":"2020-10-20","estimated":2.14,"reported":1.74,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":4625,"close":505.87,"high":521.82,"low":504.16,"open":518.72,"volume":4199000},{"timestamp":1602077400,"date":"2020-10-07","index":4626,"close":534.66,"high":536.49,"low":515.82,"open":518,"volume":7988700},{"timestamp":1602163800,"date":"2020-10-08","index":4627,"close":531.79,"high":535,"low":524.15,"open":533.48,"volume":5386500},{"timestamp":1602250200,"date":"2020-10-09","index":4628,"close":539.44,"high":544.28,"low":535,"open":537.83,"volume":4781300},{"timestamp":1602509400,"date":"2020-10-12","index":4629,"close":539.81,"high":551.81,"low":538.24,"open":548.81,"volume":5391100},{"timestamp":1602595800,"date":"2020-10-13","index":4630,"close":554.09,"high":557.65,"low":537.2,"open":540.56,"volume":5602500},{"timestamp":1602682200,"date":"2020-10-14","index":4631,"close":541.45,"high":572.49,"low":541,"open":562.61,"volume":9499000},{"timestamp":1602768600,"date":"2020-10-15","index":4632,"close":541.94,"high":551.22,"low":535.1,"open":545.52,"volume":5113100},{"timestamp":1602855000,"date":"2020-10-16","index":4633,"close":530.79,"high":554.33,"low":530.03,"open":549.5,"volume":6347400},{"timestamp":1603114200,"date":"2020-10-19","index":4634,"close":530.72,"high":541.8,"low":525.38,"open":537.07,"volume":7567500},{"timestamp":1603200600,"date":"2020-10-20","index":4635,"close":525.42,"high":533.78,"low":522.26,"open":528.14,"volume":10047200}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":4636,"close":489.05,"high":506.85,"low":488.25,"open":501.03,"volume":17405700},{"timestamp":1603373400,"date":"2020-10-22","index":4637,"close":485.23,"high":495.14,"low":482,"open":494.69,"volume":6997900},{"timestamp":1603459800,"date":"2020-10-23","index":4638,"close":488.28,"high":490.06,"low":481.35,"open":488.11,"volume":4927900},{"timestamp":1603719000,"date":"2020-10-26","index":4639,"close":488.24,"high":496.82,"low":478.9,"open":487.03,"volume":6186100},{"timestamp":1603805400,"date":"2020-10-27","index":4640,"close":488.93,"high":490.49,"low":482.93,"open":490.01,"volume":3627200},{"timestamp":1603891800,"date":"2020-10-28","index":4641,"close":486.24,"high":494,"low":483.28,"open":486.36,"volume":5992700},{"timestamp":1603978200,"date":"2020-10-29","index":4642,"close":504.21,"high":513.9,"low":479.34,"open":488.5,"volume":11120700},{"timestamp":1604064600,"date":"2020-10-30","index":4643,"close":475.74,"high":505.88,"low":472.21,"open":502.01,"volume":7807900},{"timestamp":1604327400,"date":"2020-11-02","index":4644,"close":484.12,"high":486.3,"low":475,"open":478.87,"volume":4408200},{"timestamp":1604413800,"date":"2020-11-03","index":4645,"close":487.22,"high":495.31,"low":478.76,"open":484.93,"volume":3690200},{"timestamp":1604500200,"date":"2020-11-04","index":4646,"close":496.95,"high":507.73,"low":493.98,"open":495.36,"volume":5137300}]},{"date":"2020-07-16","estimated":1.81,"reported":1.59,"pre":[{"timestamp":1593610200,"date":"2020-07-01","index":4558,"close":485.64,"high":488.23,"low":454,"open":454,"volume":9705900},{"timestamp":1593696600,"date":"2020-07-02","index":4559,"close":476.89,"high":492.28,"low":475.53,"open":485.64,"volume":6351500},{"timestamp":1594042200,"date":"2020-07-06","index":4560,"close":493.81,"high":499.5,"low":479.8,"open":480.77,"volume":7839000},{"timestamp":1594128600,"date":"2020-07-07","index":4561,"close":493.16,"high":504.82,"low":490.83,"open":497.31,"volume":5669900},{"timestamp":1594215000,"date":"2020-07-08","index":4562,"close":502.78,"high":505.1,"low":493.81,"open":498.58,"volume":5691700},{"timestamp":1594301400,"date":"2020-07-09","index":4563,"close":507.76,"high":510,"low":495.78,"open":508.4,"volume":5840500},{"timestamp":1594387800,"date":"2020-07-10","index":4564,"close":548.73,"high":555.88,"low":511.28,"open":519.73,"volume":21605600},{"timestamp":1594647000,"date":"2020-07-13","index":4565,"close":525.5,"high":575.37,"low":520.96,"open":567.98,"volume":18399000},{"timestamp":1594733400,"date":"2020-07-14","index":4566,"close":524.88,"high":525.5,"low":490.49,"open":517.08,"volume":15083300},{"timestamp":1594819800,"date":"2020-07-15","index":4567,"close":523.26,"high":529,"low":510.18,"open":516.3,"volume":10066700},{"timestamp":1594906200,"date":"2020-07-16","index":4568,"close":527.39,"high":535.54,"low":504.36,"open":526.48,"volume":24499000}],"post":[{"timestamp":1594992600,"date":"2020-07-17","index":4569,"close":492.99,"high":503.59,"low":484.14,"open":494.87,"volume":24991400},{"timestamp":1595251800,"date":"2020-07-20","index":4570,"close":502.41,"high":504.5,"low":484.2,"open":489.14,"volume":11940300},{"timestamp":1595338200,"date":"2020-07-21","index":4571,"close":490.1,"high":506.22,"low":488.61,"open":506,"volume":9113700},{"timestamp":1595424600,"date":"2020-07-22","index":4572,"close":489.82,"high":497.2,"low":487.2,"open":492.19,"volume":6954100},{"timestamp":1595511000,"date":"2020-07-23","index":4573,"close":477.58,"high":491.9,"low":472.02,"open":491.13,"volume":7722000},{"timestamp":1595597400,"date":"2020-07-24","index":4574,"close":480.45,"high":487.17,"low":467.54,"open":468.77,"volume":7746200},{"timestamp":1595856600,"date":"2020-07-27","index":4575,"close":495.65,"high":496.92,"low":482.31,"open":484.51,"volume":7863100},{"timestamp":1595943000,"date":"2020-07-28","index":4576,"close":488.51,"high":497.79,"low":487.76,"open":496.02,"volume":5986700},{"timestamp":1596029400,"date":"2020-07-29","index":4577,"close":484.48,"high":494.92,"low":484.13,"open":492.25,"volume":6611800},{"timestamp":1596115800,"date":"2020-07-30","index":4578,"close":485.8,"high":488.35,"low":477.51,"open":480.71,"volume":6608600},{"timestamp":1596202200,"date":"2020-07-31","index":4579,"close":488.88,"high":494.8,"low":484.5,"open":488.29,"volume":5916300}]},{"date":"2020-04-21","estimated":1.65,"reported":1.57,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":4498,"close":379.96,"high":380.29,"low":361.71,"open":365.22,"volume":8183900},{"timestamp":1586266200,"date":"2020-04-07","index":4499,"close":372.28,"high":381.33,"low":369.34,"open":380,"volume":7046400},{"timestamp":1586352600,"date":"2020-04-08","index":4500,"close":371.12,"high":378.39,"low":368.31,"open":374.01,"volume":6908900},{"timestamp":1586439000,"date":"2020-04-09","index":4501,"close":370.72,"high":372.1,"low":363.03,"open":371.06,"volume":7711300},{"timestamp":1586784600,"date":"2020-04-13","index":4502,"close":396.72,"high":400.51,"low":367.7,"open":371.31,"volume":11692900},{"timestamp":1586871000,"date":"2020-04-14","index":4503,"close":413.55,"high":417.82,"low":394.85,"open":397.5,"volume":11581000},{"timestamp":1586957400,"date":"2020-04-15","index":4504,"close":426.75,"high":434.98,"low":412.25,"open":413,"volume":13561200},{"timestamp":1587043800,"date":"2020-04-16","index":4505,"close":439.17,"high":449.52,"low":431.61,"open":437,"volume":16128700},{"timestamp":1587130200,"date":"2020-04-17","index":4506,"close":422.96,"high":432,"low":414.7,"open":431,"volume":12616300},{"timestamp":1587389400,"date":"2020-04-20","index":4507,"close":437.49,"high":444.49,"low":430.56,"open":435.17,"volume":12655800},{"timestamp":1587475800,"date":"2020-04-21","index":4508,"close":433.83,"high":447,"low":425.6,"open":444.77,"volume":23177600}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":4509,"close":421.42,"high":433,"low":413,"open":429.73,"volume":21084800},{"timestamp":1587648600,"date":"2020-04-23","index":4510,"close":426.7,"high":438.41,"low":419.26,"open":419.26,"volume":13952300},{"timestamp":1587735000,"date":"2020-04-24","index":4511,"close":424.99,"high":427.17,"low":415.88,"open":425,"volume":8658900},{"timestamp":1587994200,"date":"2020-04-27","index":4512,"close":421.38,"high":429,"low":420.84,"open":425,"volume":6277500},{"timestamp":1588080600,"date":"2020-04-28","index":4513,"close":403.83,"high":421,"low":402.91,"open":419.99,"volume":10101200},{"timestamp":1588167000,"date":"2020-04-29","index":4514,"close":411.89,"high":415.86,"low":393.6,"open":399.53,"volume":9693100},{"timestamp":1588253400,"date":"2020-04-30","index":4515,"close":419.85,"high":424.44,"low":408,"open":410.31,"volume":7954000},{"timestamp":1588339800,"date":"2020-05-01","index":4516,"close":415.27,"high":427.97,"low":411.73,"open":415.1,"volume":8299900},{"timestamp":1588599000,"date":"2020-05-04","index":4517,"close":428.15,"high":428.54,"low":414.87,"open":417.78,"volume":7799100},{"timestamp":1588685400,"date":"2020-05-05","index":4518,"close":424.68,"high":431,"low":421.56,"open":427.56,"volume":6286300},{"timestamp":1588771800,"date":"2020-05-06","index":4519,"close":434.26,"high":439.77,"low":426.39,"open":429.3,"volume":6660700}]},{"date":"2020-01-21","estimated":0.53,"reported":1.3,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":4435,"close":335.83,"high":336.36,"low":321.2,"open":323.12,"volume":5663100},{"timestamp":1578407400,"date":"2020-01-07","index":4436,"close":330.75,"high":336.7,"low":330.3,"open":336.47,"volume":4703200},{"timestamp":1578493800,"date":"2020-01-08","index":4437,"close":339.26,"high":342.7,"low":331.05,"open":331.49,"volume":7104500},{"timestamp":1578580200,"date":"2020-01-09","index":4438,"close":335.66,"high":343.42,"low":334.61,"open":342,"volume":4709300},{"timestamp":1578666600,"date":"2020-01-10","index":4439,"close":329.05,"high":338.5,"low":327.27,"open":337.13,"volume":4718300},{"timestamp":1578925800,"date":"2020-01-13","index":4440,"close":338.92,"high":340.85,"low":331.51,"open":331.8,"volume":6290000},{"timestamp":1579012200,"date":"2020-01-14","index":4441,"close":338.69,"high":345.38,"low":335.52,"open":344.4,"volume":7199400},{"timestamp":1579098600,"date":"2020-01-15","index":4442,"close":339.07,"high":343.17,"low":336.6,"open":338.68,"volume":5158000},{"timestamp":1579185000,"date":"2020-01-16","index":4443,"close":338.62,"high":343.56,"low":335.85,"open":343.5,"volume":5016000},{"timestamp":1579271400,"date":"2020-01-17","index":4444,"close":339.67,"high":341.57,"low":337.38,"open":341,"volume":6066500},{"timestamp":1579617000,"date":"2020-01-21","index":4445,"close":338.11,"high":341,"low":332.59,"open":340,"volume":14350300}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":4446,"close":326,"high":336.3,"low":323.6,"open":332.55,"volume":21730000},{"timestamp":1579789800,"date":"2020-01-23","index":4447,"close":349.6,"high":349.88,"low":325.01,"open":326.04,"volume":18200300},{"timestamp":1579876200,"date":"2020-01-24","index":4448,"close":353.16,"high":359.85,"low":345.88,"open":348.46,"volume":17939700},{"timestamp":1580135400,"date":"2020-01-27","index":4449,"close":342.88,"high":351.9,"low":341.02,"open":345.95,"volume":7709500},{"timestamp":1580221800,"date":"2020-01-28","index":4450,"close":348.52,"high":352.4,"low":342.78,"open":345.88,"volume":6821600},{"timestamp":1580308200,"date":"2020-01-29","index":4451,"close":343.16,"high":349.4,"low":338.55,"open":349,"volume":7643500},{"timestamp":1580394600,"date":"2020-01-30","index":4452,"close":347.74,"high":348.2,"low":339.25,"open":341.1,"volume":5328100},{"timestamp":1580481000,"date":"2020-01-31","index":4453,"close":345.09,"high":347.39,"low":340.98,"open":347.39,"volume":5230000},{"timestamp":1580740200,"date":"2020-02-03","index":4454,"close":358,"high":359.63,"low":346.28,"open":347.24,"volume":6670600},{"timestamp":1580826600,"date":"2020-02-04","index":4455,"close":369.01,"high":369.57,"low":356.1,"open":361,"volume":7161500},{"timestamp":1580913000,"date":"2020-02-05","index":4456,"close":369.67,"high":375.25,"low":362.3,"open":375.13,"volume":6437000}]},{"date":"2019-10-16","estimated":1.04,"reported":1.47,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":4370,"close":268.03,"high":269.35,"low":262.19,"open":263.61,"volume":7659100},{"timestamp":1570109400,"date":"2019-10-03","index":4371,"close":268.15,"high":268.84,"low":257.01,"open":267.78,"volume":8951000},{"timestamp":1570195800,"date":"2019-10-04","index":4372,"close":272.79,"high":275.48,"low":266.47,"open":268.2,"volume":9890400},{"timestamp":1570455000,"date":"2019-10-07","index":4373,"close":274.46,"high":276.68,"low":271.28,"open":271.99,"volume":6525600},{"timestamp":1570541400,"date":"2019-10-08","index":4374,"close":270.72,"high":275.53,"low":270.64,"open":273.03,"volume":6276400},{"timestamp":1570627800,"date":"2019-10-09","index":4375,"close":267.53,"high":271,"low":264.57,"open":270.02,"volume":6794400},{"timestamp":1570714200,"date":"2019-10-10","index":4376,"close":280.48,"high":280.53,"low":265.03,"open":265.97,"volume":10809100},{"timestamp":1570800600,"date":"2019-10-11","index":4377,"close":282.93,"high":287.87,"low":282.34,"open":284.8,"volume":8786100},{"timestamp":1571059800,"date":"2019-10-14","index":4378,"close":285.53,"high":286.93,"low":282,"open":283.93,"volume":5513200},{"timestamp":1571146200,"date":"2019-10-15","index":4379,"close":284.25,"high":285.87,"low":279.4,"open":283.82,"volume":7685600},{"timestamp":1571232600,"date":"2019-10-16","index":4380,"close":286.28,"high":288.17,"low":280.74,"open":283.12,"volume":16175900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":4381,"close":293.35,"high":308.75,"low":288.3,"open":304.49,"volume":38258900},{"timestamp":1571405400,"date":"2019-10-18","index":4382,"close":275.3,"high":290.9,"low":273.36,"open":289.36,"volume":23429900},{"timestamp":1571664600,"date":"2019-10-21","index":4383,"close":278.05,"high":279.94,"low":269,"open":272.89,"volume":12599200},{"timestamp":1571751000,"date":"2019-10-22","index":4384,"close":266.69,"high":275.41,"low":265.8,"open":271.16,"volume":11802400},{"timestamp":1571837400,"date":"2019-10-23","index":4385,"close":271.27,"high":273.92,"low":266.63,"open":268.06,"volume":7133500},{"timestamp":1571923800,"date":"2019-10-24","index":4386,"close":271.5,"high":274.02,"low":268.8,"open":271.81,"volume":4827400},{"timestamp":1572010200,"date":"2019-10-25","index":4387,"close":276.82,"high":277.77,"low":270.18,"open":270.68,"volume":4747800},{"timestamp":1572269400,"date":"2019-10-28","index":4388,"close":281.86,"high":285.75,"low":277.35,"open":278.05,"volume":6248400},{"timestamp":1572355800,"date":"2019-10-29","index":4389,"close":281.21,"high":284.41,"low":277.55,"open":281.87,"volume":4356200},{"timestamp":1572442200,"date":"2019-10-30","index":4390,"close":291.45,"high":293.49,"low":283,"open":284.34,"volume":9345600},{"timestamp":1572528600,"date":"2019-10-31","index":4391,"close":287.41,"high":291.45,"low":284.78,"open":291,"volume":5090000}]},{"date":"2019-07-17","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":4306,"close":375.43,"high":376,"low":370.31,"open":374.89,"volume":3625000},{"timestamp":1562160600,"date":"2019-07-03","index":4307,"close":381.72,"high":381.99,"low":375.84,"open":376.69,"volume":3799000},{"timestamp":1562333400,"date":"2019-07-05","index":4308,"close":380.55,"high":381.4,"low":375.56,"open":378.29,"volume":3732200},{"timestamp":1562592600,"date":"2019-07-08","index":4309,"close":376.16,"high":378.25,"low":375.36,"open":378.19,"volume":3113400},{"timestamp":1562679000,"date":"2019-07-09","index":4310,"close":379.93,"high":384.76,"low":377.5,"open":379.06,"volume":6932800},{"timestamp":1562765400,"date":"2019-07-10","index":4311,"close":381,"high":384.34,"low":362.68,"open":382.77,"volume":5878800},{"timestamp":1562851800,"date":"2019-07-11","index":4312,"close":379.5,"high":384.54,"low":378.8,"open":381.1,"volume":4336300},{"timestamp":1562938200,"date":"2019-07-12","index":4313,"close":373.25,"high":379.74,"low":372.79,"open":378.68,"volume":6636900},{"timestamp":1563197400,"date":"2019-07-15","index":4314,"close":366.6,"high":373.68,"low":362.3,"open":372.94,"volume":7944700},{"timestamp":1563283800,"date":"2019-07-16","index":4315,"close":365.99,"high":371.34,"low":364.92,"open":370.09,"volume":5863200},{"timestamp":1563370200,"date":"2019-07-17","index":4316,"close":362.44,"high":366.5,"low":361.75,"open":366.25,"volume":13639500}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":4317,"close":325.21,"high":329.85,"low":320.3,"open":323.76,"volume":31287100},{"timestamp":1563543000,"date":"2019-07-19","index":4318,"close":315.1,"high":325.85,"low":314.23,"open":323.4,"volume":16302500},{"timestamp":1563802200,"date":"2019-07-22","index":4319,"close":310.62,"high":314.54,"low":305.81,"open":312,"volume":17718000},{"timestamp":1563888600,"date":"2019-07-23","index":4320,"close":307.3,"high":313.5,"low":306,"open":311.44,"volume":9171100},{"timestamp":1563975000,"date":"2019-07-24","index":4321,"close":317.94,"high":319.99,"low":307.25,"open":310.51,"volume":11961800},{"timestamp":1564061400,"date":"2019-07-25","index":4322,"close":326.46,"high":327.69,"low":316.3,"open":318.86,"volume":10798500},{"timestamp":1564147800,"date":"2019-07-26","index":4323,"close":335.78,"high":336,"low":327.5,"open":328.79,"volume":10847500},{"timestamp":1564407000,"date":"2019-07-29","index":4324,"close":332.7,"high":336.4,"low":328.77,"open":335.98,"volume":5782800},{"timestamp":1564493400,"date":"2019-07-30","index":4325,"close":325.93,"high":329.65,"low":323.23,"open":329.2,"volume":6029300},{"timestamp":1564579800,"date":"2019-07-31","index":4326,"close":322.99,"high":331.77,"low":318.53,"open":325.16,"volume":6259500},{"timestamp":1564666200,"date":"2019-08-01","index":4327,"close":319.5,"high":328.58,"low":318.74,"open":324.25,"volume":6563200}]},{"date":"2019-04-16","estimated":0.57,"reported":0.76,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":4243,"close":367.72,"high":368.42,"low":362.22,"open":366.25,"volume":5158700},{"timestamp":1554298200,"date":"2019-04-03","index":4244,"close":369.75,"high":373.41,"low":366.19,"open":369.26,"volume":5368900},{"timestamp":1554384600,"date":"2019-04-04","index":4245,"close":367.88,"high":372.05,"low":362.4,"open":370.07,"volume":4627300},{"timestamp":1554471000,"date":"2019-04-05","index":4246,"close":365.49,"high":369.8,"low":364.66,"open":369,"volume":3905500},{"timestamp":1554730200,"date":"2019-04-08","index":4247,"close":361.41,"high":365.94,"low":359.93,"open":365.11,"volume":4653800},{"timestamp":1554816600,"date":"2019-04-09","index":4248,"close":364.71,"high":366.74,"low":359,"open":360.54,"volume":5439200},{"timestamp":1554903000,"date":"2019-04-10","index":4249,"close":363.92,"high":368.85,"low":362.25,"open":365.79,"volume":4545600},{"timestamp":1554989400,"date":"2019-04-11","index":4250,"close":367.65,"high":370.12,"low":360.81,"open":365,"volume":6526900},{"timestamp":1555075800,"date":"2019-04-12","index":4251,"close":351.14,"high":361.75,"low":349.36,"open":360.69,"volume":15646200},{"timestamp":1555335000,"date":"2019-04-15","index":4252,"close":348.87,"high":352.21,"low":342.27,"open":350.71,"volume":8842300},{"timestamp":1555421400,"date":"2019-04-16","index":4253,"close":359.46,"high":364.48,"low":352.72,"open":355,"volume":18740200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":4254,"close":354.74,"high":368.76,"low":350.6,"open":365.05,"volume":18054100},{"timestamp":1555594200,"date":"2019-04-18","index":4255,"close":360.35,"high":360.41,"low":351.64,"open":355,"volume":8353200},{"timestamp":1555939800,"date":"2019-04-22","index":4256,"close":377.34,"high":377.69,"low":359,"open":359.7,"volume":11980500},{"timestamp":1556026200,"date":"2019-04-23","index":4257,"close":381.89,"high":384.8,"low":374.71,"open":375.45,"volume":10089800},{"timestamp":1556112600,"date":"2019-04-24","index":4258,"close":374.23,"high":381.9,"low":373.27,"open":381.07,"volume":6541900},{"timestamp":1556199000,"date":"2019-04-25","index":4259,"close":368.33,"high":374.76,"low":365.7,"open":374.49,"volume":6255500},{"timestamp":1556285400,"date":"2019-04-26","index":4260,"close":374.85,"high":375.14,"low":366.24,"open":368.35,"volume":5621900},{"timestamp":1556544600,"date":"2019-04-29","index":4261,"close":371.83,"high":374.58,"low":369.12,"open":373.68,"volume":3821700},{"timestamp":1556631000,"date":"2019-04-30","index":4262,"close":370.54,"high":374.5,"low":368.35,"open":369.56,"volume":3870100},{"timestamp":1556717400,"date":"2019-05-01","index":4263,"close":378.81,"high":385.99,"low":373.17,"open":374,"volume":9257300},{"timestamp":1556803800,"date":"2019-05-02","index":4264,"close":379.06,"high":383.5,"low":374.51,"open":378,"volume":5398200}]},{"date":"2019-01-17","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1546525800,"date":"2019-01-03","index":4182,"close":271.2,"high":275.79,"low":264.43,"open":270.2,"volume":14969600},{"timestamp":1546612200,"date":"2019-01-04","index":4183,"close":297.57,"high":297.8,"low":278.54,"open":281.88,"volume":19330100},{"timestamp":1546871400,"date":"2019-01-07","index":4184,"close":315.34,"high":316.8,"low":301.65,"open":302.1,"volume":18620100},{"timestamp":1546957800,"date":"2019-01-08","index":4185,"close":320.27,"high":320.59,"low":308.01,"open":319.98,"volume":15359200},{"timestamp":1547044200,"date":"2019-01-09","index":4186,"close":319.96,"high":323.35,"low":313.5,"open":317.71,"volume":13343200},{"timestamp":1547130600,"date":"2019-01-10","index":4187,"close":324.66,"high":325.37,"low":312.5,"open":314.57,"volume":13472500},{"timestamp":1547217000,"date":"2019-01-11","index":4188,"close":337.59,"high":341.09,"low":328.52,"open":330.96,"volume":19500400},{"timestamp":1547476200,"date":"2019-01-14","index":4189,"close":332.94,"high":335.48,"low":329.13,"open":334.24,"volume":10499600},{"timestamp":1547562600,"date":"2019-01-15","index":4190,"close":354.64,"high":357.22,"low":347,"open":349.6,"volume":21181200},{"timestamp":1547649000,"date":"2019-01-16","index":4191,"close":351.39,"high":358.85,"low":348.11,"open":354,"volume":15385500},{"timestamp":1547735400,"date":"2019-01-17","index":4192,"close":353.19,"high":355.79,"low":346.41,"open":349.5,"volume":18871200}],"post":[{"timestamp":1547821800,"date":"2019-01-18","index":4193,"close":339.1,"high":353,"low":336.73,"open":351.97,"volume":26621000},{"timestamp":1548167400,"date":"2019-01-22","index":4194,"close":325.16,"high":336.88,"low":321.03,"open":334.89,"volume":17941400},{"timestamp":1548253800,"date":"2019-01-23","index":4195,"close":321.99,"high":331.75,"low":318.6,"open":328.25,"volume":13480100},{"timestamp":1548340200,"date":"2019-01-24","index":4196,"close":326.67,"high":331.8,"low":319,"open":320.6,"volume":11131600},{"timestamp":1548426600,"date":"2019-01-25","index":4197,"close":338.05,"high":340,"low":328.51,"open":328.72,"volume":11152900},{"timestamp":1548685800,"date":"2019-01-28","index":4198,"close":335.66,"high":336.3,"low":328.88,"open":334.7,"volume":8652100},{"timestamp":1548772200,"date":"2019-01-29","index":4199,"close":328.9,"high":338.22,"low":328.15,"open":335.87,"volume":7655200},{"timestamp":1548858600,"date":"2019-01-30","index":4200,"close":340.66,"high":341.78,"low":330.8,"open":332.75,"volume":9234500},{"timestamp":1548945000,"date":"2019-01-31","index":4201,"close":339.5,"high":345.99,"low":338.09,"open":339.68,"volume":8535500},{"timestamp":1549031400,"date":"2019-02-01","index":4202,"close":339.85,"high":346.84,"low":336.5,"open":337.18,"volume":9827800},{"timestamp":1549290600,"date":"2019-02-04","index":4203,"close":351.34,"high":352,"low":341.3,"open":342.6,"volume":9051400}]},{"date":"2018-10-16","estimated":0.68,"reported":0.89,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":4119,"close":377.14,"high":386.8,"low":373.83,"open":384.38,"volume":8638700},{"timestamp":1538573400,"date":"2018-10-03","index":4120,"close":377.05,"high":380.93,"low":374.88,"open":378.53,"volume":5798600},{"timestamp":1538659800,"date":"2018-10-04","index":4121,"close":363.65,"high":375.92,"low":360.4,"open":375.88,"volume":9074400},{"timestamp":1538746200,"date":"2018-10-05","index":4122,"close":351.35,"high":363.5,"low":343,"open":359.77,"volume":13523000},{"timestamp":1539005400,"date":"2018-10-08","index":4123,"close":349.1,"high":352.95,"low":338.11,"open":345.18,"volume":12375500},{"timestamp":1539091800,"date":"2018-10-09","index":4124,"close":355.71,"high":358.72,"low":347.09,"open":348.48,"volume":8755000},{"timestamp":1539178200,"date":"2018-10-10","index":4125,"close":325.89,"high":355.15,"low":325.39,"open":353.52,"volume":17183100},{"timestamp":1539264600,"date":"2018-10-11","index":4126,"close":321.1,"high":334.2,"low":315.81,"open":324.94,"volume":16082100},{"timestamp":1539351000,"date":"2018-10-12","index":4127,"close":339.56,"high":341.3,"low":328.9,"open":339.57,"volume":14870800},{"timestamp":1539610200,"date":"2018-10-15","index":4128,"close":333.13,"high":339.21,"low":326.93,"open":337.63,"volume":11215000},{"timestamp":1539696600,"date":"2018-10-16","index":4129,"close":346.4,"high":347.95,"low":330.56,"open":337.24,"volume":20156400}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":4130,"close":364.7,"high":380,"low":356.5,"open":378.33,"volume":32610900},{"timestamp":1539869400,"date":"2018-10-18","index":4131,"close":346.71,"high":362.2,"low":346.05,"open":360.67,"volume":18461000},{"timestamp":1539955800,"date":"2018-10-19","index":4132,"close":332.67,"high":355.8,"low":332.2,"open":351,"volume":16717200},{"timestamp":1540215000,"date":"2018-10-22","index":4133,"close":329.54,"high":335.8,"low":320.34,"open":333.1,"volume":17097200},{"timestamp":1540301400,"date":"2018-10-23","index":4134,"close":333.16,"high":336.58,"low":316.77,"open":318,"volume":14907300},{"timestamp":1540387800,"date":"2018-10-24","index":4135,"close":301.83,"high":333,"low":300.73,"open":332.28,"volume":19039300},{"timestamp":1540474200,"date":"2018-10-25","index":4136,"close":312.87,"high":319.94,"low":305.25,"open":307.12,"volume":13346900},{"timestamp":1540560600,"date":"2018-10-26","index":4137,"close":299.83,"high":313.99,"low":292.3,"open":300.51,"volume":19616000},{"timestamp":1540819800,"date":"2018-10-29","index":4138,"close":284.84,"high":307.89,"low":275.4,"open":305.26,"volume":21698800},{"timestamp":1540906200,"date":"2018-10-30","index":4139,"close":285.81,"high":290.52,"low":271.21,"open":275.57,"volume":23685700},{"timestamp":1540992600,"date":"2018-10-31","index":4140,"close":301.78,"high":311.5,"low":295.05,"open":297.77,"volume":20360300}]},{"date":"2018-07-16","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":4054,"close":391.43,"high":401.33,"low":390.55,"open":399.19,"volume":9252500},{"timestamp":1530538200,"date":"2018-07-02","index":4055,"close":398.18,"high":398.38,"low":380,"open":385.45,"volume":8142500},{"timestamp":1530624600,"date":"2018-07-03","index":4056,"close":390.52,"high":399.98,"low":389.5,"open":399.49,"volume":5280300},{"timestamp":1530797400,"date":"2018-07-05","index":4057,"close":398.39,"high":399.24,"low":390.86,"open":393.8,"volume":8448900},{"timestamp":1530883800,"date":"2018-07-06","index":4058,"close":408.25,"high":408.65,"low":395.52,"open":397.45,"volume":8629600},{"timestamp":1531143000,"date":"2018-07-09","index":4059,"close":418.97,"high":419.12,"low":411.1,"open":415.95,"volume":11127500},{"timestamp":1531229400,"date":"2018-07-10","index":4060,"close":415.63,"high":419.44,"low":413.08,"open":417.24,"volume":9382900},{"timestamp":1531315800,"date":"2018-07-11","index":4061,"close":418.65,"high":419.77,"low":410.6,"open":411.34,"volume":9713900},{"timestamp":1531402200,"date":"2018-07-12","index":4062,"close":413.5,"high":416.79,"low":407.8,"open":415.16,"volume":12743300},{"timestamp":1531488600,"date":"2018-07-13","index":4063,"close":395.8,"high":410,"low":395.08,"open":409.19,"volume":15719000},{"timestamp":1531747800,"date":"2018-07-16","index":4064,"close":400.48,"high":403.36,"low":391.75,"open":398.98,"volume":22960000}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":4065,"close":379.48,"high":385,"low":344,"open":346.95,"volume":58410400},{"timestamp":1531920600,"date":"2018-07-18","index":4066,"close":375.13,"high":383.13,"low":372.36,"open":381.24,"volume":21746300},{"timestamp":1532007000,"date":"2018-07-19","index":4067,"close":364.23,"high":375.75,"low":363,"open":371.06,"volume":16878700},{"timestamp":1532093400,"date":"2018-07-20","index":4068,"close":361.05,"high":370.5,"low":360.14,"open":364.92,"volume":15096700},{"timestamp":1532352600,"date":"2018-07-23","index":4069,"close":362.66,"high":363.9,"low":353.6,"open":359.15,"volume":11505200},{"timestamp":1532439000,"date":"2018-07-24","index":4070,"close":357.32,"high":367.4,"low":354.56,"open":366.94,"volume":12851500},{"timestamp":1532525400,"date":"2018-07-25","index":4071,"close":362.87,"high":363.28,"low":355.65,"open":357.57,"volume":8467800},{"timestamp":1532611800,"date":"2018-07-26","index":4072,"close":363.09,"high":365.54,"low":356.63,"open":358.19,"volume":6993700},{"timestamp":1532698200,"date":"2018-07-27","index":4073,"close":355.21,"high":367,"low":351.65,"open":366.85,"volume":8949500},{"timestamp":1532957400,"date":"2018-07-30","index":4074,"close":334.96,"high":352.03,"low":334.02,"open":351.93,"volume":18260700},{"timestamp":1533043800,"date":"2018-07-31","index":4075,"close":337.45,"high":342.5,"low":328,"open":331.51,"volume":14085400}]},{"date":"2018-04-16","estimated":0.64,"reported":0.64,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":3991,"close":280.29,"high":292.87,"low":275.05,"open":291.94,"volume":13405800},{"timestamp":1522762200,"date":"2018-04-03","index":3992,"close":283.67,"high":291.25,"low":278.01,"open":285.45,"volume":12694900},{"timestamp":1522848600,"date":"2018-04-04","index":3993,"close":288.94,"high":290.31,"low":271.22,"open":273.63,"volume":12914000},{"timestamp":1522935000,"date":"2018-04-05","index":3994,"close":293.97,"high":299.16,"low":289.11,"open":293.15,"volume":10655200},{"timestamp":1523021400,"date":"2018-04-06","index":3995,"close":288.85,"high":298.85,"low":285.65,"open":289.1,"volume":11444800},{"timestamp":1523280600,"date":"2018-04-09","index":3996,"close":289.93,"high":299.55,"low":289.12,"open":291.77,"volume":9853600},{"timestamp":1523367000,"date":"2018-04-10","index":3997,"close":298.07,"high":298.95,"low":291.69,"open":297.68,"volume":10660500},{"timestamp":1523453400,"date":"2018-04-11","index":3998,"close":303.67,"high":311.64,"low":301.82,"open":302.88,"volume":14877400},{"timestamp":1523539800,"date":"2018-04-12","index":3999,"close":309.25,"high":311.13,"low":306.75,"open":309.72,"volume":10249400},{"timestamp":1523626200,"date":"2018-04-13","index":4000,"close":311.65,"high":317.49,"low":308.23,"open":317.29,"volume":12046600},{"timestamp":1523885400,"date":"2018-04-16","index":4001,"close":307.78,"high":316.1,"low":304,"open":315.99,"volume":20307900}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":4002,"close":336.06,"high":338.62,"low":323.77,"open":329.66,"volume":33866500},{"timestamp":1524058200,"date":"2018-04-18","index":4003,"close":334.52,"high":338.82,"low":331.1,"open":336.3,"volume":11221100},{"timestamp":1524144600,"date":"2018-04-19","index":4004,"close":332.7,"high":335.31,"low":326.77,"open":332.88,"volume":8438800},{"timestamp":1524231000,"date":"2018-04-20","index":4005,"close":327.77,"high":336.51,"low":326,"open":332.22,"volume":9158700},{"timestamp":1524490200,"date":"2018-04-23","index":4006,"close":318.69,"high":331.22,"low":317.08,"open":329.15,"volume":8968000},{"timestamp":1524576600,"date":"2018-04-24","index":4007,"close":307.02,"high":320.25,"low":302.31,"open":319.22,"volume":13893200},{"timestamp":1524663000,"date":"2018-04-25","index":4008,"close":305.76,"high":309.98,"low":292.62,"open":306.37,"volume":14919700},{"timestamp":1524749400,"date":"2018-04-26","index":4009,"close":313.98,"high":316.63,"low":305.58,"open":310,"volume":9266700},{"timestamp":1524835800,"date":"2018-04-27","index":4010,"close":311.76,"high":317.45,"low":306.5,"open":316.25,"volume":7074400},{"timestamp":1525095000,"date":"2018-04-30","index":4011,"close":312.46,"high":317.88,"low":310.12,"open":311.07,"volume":6088800},{"timestamp":1525181400,"date":"2018-05-01","index":4012,"close":313.3,"high":313.48,"low":306.69,"open":310.36,"volume":6036600}]},{"date":"2018-01-22","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":3933,"close":209.99,"high":210.02,"low":205.59,"open":207.25,"volume":7033200},{"timestamp":1515421800,"date":"2018-01-08","index":3934,"close":212.05,"high":212.5,"low":208.44,"open":210.02,"volume":5580200},{"timestamp":1515508200,"date":"2018-01-09","index":3935,"close":209.31,"high":212.98,"low":208.59,"open":212.11,"volume":6125900},{"timestamp":1515594600,"date":"2018-01-10","index":3936,"close":212.52,"high":213.64,"low":206.91,"open":207.57,"volume":5951500},{"timestamp":1515681000,"date":"2018-01-11","index":3937,"close":217.24,"high":217.75,"low":213.35,"open":214.29,"volume":7659500},{"timestamp":1515767400,"date":"2018-01-12","index":3938,"close":221.23,"high":222.55,"low":216,"open":217.18,"volume":8199400},{"timestamp":1516113000,"date":"2018-01-16","index":3939,"close":221.53,"high":226.07,"low":217.2,"open":224.24,"volume":13516100},{"timestamp":1516199400,"date":"2018-01-17","index":3940,"close":217.5,"high":221.15,"low":216.32,"open":221,"volume":9123100},{"timestamp":1516285800,"date":"2018-01-18","index":3941,"close":220.33,"high":220.58,"low":216.55,"open":220.34,"volume":8225300},{"timestamp":1516372200,"date":"2018-01-19","index":3942,"close":220.46,"high":223.49,"low":218.5,"open":222.75,"volume":10548600},{"timestamp":1516631400,"date":"2018-01-22","index":3943,"close":227.58,"high":227.79,"low":221.2,"open":222,"volume":17703300}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":3944,"close":250.29,"high":257.71,"low":248.02,"open":255.05,"volume":27705300},{"timestamp":1516804200,"date":"2018-01-24","index":3945,"close":261.3,"high":261.71,"low":249.31,"open":250.88,"volume":17352400},{"timestamp":1516890600,"date":"2018-01-25","index":3946,"close":269.7,"high":272.3,"low":260.23,"open":263,"volume":15336400},{"timestamp":1516977000,"date":"2018-01-26","index":3947,"close":274.6,"high":274.6,"low":268.76,"open":271.49,"volume":11021800},{"timestamp":1517236200,"date":"2018-01-29","index":3948,"close":284.59,"high":286.81,"low":273.92,"open":274.2,"volume":17529700},{"timestamp":1517322600,"date":"2018-01-30","index":3949,"close":278.8,"high":282.73,"low":272.7,"open":277,"volume":12482900},{"timestamp":1517409000,"date":"2018-01-31","index":3950,"close":270.3,"high":282.29,"low":269.58,"open":281.94,"volume":11695100},{"timestamp":1517495400,"date":"2018-02-01","index":3951,"close":265.07,"high":271.95,"low":263.38,"open":266.41,"volume":9669000},{"timestamp":1517581800,"date":"2018-02-02","index":3952,"close":267.43,"high":270.62,"low":262.71,"open":263,"volume":9123600},{"timestamp":1517841000,"date":"2018-02-05","index":3953,"close":254.26,"high":267.9,"low":250.03,"open":262,"volume":11896100},{"timestamp":1517927400,"date":"2018-02-06","index":3954,"close":265.72,"high":266.7,"low":245,"open":247.7,"volume":12595800}]},{"date":"2017-10-16","estimated":0.32,"reported":0.29,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":3867,"close":177.01,"high":182.8,"low":176.58,"open":182.11,"volume":7342000},{"timestamp":1507037400,"date":"2017-10-03","index":3868,"close":179.19,"high":179.7,"low":177.55,"open":177.65,"volume":3956900},{"timestamp":1507123800,"date":"2017-10-04","index":3869,"close":184.45,"high":186.7,"low":181.25,"open":181.41,"volume":9235900},{"timestamp":1507210200,"date":"2017-10-05","index":3870,"close":194.39,"high":194.49,"low":184.49,"open":185.65,"volume":19412700},{"timestamp":1507296600,"date":"2017-10-06","index":3871,"close":198.02,"high":198.92,"low":192.05,"open":194.3,"volume":15348400},{"timestamp":1507555800,"date":"2017-10-09","index":3872,"close":196.87,"high":199.4,"low":196.56,"open":199.1,"volume":6971700},{"timestamp":1507642200,"date":"2017-10-10","index":3873,"close":195.08,"high":198.3,"low":192.1,"open":197.85,"volume":6233800},{"timestamp":1507728600,"date":"2017-10-11","index":3874,"close":194.95,"high":196.22,"low":193.81,"open":195.57,"volume":6450200},{"timestamp":1507815000,"date":"2017-10-12","index":3875,"close":195.86,"high":198.62,"low":194.71,"open":196.75,"volume":7753300},{"timestamp":1507901400,"date":"2017-10-13","index":3876,"close":199.49,"high":200.82,"low":197.19,"open":199.7,"volume":12081300},{"timestamp":1508160600,"date":"2017-10-16","index":3877,"close":202.68,"high":202.83,"low":197.86,"open":201.95,"volume":22105400}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":3878,"close":199.48,"high":204.38,"low":197.77,"open":200.11,"volume":23900100},{"timestamp":1508333400,"date":"2017-10-18","index":3879,"close":195.54,"high":200.01,"low":194.25,"open":199.99,"volume":11198900},{"timestamp":1508419800,"date":"2017-10-19","index":3880,"close":195.13,"high":195.25,"low":191.16,"open":193.01,"volume":7034600},{"timestamp":1508506200,"date":"2017-10-20","index":3881,"close":194.16,"high":196.38,"low":193.77,"open":195.9,"volume":5995600},{"timestamp":1508765400,"date":"2017-10-23","index":3882,"close":192.47,"high":194.9,"low":191.03,"open":194.17,"volume":6980000},{"timestamp":1508851800,"date":"2017-10-24","index":3883,"close":196.02,"high":196.74,"low":191.4,"open":192.75,"volume":7069100},{"timestamp":1508938200,"date":"2017-10-25","index":3884,"close":193.77,"high":197.06,"low":193.01,"open":195.38,"volume":5315300},{"timestamp":1509024600,"date":"2017-10-26","index":3885,"close":195.21,"high":197.61,"low":194.08,"open":194.66,"volume":5185800},{"timestamp":1509111000,"date":"2017-10-27","index":3886,"close":199.54,"high":200.65,"low":196.22,"open":197.2,"volume":8128600},{"timestamp":1509370200,"date":"2017-10-30","index":3887,"close":198.37,"high":201.1,"low":197.07,"open":199.62,"volume":5439600},{"timestamp":1509456600,"date":"2017-10-31","index":3888,"close":196.43,"high":198.59,"low":195.22,"open":198.21,"volume":5518600}]},{"date":"2017-07-17","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":3803,"close":149.41,"high":150.71,"low":148.42,"open":149.76,"volume":5213300},{"timestamp":1499088600,"date":"2017-07-03","index":3804,"close":146.17,"high":150.45,"low":145.8,"open":149.8,"volume":3908200},{"timestamp":1499261400,"date":"2017-07-05","index":3805,"close":147.61,"high":148.26,"low":145.58,"open":146.58,"volume":4627800},{"timestamp":1499347800,"date":"2017-07-06","index":3806,"close":146.25,"high":147.27,"low":144.25,"open":146.13,"volume":5486500},{"timestamp":1499434200,"date":"2017-07-07","index":3807,"close":150.18,"high":150.75,"low":146.65,"open":146.65,"volume":5561300},{"timestamp":1499693400,"date":"2017-07-10","index":3808,"close":152.67,"high":153.23,"low":149.65,"open":150.34,"volume":5360600},{"timestamp":1499779800,"date":"2017-07-11","index":3809,"close":154.33,"high":155.23,"low":151.55,"open":152.37,"volume":4898600},{"timestamp":1499866200,"date":"2017-07-12","index":3810,"close":158.75,"high":158.8,"low":155.77,"open":155.77,"volume":8481800},{"timestamp":1499952600,"date":"2017-07-13","index":3811,"close":158.21,"high":160.13,"low":156.98,"open":158.51,"volume":6700100},{"timestamp":1500039000,"date":"2017-07-14","index":3812,"close":161.12,"high":161.35,"low":157.97,"open":159.3,"volume":5549200},{"timestamp":1500298200,"date":"2017-07-17","index":3813,"close":161.7,"high":163.55,"low":160.02,"open":162.91,"volume":17496700}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":3814,"close":183.6,"high":185,"low":174.24,"open":176.12,"volume":41587400},{"timestamp":1500471000,"date":"2017-07-19","index":3815,"close":183.86,"high":187.17,"low":181.75,"open":182.97,"volume":17344300},{"timestamp":1500557400,"date":"2017-07-20","index":3816,"close":183.6,"high":185.92,"low":182.7,"open":183.84,"volume":7907200},{"timestamp":1500643800,"date":"2017-07-21","index":3817,"close":188.54,"high":191.5,"low":182.71,"open":182.72,"volume":9277400},{"timestamp":1500903000,"date":"2017-07-24","index":3818,"close":187.91,"high":190.25,"low":187.01,"open":188.69,"volume":8797300},{"timestamp":1500989400,"date":"2017-07-25","index":3819,"close":186.97,"high":188.66,"low":185.81,"open":187.79,"volume":5374500},{"timestamp":1501075800,"date":"2017-07-26","index":3820,"close":189.08,"high":189.7,"low":187.51,"open":187.7,"volume":4479300},{"timestamp":1501162200,"date":"2017-07-27","index":3821,"close":182.68,"high":190,"low":179.38,"open":189.89,"volume":11221000},{"timestamp":1501248600,"date":"2017-07-28","index":3822,"close":184.04,"high":185.03,"low":181.18,"open":182,"volume":6201900},{"timestamp":1501507800,"date":"2017-07-31","index":3823,"close":181.66,"high":184.97,"low":180.65,"open":184.26,"volume":4883600},{"timestamp":1501594200,"date":"2017-08-01","index":3824,"close":182.03,"high":184.62,"low":181.43,"open":182.49,"volume":5112700}]},{"date":"2017-04-17","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":3740,"close":147.81,"high":148.23,"low":147.33,"open":148,"volume":3888200},{"timestamp":1491226200,"date":"2017-04-03","index":3741,"close":146.92,"high":148.01,"low":145.74,"open":146.7,"volume":4609300},{"timestamp":1491312600,"date":"2017-04-04","index":3742,"close":145.5,"high":147.09,"low":144.89,"open":146.84,"volume":4368900},{"timestamp":1491399000,"date":"2017-04-05","index":3743,"close":143.62,"high":146.25,"low":143.26,"open":146.19,"volume":4607600},{"timestamp":1491485400,"date":"2017-04-06","index":3744,"close":143.74,"high":144.14,"low":143.01,"open":144,"volume":3312400},{"timestamp":1491571800,"date":"2017-04-07","index":3745,"close":143.11,"high":143.89,"low":142.71,"open":143.79,"volume":3040500},{"timestamp":1491831000,"date":"2017-04-10","index":3746,"close":143.85,"high":144.65,"low":141.21,"open":143.04,"volume":5807400},{"timestamp":1491917400,"date":"2017-04-11","index":3747,"close":144.35,"high":144.54,"low":141.98,"open":144.28,"volume":4621500},{"timestamp":1492003800,"date":"2017-04-12","index":3748,"close":143.83,"high":145.74,"low":143.55,"open":144.85,"volume":4387000},{"timestamp":1492090200,"date":"2017-04-13","index":3749,"close":142.92,"high":144.55,"low":142.76,"open":144.25,"volume":3685800},{"timestamp":1492435800,"date":"2017-04-17","index":3750,"close":147.25,"high":147.32,"low":144.43,"open":144.43,"volume":16364700}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":3751,"close":143.36,"high":147.4,"low":140,"open":147.34,"volume":19671000},{"timestamp":1492608600,"date":"2017-04-19","index":3752,"close":139.76,"high":144,"low":138.66,"open":143.37,"volume":12395100},{"timestamp":1492695000,"date":"2017-04-20","index":3753,"close":141.18,"high":141.8,"low":139.27,"open":140.3,"volume":7248200},{"timestamp":1492781400,"date":"2017-04-21","index":3754,"close":142.87,"high":143.03,"low":140.9,"open":141.39,"volume":6824800},{"timestamp":1493040600,"date":"2017-04-24","index":3755,"close":143.83,"high":144.5,"low":143.4,"open":143.61,"volume":4800900},{"timestamp":1493127000,"date":"2017-04-25","index":3756,"close":152.16,"high":153.52,"low":146.22,"open":147.46,"volume":20674200},{"timestamp":1493213400,"date":"2017-04-26","index":3757,"close":150.17,"high":152.15,"low":148.9,"open":151.53,"volume":9274100},{"timestamp":1493299800,"date":"2017-04-27","index":3758,"close":153.08,"high":153.49,"low":149.3,"open":150.6,"volume":7719400},{"timestamp":1493386200,"date":"2017-04-28","index":3759,"close":152.2,"high":152.97,"low":150.94,"open":152.71,"volume":6366200},{"timestamp":1493645400,"date":"2017-05-01","index":3760,"close":155.35,"high":157.7,"low":151.61,"open":151.91,"volume":9031600},{"timestamp":1493731800,"date":"2017-05-02","index":3761,"close":156.45,"high":156.5,"low":154.61,"open":155.76,"volume":5384800}]},{"date":"2017-01-18","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1483453800,"date":"2017-01-03","index":3679,"close":127.49,"high":128.19,"low":124.31,"open":124.96,"volume":9437900},{"timestamp":1483540200,"date":"2017-01-04","index":3680,"close":129.41,"high":130.17,"low":126.55,"open":127.49,"volume":7843600},{"timestamp":1483626600,"date":"2017-01-05","index":3681,"close":131.81,"high":132.75,"low":128.9,"open":129.22,"volume":10185500},{"timestamp":1483713000,"date":"2017-01-06","index":3682,"close":131.07,"high":133.88,"low":129.81,"open":132.08,"volume":10657900},{"timestamp":1483972200,"date":"2017-01-09","index":3683,"close":130.95,"high":131.99,"low":129.89,"open":131.48,"volume":5771800},{"timestamp":1484058600,"date":"2017-01-10","index":3684,"close":129.89,"high":132.22,"low":129.29,"open":131.27,"volume":5985800},{"timestamp":1484145000,"date":"2017-01-11","index":3685,"close":130.5,"high":131.5,"low":129.25,"open":130.91,"volume":5615100},{"timestamp":1484231400,"date":"2017-01-12","index":3686,"close":129.18,"high":130.85,"low":128.5,"open":130.63,"volume":5388900},{"timestamp":1484317800,"date":"2017-01-13","index":3687,"close":133.7,"high":133.93,"low":130.58,"open":131.15,"volume":10515000},{"timestamp":1484663400,"date":"2017-01-17","index":3688,"close":132.89,"high":135.4,"low":132.09,"open":135.04,"volume":12220200},{"timestamp":1484749800,"date":"2017-01-18","index":3689,"close":133.26,"high":133.65,"low":131.06,"open":133.21,"volume":16168600}],"post":[{"timestamp":1484836200,"date":"2017-01-19","index":3690,"close":138.41,"high":143.46,"low":138.25,"open":142.01,"volume":23203400},{"timestamp":1484922600,"date":"2017-01-20","index":3691,"close":138.6,"high":140.79,"low":137.66,"open":139.36,"volume":9497400},{"timestamp":1485181800,"date":"2017-01-23","index":3692,"close":137.39,"high":139.49,"low":137.31,"open":138.65,"volume":7433900},{"timestamp":1485268200,"date":"2017-01-24","index":3693,"close":140.11,"high":140.93,"low":137.03,"open":138.11,"volume":7754700},{"timestamp":1485354600,"date":"2017-01-25","index":3694,"close":139.52,"high":141.39,"low":139.05,"open":140.8,"volume":7238100},{"timestamp":1485441000,"date":"2017-01-26","index":3695,"close":138.96,"high":141.21,"low":138.51,"open":140.45,"volume":6038300},{"timestamp":1485527400,"date":"2017-01-27","index":3696,"close":142.45,"high":142.49,"low":139,"open":139.46,"volume":8323900},{"timestamp":1485786600,"date":"2017-01-30","index":3697,"close":141.22,"high":141.97,"low":138.8,"open":141.77,"volume":8122500},{"timestamp":1485873000,"date":"2017-01-31","index":3698,"close":140.71,"high":141.83,"low":139.7,"open":140.55,"volume":4411600},{"timestamp":1485959400,"date":"2017-02-01","index":3699,"close":140.78,"high":142.41,"low":139.3,"open":141.2,"volume":6033400},{"timestamp":1486045800,"date":"2017-02-02","index":3700,"close":139.2,"high":141.04,"low":139.05,"open":140.61,"volume":3462400}]},{"date":"2016-10-17","estimated":0.06,"reported":0.12,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":3616,"close":102.63,"high":103.39,"low":98,"open":98,"volume":15344500},{"timestamp":1475587800,"date":"2016-10-04","index":3617,"close":102.34,"high":104.44,"low":101.86,"open":103.19,"volume":12143100},{"timestamp":1475674200,"date":"2016-10-05","index":3618,"close":106.28,"high":106.97,"low":103.43,"open":103.5,"volume":12942900},{"timestamp":1475760600,"date":"2016-10-06","index":3619,"close":105.07,"high":105.47,"low":103.88,"open":104.97,"volume":6587700},{"timestamp":1475847000,"date":"2016-10-07","index":3620,"close":104.82,"high":106.5,"low":103.55,"open":103.98,"volume":8659500},{"timestamp":1476106200,"date":"2016-10-10","index":3621,"close":103.33,"high":104.53,"low":102.76,"open":103.18,"volume":6699700},{"timestamp":1476192600,"date":"2016-10-11","index":3622,"close":100.59,"high":102.9,"low":99.86,"open":102.31,"volume":9032900},{"timestamp":1476279000,"date":"2016-10-12","index":3623,"close":99.5,"high":102.47,"low":99.22,"open":100.88,"volume":7426500},{"timestamp":1476365400,"date":"2016-10-13","index":3624,"close":100.23,"high":100.5,"low":97.63,"open":98.01,"volume":8319300},{"timestamp":1476451800,"date":"2016-10-14","index":3625,"close":101.47,"high":102.1,"low":100.35,"open":101.59,"volume":9531100},{"timestamp":1476711000,"date":"2016-10-17","index":3626,"close":99.8,"high":100.73,"low":98.38,"open":100.5,"volume":26589500}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":3627,"close":118.79,"high":119.82,"low":116.5,"open":116.63,"volume":42168200},{"timestamp":1476883800,"date":"2016-10-19","index":3628,"close":121.87,"high":122.45,"low":118,"open":118.25,"volume":21981700},{"timestamp":1476970200,"date":"2016-10-20","index":3629,"close":123.35,"high":123.75,"low":121.06,"open":121.97,"volume":14492800},{"timestamp":1477056600,"date":"2016-10-21","index":3630,"close":127.5,"high":127.85,"low":122.31,"open":122.5,"volume":18832400},{"timestamp":1477315800,"date":"2016-10-24","index":3631,"close":127.33,"high":129.29,"low":126.15,"open":127.42,"volume":15980700},{"timestamp":1477402200,"date":"2016-10-25","index":3632,"close":126.51,"high":128.06,"low":125.75,"open":126.52,"volume":8253900},{"timestamp":1477488600,"date":"2016-10-26","index":3633,"close":126.97,"high":128.72,"low":125.75,"open":126.29,"volume":8602400},{"timestamp":1477575000,"date":"2016-10-27","index":3634,"close":126.47,"high":128.18,"low":125.93,"open":127.43,"volume":6914200},{"timestamp":1477661400,"date":"2016-10-28","index":3635,"close":126.57,"high":128.93,"low":126.01,"open":126.08,"volume":7077300},{"timestamp":1477920600,"date":"2016-10-31","index":3636,"close":124.87,"high":126.9,"low":124.4,"open":126.85,"volume":6517500},{"timestamp":1478007000,"date":"2016-11-01","index":3637,"close":123.3,"high":125.83,"low":121.8,"open":124.98,"volume":6978600}]},{"date":"2016-07-18","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":3552,"close":96.67,"high":97,"low":94.8,"open":95,"volume":16167200},{"timestamp":1467725400,"date":"2016-07-05","index":3553,"close":97.91,"high":101.27,"low":93.31,"open":95.2,"volume":25879400},{"timestamp":1467811800,"date":"2016-07-06","index":3554,"close":94.6,"high":96,"low":93.55,"open":95.03,"volume":16301200},{"timestamp":1467898200,"date":"2016-07-07","index":3555,"close":95.1,"high":95.38,"low":93.18,"open":94.7,"volume":9913500},{"timestamp":1467984600,"date":"2016-07-08","index":3556,"close":97.06,"high":97.41,"low":95.3,"open":96,"volume":8335400},{"timestamp":1468243800,"date":"2016-07-11","index":3557,"close":94.67,"high":96.87,"low":94.3,"open":96.19,"volume":13276200},{"timestamp":1468330200,"date":"2016-07-12","index":3558,"close":95.97,"high":96.72,"low":94.09,"open":95.07,"volume":11617400},{"timestamp":1468416600,"date":"2016-07-13","index":3559,"close":96.43,"high":96.72,"low":94.8,"open":96.26,"volume":8768900},{"timestamp":1468503000,"date":"2016-07-14","index":3560,"close":98.02,"high":98.27,"low":96.8,"open":97,"volume":9885000},{"timestamp":1468589400,"date":"2016-07-15","index":3561,"close":98.39,"high":98.7,"low":97.41,"open":98.52,"volume":9041900},{"timestamp":1468848600,"date":"2016-07-18","index":3562,"close":98.81,"high":99.84,"low":97.24,"open":98.43,"volume":28669700}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":3563,"close":85.84,"high":86.75,"low":84.5,"open":85.43,"volume":55681200},{"timestamp":1469021400,"date":"2016-07-20","index":3564,"close":87.91,"high":88.49,"low":85.82,"open":86.67,"volume":23525100},{"timestamp":1469107800,"date":"2016-07-21","index":3565,"close":85.99,"high":88.38,"low":85.21,"open":88.3,"volume":16084000},{"timestamp":1469194200,"date":"2016-07-22","index":3566,"close":85.89,"high":86.5,"low":85.11,"open":86.48,"volume":11363900},{"timestamp":1469453400,"date":"2016-07-25","index":3567,"close":87.66,"high":87.87,"low":85.01,"open":85.73,"volume":14135000},{"timestamp":1469539800,"date":"2016-07-26","index":3568,"close":91.41,"high":93.1,"low":90.9,"open":91.03,"volume":19577600},{"timestamp":1469626200,"date":"2016-07-27","index":3569,"close":92.04,"high":92.06,"low":90.1,"open":91.5,"volume":8727500},{"timestamp":1469712600,"date":"2016-07-28","index":3570,"close":91.65,"high":92.21,"low":90.68,"open":91.92,"volume":6227700},{"timestamp":1469799000,"date":"2016-07-29","index":3571,"close":91.25,"high":91.75,"low":90.59,"open":91.19,"volume":6960200},{"timestamp":1470058200,"date":"2016-08-01","index":3572,"close":94.37,"high":94.67,"low":90.5,"open":91.23,"volume":10666900},{"timestamp":1470144600,"date":"2016-08-02","index":3573,"close":93.56,"high":94.08,"low":92.18,"open":94,"volume":9836200}]},{"date":"2016-04-18","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":3489,"close":104.35,"high":105.92,"low":103.2,"open":105.9,"volume":10940400},{"timestamp":1459863000,"date":"2016-04-05","index":3490,"close":104.94,"high":105.75,"low":103.25,"open":103.47,"volume":10060900},{"timestamp":1459949400,"date":"2016-04-06","index":3491,"close":104.83,"high":106.44,"low":104.25,"open":105.3,"volume":9605800},{"timestamp":1460035800,"date":"2016-04-07","index":3492,"close":104.45,"high":106.44,"low":103.6,"open":104.31,"volume":10774900},{"timestamp":1460122200,"date":"2016-04-08","index":3493,"close":103.81,"high":105.33,"low":102.82,"open":105.12,"volume":7857600},{"timestamp":1460381400,"date":"2016-04-11","index":3494,"close":102.68,"high":104.98,"low":102.62,"open":104.04,"volume":7451300},{"timestamp":1460467800,"date":"2016-04-12","index":3495,"close":106.98,"high":107.22,"low":102.21,"open":103.15,"volume":12437000},{"timestamp":1460554200,"date":"2016-04-13","index":3496,"close":109.65,"high":111.28,"low":107.88,"open":108,"volume":16701700},{"timestamp":1460640600,"date":"2016-04-14","index":3497,"close":110.42,"high":111.64,"low":109.15,"open":110.01,"volume":9553700},{"timestamp":1460727000,"date":"2016-04-15","index":3498,"close":111.51,"high":111.85,"low":109.78,"open":110.64,"volume":11746100},{"timestamp":1460986200,"date":"2016-04-18","index":3499,"close":108.4,"high":110.7,"low":106.02,"open":109.9,"volume":32816400}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":3500,"close":94.34,"high":101.37,"low":94.2,"open":99.49,"volume":55728800},{"timestamp":1461159000,"date":"2016-04-20","index":3501,"close":96.77,"high":96.98,"low":93.14,"open":94.34,"volume":26613500},{"timestamp":1461245400,"date":"2016-04-21","index":3502,"close":94.98,"high":97.38,"low":94.78,"open":97.31,"volume":19919400},{"timestamp":1461331800,"date":"2016-04-22","index":3503,"close":95.9,"high":96.69,"low":94.21,"open":94.85,"volume":15806300},{"timestamp":1461591000,"date":"2016-04-25","index":3504,"close":93.56,"high":95.75,"low":92.8,"open":95.7,"volume":14985400},{"timestamp":1461677400,"date":"2016-04-26","index":3505,"close":92.43,"high":93.55,"low":91.25,"open":93.5,"volume":15330900},{"timestamp":1461763800,"date":"2016-04-27","index":3506,"close":91.04,"high":92.5,"low":90.21,"open":92.18,"volume":12218900},{"timestamp":1461850200,"date":"2016-04-28","index":3507,"close":90.28,"high":92.67,"low":90.09,"open":91.5,"volume":11474900},{"timestamp":1461936600,"date":"2016-04-29","index":3508,"close":90.03,"high":90.56,"low":88.21,"open":90.5,"volume":13968000},{"timestamp":1462195800,"date":"2016-05-02","index":3509,"close":93.11,"high":93.22,"low":89.89,"open":90.41,"volume":12547000},{"timestamp":1462282200,"date":"2016-05-03","index":3510,"close":91.54,"high":93.25,"low":91.3,"open":92.08,"volume":10593900}]},{"date":"2016-01-19","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":3427,"close":109.96,"high":110,"low":105.21,"open":109,"volume":20794800},{"timestamp":1452004200,"date":"2016-01-05","index":3428,"close":107.66,"high":110.58,"low":105.85,"open":110.45,"volume":17664600},{"timestamp":1452090600,"date":"2016-01-06","index":3429,"close":117.68,"high":117.91,"low":104.96,"open":105.29,"volume":33045700},{"timestamp":1452177000,"date":"2016-01-07","index":3430,"close":114.56,"high":122.18,"low":112.29,"open":116.36,"volume":33636700},{"timestamp":1452263400,"date":"2016-01-08","index":3431,"close":111.39,"high":117.72,"low":111.1,"open":116.33,"volume":18067100},{"timestamp":1452522600,"date":"2016-01-11","index":3432,"close":114.97,"high":116.79,"low":111.2,"open":112.13,"volume":21920400},{"timestamp":1452609000,"date":"2016-01-12","index":3433,"close":116.58,"high":117.78,"low":115.08,"open":116.11,"volume":15133500},{"timestamp":1452695400,"date":"2016-01-13","index":3434,"close":106.56,"high":114.48,"low":104.53,"open":114.43,"volume":24921600},{"timestamp":1452781800,"date":"2016-01-14","index":3435,"close":107.06,"high":109.25,"low":101.21,"open":105.65,"volume":23664800},{"timestamp":1452868200,"date":"2016-01-15","index":3436,"close":104.04,"high":105.5,"low":101.72,"open":102.43,"volume":19775100},{"timestamp":1453213800,"date":"2016-01-19","index":3437,"close":107.89,"high":110.14,"low":105.55,"open":106.57,"volume":35722800}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":3438,"close":107.74,"high":109.99,"low":97.05,"open":108.91,"volume":53009400},{"timestamp":1453386600,"date":"2016-01-21","index":3439,"close":102.35,"high":108.51,"low":102.1,"open":108.32,"volume":31027500},{"timestamp":1453473000,"date":"2016-01-22","index":3440,"close":100.72,"high":104.99,"low":99.22,"open":104.72,"volume":26821800},{"timestamp":1453732200,"date":"2016-01-25","index":3441,"close":99.12,"high":102.68,"low":99,"open":99.78,"volume":20321100},{"timestamp":1453818600,"date":"2016-01-26","index":3442,"close":97.83,"high":100.55,"low":94.85,"open":99.74,"volume":22083900},{"timestamp":1453905000,"date":"2016-01-27","index":3443,"close":91.15,"high":97.85,"low":90.59,"open":96.61,"volume":25556200},{"timestamp":1453991400,"date":"2016-01-28","index":3444,"close":94.41,"high":95.25,"low":90.11,"open":93.84,"volume":24562300},{"timestamp":1454077800,"date":"2016-01-29","index":3445,"close":91.84,"high":94.39,"low":90.63,"open":92,"volume":20463900},{"timestamp":1454337000,"date":"2016-02-01","index":3446,"close":94.09,"high":97.18,"low":91.3,"open":91.79,"volume":19684500},{"timestamp":1454423400,"date":"2016-02-02","index":3447,"close":91.49,"high":96.65,"low":90.73,"open":95.54,"volume":21906500},{"timestamp":1454509800,"date":"2016-02-03","index":3448,"close":90.74,"high":92.69,"low":86.14,"open":92.41,"volume":27466000}]},{"date":"2015-10-14","estimated":0.08,"reported":0.07,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":3362,"close":103.26,"high":103.46,"low":99.05,"open":99.91,"volume":17027600},{"timestamp":1443706200,"date":"2015-10-01","index":3363,"close":105.98,"high":106.11,"low":101.12,"open":102.91,"volume":17426900},{"timestamp":1443792600,"date":"2015-10-02","index":3364,"close":106.11,"high":106.87,"low":101.45,"open":103.01,"volume":21526700},{"timestamp":1444051800,"date":"2015-10-05","index":3365,"close":111.25,"high":112.28,"low":105.76,"open":107.48,"volume":21157900},{"timestamp":1444138200,"date":"2015-10-06","index":3366,"close":108.33,"high":112.25,"low":105.64,"open":110.33,"volume":20629800},{"timestamp":1444224600,"date":"2015-10-07","index":3367,"close":108.1,"high":109.78,"low":106.75,"open":108.84,"volume":12329500},{"timestamp":1444311000,"date":"2015-10-08","index":3368,"close":114.93,"high":115.05,"low":102.6,"open":107.94,"volume":42831900},{"timestamp":1444397400,"date":"2015-10-09","index":3369,"close":113.33,"high":115.83,"low":112.44,"open":114.11,"volume":22455200},{"timestamp":1444656600,"date":"2015-10-12","index":3370,"close":113.45,"high":115.42,"low":112.36,"open":114.45,"volume":12624500},{"timestamp":1444743000,"date":"2015-10-13","index":3371,"close":109.73,"high":113.72,"low":108.78,"open":112.85,"volume":17512100},{"timestamp":1444829400,"date":"2015-10-14","index":3372,"close":110.23,"high":111.63,"low":108.05,"open":111.5,"volume":33231500}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":3373,"close":101.09,"high":104.88,"low":99.1,"open":103.77,"volume":48484300},{"timestamp":1445002200,"date":"2015-10-16","index":3374,"close":98.99,"high":101.65,"low":98.41,"open":100.21,"volume":21340500},{"timestamp":1445261400,"date":"2015-10-19","index":3375,"close":101.69,"high":103.62,"low":96.26,"open":98.07,"volume":29964700},{"timestamp":1445347800,"date":"2015-10-20","index":3376,"close":98.99,"high":102.11,"low":97.58,"open":101.06,"volume":17345600},{"timestamp":1445434200,"date":"2015-10-21","index":3377,"close":97.96,"high":100.34,"low":97.01,"open":99.67,"volume":13728500},{"timestamp":1445520600,"date":"2015-10-22","index":3378,"close":97.32,"high":99.93,"low":96.86,"open":98.07,"volume":12786800},{"timestamp":1445607000,"date":"2015-10-23","index":3379,"close":100.04,"high":101.56,"low":97.27,"open":97.61,"volume":18019900},{"timestamp":1445866200,"date":"2015-10-26","index":3380,"close":103.04,"high":103.31,"low":99.38,"open":100.05,"volume":12234800},{"timestamp":1445952600,"date":"2015-10-27","index":3381,"close":103.07,"high":104.72,"low":101.23,"open":102.58,"volume":12066400},{"timestamp":1446039000,"date":"2015-10-28","index":3382,"close":105.8,"high":106.21,"low":102.06,"open":102.9,"volume":13094000},{"timestamp":1446125400,"date":"2015-10-29","index":3383,"close":105.12,"high":106.91,"low":104.75,"open":105,"volume":9841400}]},{"date":"2015-07-15","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":3298,"close":93.85,"high":94.36,"low":92.79,"open":93.36,"volume":16880500},{"timestamp":1435757400,"date":"2015-07-01","index":3299,"close":93.64,"high":95.24,"low":93.22,"open":94.81,"volume":14699300},{"timestamp":1435843800,"date":"2015-07-02","index":3300,"close":94.04,"high":94.2,"low":93.21,"open":94,"volume":11053000},{"timestamp":1436189400,"date":"2015-07-06","index":3301,"close":94.57,"high":94.93,"low":93.34,"open":93.47,"volume":11808300},{"timestamp":1436275800,"date":"2015-07-07","index":3302,"close":94.09,"high":95.43,"low":92.62,"open":95.01,"volume":21573300},{"timestamp":1436362200,"date":"2015-07-08","index":3303,"close":93.51,"high":94,"low":92.28,"open":93.47,"volume":12990600},{"timestamp":1436448600,"date":"2015-07-09","index":3304,"close":95.73,"high":95.85,"low":94.29,"open":94.9,"volume":16731400},{"timestamp":1436535000,"date":"2015-07-10","index":3305,"close":97.23,"high":98.5,"low":96.9,"open":97.52,"volume":21636300},{"timestamp":1436794200,"date":"2015-07-13","index":3306,"close":101.09,"high":102.31,"low":98.08,"open":98.1,"volume":33205200},{"timestamp":1436880600,"date":"2015-07-14","index":3307,"close":100.37,"high":101.64,"low":99.65,"open":101.27,"volume":19736500},{"timestamp":1436967000,"date":"2015-07-15","index":3308,"close":98.13,"high":100.75,"low":97.05,"open":99.97,"volume":30898600}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":3309,"close":115.81,"high":116.49,"low":107.68,"open":111.02,"volume":63461000},{"timestamp":1437139800,"date":"2015-07-17","index":3310,"close":114.77,"high":117.88,"low":114.24,"open":117.34,"volume":25136900},{"timestamp":1437399000,"date":"2015-07-20","index":3311,"close":110.55,"high":114.7,"low":110.14,"open":114.7,"volume":22676900},{"timestamp":1437485400,"date":"2015-07-21","index":3312,"close":112.51,"high":113.71,"low":109.32,"open":110.21,"volume":14085400},{"timestamp":1437571800,"date":"2015-07-22","index":3313,"close":111.5,"high":113.88,"low":110.56,"open":112.14,"volume":10500500},{"timestamp":1437658200,"date":"2015-07-23","index":3314,"close":110.1,"high":112.18,"low":109.84,"open":110.91,"volume":8306800},{"timestamp":1437744600,"date":"2015-07-24","index":3315,"close":109.34,"high":111.68,"low":108.9,"open":111.55,"volume":8125100},{"timestamp":1438003800,"date":"2015-07-27","index":3316,"close":106.43,"high":109.86,"low":106.25,"open":107.79,"volume":11302600},{"timestamp":1438090200,"date":"2015-07-28","index":3317,"close":106.9,"high":107.94,"low":103.88,"open":107.29,"volume":11155900},{"timestamp":1438176600,"date":"2015-07-29","index":3318,"close":107.08,"high":107.75,"low":105.4,"open":106.83,"volume":6695600},{"timestamp":1438263000,"date":"2015-07-30","index":3319,"close":111.56,"high":111.9,"low":105.4,"open":106.4,"volume":14229200}]},{"date":"2015-04-15","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":3235,"close":59.53,"high":60.42,"low":59.46,"open":60.11,"volume":14248500},{"timestamp":1427895000,"date":"2015-04-01","index":3236,"close":59.02,"high":59.79,"low":58.7,"open":59.64,"volume":14639800},{"timestamp":1427981400,"date":"2015-04-02","index":3237,"close":59.15,"high":59.61,"low":58.86,"open":59.07,"volume":9864400},{"timestamp":1428327000,"date":"2015-04-06","index":3238,"close":60.33,"high":60.45,"low":58.46,"open":58.77,"volume":10730300},{"timestamp":1428413400,"date":"2015-04-07","index":3239,"close":60.49,"high":60.85,"low":60.04,"open":60.5,"volume":9977100},{"timestamp":1428499800,"date":"2015-04-08","index":3240,"close":63.05,"high":63.11,"low":61.18,"open":61.2,"volume":22327900},{"timestamp":1428586200,"date":"2015-04-09","index":3241,"close":62.79,"high":63.14,"low":62.11,"open":63,"volume":13455400},{"timestamp":1428672600,"date":"2015-04-10","index":3242,"close":64.94,"high":65,"low":63.95,"open":64.4,"volume":22367100},{"timestamp":1428931800,"date":"2015-04-13","index":3243,"close":67.81,"high":69.29,"low":67.06,"open":67.24,"volume":44436700},{"timestamp":1429018200,"date":"2015-04-14","index":3244,"close":68.39,"high":69.14,"low":67.42,"open":68.86,"volume":28641900},{"timestamp":1429104600,"date":"2015-04-15","index":3245,"close":67.92,"high":68.7,"low":67.36,"open":68.7,"volume":42528500}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":3246,"close":80.29,"high":81.25,"low":75.71,"open":76,"volume":104500900},{"timestamp":1429277400,"date":"2015-04-17","index":3247,"close":81.65,"high":82.14,"low":79.71,"open":79.78,"volume":58306500},{"timestamp":1429536600,"date":"2015-04-20","index":3248,"close":81.06,"high":82.3,"low":80.38,"open":81.79,"volume":30766400},{"timestamp":1429623000,"date":"2015-04-21","index":3249,"close":80.06,"high":81.48,"low":79.8,"open":81.23,"volume":15925700},{"timestamp":1429709400,"date":"2015-04-22","index":3250,"close":79.67,"high":80.71,"low":79.54,"open":80.21,"volume":12089700},{"timestamp":1429795800,"date":"2015-04-23","index":3251,"close":79.87,"high":80.34,"low":78.96,"open":79.66,"volume":12687500},{"timestamp":1429882200,"date":"2015-04-24","index":3252,"close":79.77,"high":80.81,"low":79.51,"open":80.17,"volume":11045300},{"timestamp":1430141400,"date":"2015-04-27","index":3253,"close":80.87,"high":81.79,"low":80.23,"open":80.29,"volume":15246700},{"timestamp":1430227800,"date":"2015-04-28","index":3254,"close":80.44,"high":81.28,"low":79.94,"open":80.59,"volume":8826300},{"timestamp":1430314200,"date":"2015-04-29","index":3255,"close":80.41,"high":81.06,"low":79.64,"open":80.07,"volume":9534700},{"timestamp":1430400600,"date":"2015-04-30","index":3256,"close":79.5,"high":80.84,"low":79.12,"open":80.24,"volume":10565100}]},{"date":"2015-01-20","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":3176,"close":47.31,"high":49.26,"low":47.15,"open":49.26,"volume":18165000},{"timestamp":1420554600,"date":"2015-01-06","index":3177,"close":46.5,"high":47.64,"low":45.66,"open":47.35,"volume":16037700},{"timestamp":1420641000,"date":"2015-01-07","index":3178,"close":46.74,"high":47.42,"low":46.27,"open":47.35,"volume":9849700},{"timestamp":1420727400,"date":"2015-01-08","index":3179,"close":47.78,"high":47.84,"low":46.48,"open":47.12,"volume":9601900},{"timestamp":1420813800,"date":"2015-01-09","index":3180,"close":47.04,"high":48.02,"low":46.9,"open":47.63,"volume":9578100},{"timestamp":1421073000,"date":"2015-01-12","index":3181,"close":45.55,"high":47.2,"low":45.26,"open":47.09,"volume":12944400},{"timestamp":1421159400,"date":"2015-01-13","index":3182,"close":46.26,"high":47.05,"low":45.9,"open":46.02,"volume":18721500},{"timestamp":1421245800,"date":"2015-01-14","index":3183,"close":46.32,"high":47.37,"low":45.68,"open":47.07,"volume":19884900},{"timestamp":1421332200,"date":"2015-01-15","index":3184,"close":46.25,"high":46.79,"low":45.84,"open":46.55,"volume":11669000},{"timestamp":1421418600,"date":"2015-01-16","index":3185,"close":48.19,"high":48.25,"low":46.38,"open":46.86,"volume":19696600},{"timestamp":1421764200,"date":"2015-01-20","index":3186,"close":49.83,"high":50,"low":47.71,"open":48.57,"volume":40551000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":3187,"close":58.47,"high":59.24,"low":57.41,"open":59.23,"volume":66902500},{"timestamp":1421937000,"date":"2015-01-22","index":3188,"close":61.21,"high":61.37,"low":57.83,"open":58.57,"volume":33319300},{"timestamp":1422023400,"date":"2015-01-23","index":3189,"close":62.49,"high":62.74,"low":60.88,"open":60.99,"volume":26784100},{"timestamp":1422282600,"date":"2015-01-26","index":3190,"close":63.79,"high":63.9,"low":61.96,"open":62.57,"volume":21268800},{"timestamp":1422369000,"date":"2015-01-27","index":3191,"close":64.88,"high":65.34,"low":63.05,"open":63.09,"volume":24612700},{"timestamp":1422455400,"date":"2015-01-28","index":3192,"close":63.21,"high":64.82,"low":63.08,"open":64.74,"volume":24532900},{"timestamp":1422541800,"date":"2015-01-29","index":3193,"close":63.4,"high":63.93,"low":62.5,"open":63.2,"volume":15127700},{"timestamp":1422628200,"date":"2015-01-30","index":3194,"close":63.11,"high":63.98,"low":62.66,"open":63.13,"volume":13215300},{"timestamp":1422887400,"date":"2015-02-02","index":3195,"close":63.01,"high":63.43,"low":61.96,"open":62.84,"volume":12990600},{"timestamp":1422973800,"date":"2015-02-03","index":3196,"close":65.27,"high":65.47,"low":62.73,"open":63.32,"volume":16440200},{"timestamp":1423060200,"date":"2015-02-04","index":3197,"close":64.1,"high":65.17,"low":63.89,"open":65.04,"volume":12450900}]},{"date":"2014-10-15","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":3111,"close":62.69,"high":64.29,"low":62.47,"open":64.1,"volume":15416100},{"timestamp":1412256600,"date":"2014-10-02","index":3112,"close":64.28,"high":64.36,"low":62.55,"open":62.7,"volume":18450600},{"timestamp":1412343000,"date":"2014-10-03","index":3113,"close":65.65,"high":65.8,"low":64.64,"open":64.74,"volume":15290100},{"timestamp":1412602200,"date":"2014-10-06","index":3114,"close":66.21,"high":66.74,"low":65.86,"open":66,"volume":13709500},{"timestamp":1412688600,"date":"2014-10-07","index":3115,"close":65.18,"high":66.61,"low":65.14,"open":65.87,"volume":13759200},{"timestamp":1412775000,"date":"2014-10-08","index":3116,"close":66.69,"high":66.8,"low":64.48,"open":65.24,"volume":14332500},{"timestamp":1412861400,"date":"2014-10-09","index":3117,"close":65.95,"high":66.86,"low":65.65,"open":66.66,"volume":14928200},{"timestamp":1412947800,"date":"2014-10-10","index":3118,"close":64.58,"high":66.41,"low":64.49,"open":65.69,"volume":19110700},{"timestamp":1413207000,"date":"2014-10-13","index":3119,"close":62.65,"high":64.64,"low":61.86,"open":64.46,"volume":20216700},{"timestamp":1413293400,"date":"2014-10-14","index":3120,"close":64.16,"high":64.57,"low":62.59,"open":63.64,"volume":16747500},{"timestamp":1413379800,"date":"2014-10-15","index":3121,"close":64.08,"high":64.43,"low":61.45,"open":63.5,"volume":59927700}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":3122,"close":51.67,"high":52.31,"low":47.29,"open":47.53,"volume":92304800},{"timestamp":1413552600,"date":"2014-10-17","index":3123,"close":51.01,"high":51.44,"low":48.79,"open":51.4,"volume":79160900},{"timestamp":1413811800,"date":"2014-10-20","index":3124,"close":51.32,"high":52.74,"low":50.79,"open":50.86,"volume":33529300},{"timestamp":1413898200,"date":"2014-10-21","index":3125,"close":52.28,"high":52.4,"low":50.78,"open":51.75,"volume":19365500},{"timestamp":1413984600,"date":"2014-10-22","index":3126,"close":53.52,"high":54.57,"low":51.89,"open":52.71,"volume":32150300},{"timestamp":1414071000,"date":"2014-10-23","index":3127,"close":54.72,"high":55.11,"low":54.04,"open":54.36,"volume":19916400},{"timestamp":1414157400,"date":"2014-10-24","index":3128,"close":55,"high":55.29,"low":54.4,"open":54.65,"volume":14657300},{"timestamp":1414416600,"date":"2014-10-27","index":3129,"close":54.2,"high":54.93,"low":53.81,"open":54.84,"volume":14944300},{"timestamp":1414503000,"date":"2014-10-28","index":3130,"close":55.17,"high":55.27,"low":54.05,"open":54.25,"volume":11736900},{"timestamp":1414589400,"date":"2014-10-29","index":3131,"close":54.01,"high":55.24,"low":53.97,"open":55.17,"volume":12507600},{"timestamp":1414675800,"date":"2014-10-30","index":3132,"close":54.14,"high":54.62,"low":53.51,"open":53.93,"volume":10593800}]},{"date":"2014-07-21","estimated":0.17,"reported":0.16,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":3050,"close":65.8,"high":67.46,"low":65.71,"open":67.44,"volume":18296600},{"timestamp":1404826200,"date":"2014-07-08","index":3051,"close":63.58,"high":65.86,"low":62.75,"open":65.66,"volume":26182800},{"timestamp":1404912600,"date":"2014-07-09","index":3052,"close":63.29,"high":64.19,"low":62.82,"open":63.74,"volume":21011200},{"timestamp":1404999000,"date":"2014-07-10","index":3053,"close":62.65,"high":63.46,"low":61.17,"open":62.06,"volume":24388700},{"timestamp":1405085400,"date":"2014-07-11","index":3054,"close":62.85,"high":63.45,"low":62.45,"open":63.07,"volume":14219100},{"timestamp":1405344600,"date":"2014-07-14","index":3055,"close":64.65,"high":65.07,"low":62.71,"open":63.33,"volume":17433500},{"timestamp":1405431000,"date":"2014-07-15","index":3056,"close":64.16,"high":64.48,"low":63.18,"open":64.38,"volume":13505800},{"timestamp":1405517400,"date":"2014-07-16","index":3057,"close":63.49,"high":65.1,"low":63.34,"open":64.87,"volume":13438600},{"timestamp":1405603800,"date":"2014-07-17","index":3058,"close":62.77,"high":64.12,"low":62.61,"open":63.33,"volume":13266400},{"timestamp":1405690200,"date":"2014-07-18","index":3059,"close":63.45,"high":63.47,"low":62.25,"open":62.97,"volume":11760700},{"timestamp":1405949400,"date":"2014-07-21","index":3060,"close":64.56,"high":65.36,"low":63.95,"open":64.53,"volume":34671000}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":3061,"close":61.58,"high":63.52,"low":60.72,"open":63.28,"volume":57174600},{"timestamp":1406122200,"date":"2014-07-23","index":3062,"close":61.13,"high":62.2,"low":60.93,"open":61.49,"volume":17267600},{"timestamp":1406208600,"date":"2014-07-24","index":3063,"close":60.77,"high":61.46,"low":59.86,"open":61.35,"volume":18621400},{"timestamp":1406295000,"date":"2014-07-25","index":3064,"close":60.27,"high":61.17,"low":60.06,"open":60.71,"volume":11610200},{"timestamp":1406554200,"date":"2014-07-28","index":3065,"close":60.67,"high":60.84,"low":59.79,"open":60.32,"volume":11960900},{"timestamp":1406640600,"date":"2014-07-29","index":3066,"close":60.61,"high":61.2,"low":60.46,"open":60.46,"volume":9282000},{"timestamp":1406727000,"date":"2014-07-30","index":3067,"close":62.05,"high":62.18,"low":60.62,"open":60.68,"volume":15263500},{"timestamp":1406813400,"date":"2014-07-31","index":3068,"close":60.39,"high":61.85,"low":60.18,"open":61.47,"volume":13820100},{"timestamp":1406899800,"date":"2014-08-01","index":3069,"close":60.77,"high":61.1,"low":58.93,"open":60.25,"volume":18947600},{"timestamp":1407159000,"date":"2014-08-04","index":3070,"close":60.39,"high":61.43,"low":60.11,"open":61.03,"volume":10686900},{"timestamp":1407245400,"date":"2014-08-05","index":3071,"close":60.41,"high":61.14,"low":60.04,"open":60.19,"volume":10653300}]},{"date":"2014-04-21","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":2987,"close":48.19,"high":50.86,"low":47.98,"open":50.78,"volume":34958000},{"timestamp":1396877400,"date":"2014-04-07","index":2988,"close":48.29,"high":49.74,"low":47.3,"open":48.64,"volume":37351300},{"timestamp":1396963800,"date":"2014-04-08","index":2989,"close":49.84,"high":50.11,"low":48.34,"open":48.58,"volume":25761400},{"timestamp":1397050200,"date":"2014-04-09","index":2990,"close":50.43,"high":50.56,"low":49.02,"open":50.15,"volume":20511400},{"timestamp":1397136600,"date":"2014-04-10","index":2991,"close":47.82,"high":51.07,"low":47.72,"open":50.64,"volume":24871000},{"timestamp":1397223000,"date":"2014-04-11","index":2992,"close":46.67,"high":47.83,"low":46.23,"open":47.26,"volume":30146200},{"timestamp":1397482200,"date":"2014-04-14","index":2993,"close":47.37,"high":47.86,"low":46.51,"open":47.56,"volume":17994200},{"timestamp":1397568600,"date":"2014-04-15","index":2994,"close":46.61,"high":47.37,"low":44.59,"open":47.01,"volume":30799300},{"timestamp":1397655000,"date":"2014-04-16","index":2995,"close":47.34,"high":47.71,"low":46.19,"open":47.29,"volume":16114700},{"timestamp":1397741400,"date":"2014-04-17","index":2996,"close":49.39,"high":49.96,"low":47.5,"open":48.11,"volume":32116000},{"timestamp":1398087000,"date":"2014-04-21","index":2997,"close":49.78,"high":49.91,"low":48.33,"open":49.9,"volume":47892600}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":2998,"close":53.27,"high":54.41,"low":52.12,"open":53.8,"volume":64702400},{"timestamp":1398259800,"date":"2014-04-23","index":2999,"close":50.5,"high":52.5,"low":50.43,"open":51.82,"volume":40285000},{"timestamp":1398346200,"date":"2014-04-24","index":3000,"close":49.15,"high":50.84,"low":47.83,"open":50.36,"volume":30639000},{"timestamp":1398432600,"date":"2014-04-25","index":3001,"close":46.01,"high":48.77,"low":46,"open":48.21,"volume":33071500},{"timestamp":1398691800,"date":"2014-04-28","index":3002,"close":44.89,"high":45.84,"low":42.79,"open":45.44,"volume":47123300},{"timestamp":1398778200,"date":"2014-04-29","index":3003,"close":45.7,"high":46.38,"low":44.58,"open":44.61,"volume":23132900},{"timestamp":1398864600,"date":"2014-04-30","index":3004,"close":46.01,"high":46.06,"low":44.32,"open":45.42,"volume":23618700},{"timestamp":1398951000,"date":"2014-05-01","index":3005,"close":48.07,"high":49.38,"low":46.15,"open":46.29,"volume":37001300},{"timestamp":1399037400,"date":"2014-05-02","index":3006,"close":48.66,"high":49.13,"low":47.72,"open":48.22,"volume":26194700},{"timestamp":1399296600,"date":"2014-05-05","index":3007,"close":49.2,"high":49.35,"low":48.01,"open":48.3,"volume":20330800},{"timestamp":1399383000,"date":"2014-05-06","index":3008,"close":46.6,"high":49.67,"low":46.52,"open":49.1,"volume":22722700}]},{"date":"2014-01-22","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":2926,"close":48.5,"high":49.7,"low":48.15,"open":49.68,"volume":36167600},{"timestamp":1389191400,"date":"2014-01-08","index":2927,"close":48.71,"high":49.43,"low":48.07,"open":48.1,"volume":20001100},{"timestamp":1389277800,"date":"2014-01-09","index":2928,"close":48.15,"high":49.14,"low":47.86,"open":48.82,"volume":17007200},{"timestamp":1389364200,"date":"2014-01-10","index":2929,"close":47.45,"high":48.38,"low":47.22,"open":48.3,"volume":16237900},{"timestamp":1389623400,"date":"2014-01-13","index":2930,"close":48.12,"high":49.81,"low":47.3,"open":47.3,"volume":27237000},{"timestamp":1389709800,"date":"2014-01-14","index":2931,"close":48.28,"high":48.8,"low":47.51,"open":48.78,"volume":19740000},{"timestamp":1389796200,"date":"2014-01-15","index":2932,"close":47.2,"high":48.37,"low":45.58,"open":47.86,"volume":40432000},{"timestamp":1389882600,"date":"2014-01-16","index":2933,"close":47.38,"high":47.7,"low":46,"open":46.92,"volume":21135800},{"timestamp":1389969000,"date":"2014-01-17","index":2934,"close":47.15,"high":47.83,"low":46.89,"open":47.44,"volume":16417100},{"timestamp":1390314600,"date":"2014-01-21","index":2935,"close":46.96,"high":47.5,"low":45.75,"open":47.46,"volume":25220300},{"timestamp":1390401000,"date":"2014-01-22","index":2936,"close":47.68,"high":47.78,"low":46.76,"open":47.07,"volume":48342000}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":2937,"close":55.53,"high":56.52,"low":53.93,"open":55.34,"volume":91280000},{"timestamp":1390573800,"date":"2014-01-24","index":2938,"close":55.15,"high":55.81,"low":54.77,"open":54.81,"volume":35466900},{"timestamp":1390833000,"date":"2014-01-27","index":2939,"close":54.46,"high":55.93,"low":52.94,"open":55.34,"volume":32526900},{"timestamp":1390919400,"date":"2014-01-28","index":2940,"close":58.11,"high":58.2,"low":54.39,"open":54.47,"volume":43590400},{"timestamp":1391005800,"date":"2014-01-29","index":2941,"close":57.2,"high":58.19,"low":56.86,"open":57.59,"volume":28968100},{"timestamp":1391092200,"date":"2014-01-30","index":2942,"close":57.81,"high":58.46,"low":57.36,"open":58.16,"volume":18379200},{"timestamp":1391178600,"date":"2014-01-31","index":2943,"close":58.48,"high":58.91,"low":57.47,"open":57.47,"volume":23625000},{"timestamp":1391437800,"date":"2014-02-03","index":2944,"close":57.77,"high":58.88,"low":57.25,"open":58.84,"volume":20145300},{"timestamp":1391524200,"date":"2014-02-04","index":2945,"close":57.99,"high":58.36,"low":56.72,"open":57.92,"volume":18066300},{"timestamp":1391610600,"date":"2014-02-05","index":2946,"close":57.77,"high":58.25,"low":56.86,"open":57.59,"volume":16762900},{"timestamp":1391697000,"date":"2014-02-06","index":2947,"close":58.27,"high":58.7,"low":57.2,"open":58.06,"volume":12852000}]},{"date":"2013-10-21","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":2863,"close":45.45,"high":46.71,"low":45.45,"open":46.29,"volume":14634900},{"timestamp":1381239000,"date":"2013-10-08","index":2864,"close":43.19,"high":45.93,"low":42.8,"open":45.61,"volume":28678300},{"timestamp":1381325400,"date":"2013-10-09","index":2865,"close":41.2,"high":42.94,"low":40.4,"open":42.89,"volume":41948900},{"timestamp":1381411800,"date":"2013-10-10","index":2866,"close":43.43,"high":43.92,"low":42.34,"open":43,"volume":30695000},{"timestamp":1381498200,"date":"2013-10-11","index":2867,"close":42.98,"high":43.94,"low":42.88,"open":43.47,"volume":19200300},{"timestamp":1381757400,"date":"2013-10-14","index":2868,"close":46.34,"high":46.47,"low":43.71,"open":44.37,"volume":45659600},{"timestamp":1381843800,"date":"2013-10-15","index":2869,"close":45.96,"high":46.76,"low":45.62,"open":46.44,"volume":26848500},{"timestamp":1381930200,"date":"2013-10-16","index":2870,"close":46.13,"high":46.5,"low":45.47,"open":45.73,"volume":18843300},{"timestamp":1382016600,"date":"2013-10-17","index":2871,"close":47.16,"high":47.17,"low":45.67,"open":46.03,"volume":19272400},{"timestamp":1382103000,"date":"2013-10-18","index":2872,"close":47.64,"high":48.07,"low":46.8,"open":47.71,"volume":25454800},{"timestamp":1382362200,"date":"2013-10-21","index":2873,"close":50.71,"high":50.77,"low":48.59,"open":48.99,"volume":65090200}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":2874,"close":46.07,"high":55.59,"low":45.93,"open":55.41,"volume":181099800},{"timestamp":1382535000,"date":"2013-10-23","index":2875,"close":47.18,"high":47.88,"low":45.29,"open":45.33,"volume":58376500},{"timestamp":1382621400,"date":"2013-10-24","index":2876,"close":47.32,"high":48.12,"low":46.24,"open":47.35,"volume":33559400},{"timestamp":1382707800,"date":"2013-10-25","index":2877,"close":46.86,"high":48.17,"low":46.56,"open":47.29,"volume":24062500},{"timestamp":1382967000,"date":"2013-10-28","index":2878,"close":44.86,"high":47.28,"low":44.54,"open":46.43,"volume":34260800},{"timestamp":1383053400,"date":"2013-10-29","index":2879,"close":46.76,"high":46.77,"low":44.17,"open":45.51,"volume":30936500},{"timestamp":1383139800,"date":"2013-10-30","index":2880,"close":45.45,"high":46.99,"low":45.09,"open":46.96,"volume":21640500},{"timestamp":1383226200,"date":"2013-10-31","index":2881,"close":46.07,"high":46.66,"low":45.1,"open":45.44,"volume":18489800},{"timestamp":1383312600,"date":"2013-11-01","index":2882,"close":47.04,"high":47.64,"low":46.56,"open":46.98,"volume":22020600},{"timestamp":1383575400,"date":"2013-11-04","index":2883,"close":48.23,"high":48.26,"low":46.45,"open":47.28,"volume":21919100},{"timestamp":1383661800,"date":"2013-11-05","index":2884,"close":48.79,"high":48.91,"low":47.58,"open":47.93,"volume":17289300}]},{"date":"2013-07-22","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":2799,"close":33.3,"high":33.61,"low":32.22,"open":32.43,"volume":24289300},{"timestamp":1373376600,"date":"2013-07-09","index":2800,"close":35.34,"high":35.34,"low":33.55,"open":33.58,"volume":35509600},{"timestamp":1373463000,"date":"2013-07-10","index":2801,"close":34.83,"high":35.27,"low":34.17,"open":35.08,"volume":22578500},{"timestamp":1373549400,"date":"2013-07-11","index":2802,"close":34.88,"high":35.6,"low":34.4,"open":35.43,"volume":21146300},{"timestamp":1373635800,"date":"2013-07-12","index":2803,"close":36.75,"high":36.78,"low":35.11,"open":35.12,"volume":34238400},{"timestamp":1373895000,"date":"2013-07-15","index":2804,"close":36.85,"high":37.12,"low":36.02,"open":37.06,"volume":20612900},{"timestamp":1373981400,"date":"2013-07-16","index":2805,"close":37.21,"high":38.05,"low":36.67,"open":36.76,"volume":33356400},{"timestamp":1374067800,"date":"2013-07-17","index":2806,"close":38.27,"high":38.32,"low":36.95,"open":37.32,"volume":19510400},{"timestamp":1374154200,"date":"2013-07-18","index":2807,"close":38.06,"high":38.62,"low":37.71,"open":38.62,"volume":20487600},{"timestamp":1374240600,"date":"2013-07-19","index":2808,"close":37.8,"high":38.28,"low":37.6,"open":38.2,"volume":18120200},{"timestamp":1374499800,"date":"2013-07-22","index":2809,"close":37.42,"high":38.39,"low":36.73,"open":38.12,"volume":47313700}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":2810,"close":35.75,"high":37.46,"low":35.17,"open":35.91,"volume":76829200},{"timestamp":1374672600,"date":"2013-07-24","index":2811,"close":34.47,"high":36.04,"low":34.31,"open":35.67,"volume":33409600},{"timestamp":1374759000,"date":"2013-07-25","index":2812,"close":35.25,"high":35.38,"low":34.27,"open":34.37,"volume":19634300},{"timestamp":1374845400,"date":"2013-07-26","index":2813,"close":35.19,"high":35.28,"low":34.4,"open":34.95,"volume":17826900},{"timestamp":1375104600,"date":"2013-07-29","index":2814,"close":34.99,"high":35.81,"low":34.64,"open":35.15,"volume":13215300},{"timestamp":1375191000,"date":"2013-07-30","index":2815,"close":34.82,"high":35.42,"low":34.54,"open":35.06,"volume":10890600},{"timestamp":1375277400,"date":"2013-07-31","index":2816,"close":34.93,"high":35.3,"low":34.56,"open":34.77,"volume":13120800},{"timestamp":1375363800,"date":"2013-08-01","index":2817,"close":35.59,"high":35.71,"low":34.94,"open":35.22,"volume":14139300},{"timestamp":1375450200,"date":"2013-08-02","index":2818,"close":35.17,"high":35.62,"low":34.97,"open":35.62,"volume":13879600},{"timestamp":1375709400,"date":"2013-08-05","index":2819,"close":36.26,"high":36.27,"low":34.48,"open":34.84,"volume":22962100},{"timestamp":1375795800,"date":"2013-08-06","index":2820,"close":36.56,"high":36.8,"low":35.73,"open":36.28,"volume":20413400}]},{"date":"2013-04-22","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":2736,"close":23.29,"high":23.76,"low":22.71,"open":23.69,"volume":31745000},{"timestamp":1365514200,"date":"2013-04-09","index":2737,"close":24.19,"high":24.48,"low":23.15,"open":23.36,"volume":34045900},{"timestamp":1365600600,"date":"2013-04-10","index":2738,"close":23.72,"high":24.21,"low":23.56,"open":24,"volume":29709400},{"timestamp":1365687000,"date":"2013-04-11","index":2739,"close":24.72,"high":24.77,"low":24.12,"open":24.12,"volume":33056100},{"timestamp":1365773400,"date":"2013-04-12","index":2740,"close":24.74,"high":25.38,"low":24.46,"open":25.28,"volume":37797900},{"timestamp":1366032600,"date":"2013-04-15","index":2741,"close":25.21,"high":26.05,"low":24.97,"open":25.08,"volume":46529000},{"timestamp":1366119000,"date":"2013-04-16","index":2742,"close":25.12,"high":25.39,"low":24.61,"open":25,"volume":29711500},{"timestamp":1366205400,"date":"2013-04-17","index":2743,"close":24.19,"high":25.34,"low":24.04,"open":24.91,"volume":27545700},{"timestamp":1366291800,"date":"2013-04-18","index":2744,"close":23.4,"high":24.56,"low":23.11,"open":24.43,"volume":23121000},{"timestamp":1366378200,"date":"2013-04-19","index":2745,"close":23.34,"high":24.17,"low":23.29,"open":23.64,"volume":20163500},{"timestamp":1366637400,"date":"2013-04-22","index":2746,"close":24.91,"high":25.21,"low":23.67,"open":23.67,"volume":84870100}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":2747,"close":31,"high":31.34,"low":29.93,"open":30.8,"volume":114860900},{"timestamp":1366810200,"date":"2013-04-24","index":2748,"close":30.96,"high":32.04,"low":30.46,"open":31.09,"volume":46898600},{"timestamp":1366896600,"date":"2013-04-25","index":2749,"close":30.54,"high":31.26,"low":30.47,"open":31,"volume":29274000},{"timestamp":1366983000,"date":"2013-04-26","index":2750,"close":30.79,"high":31.02,"low":30.36,"open":31,"volume":21790300},{"timestamp":1367242200,"date":"2013-04-29","index":2751,"close":30.72,"high":31.1,"low":30.29,"open":30.94,"volume":20787200},{"timestamp":1367328600,"date":"2013-04-30","index":2752,"close":30.87,"high":31.39,"low":30.61,"open":30.66,"volume":25071200},{"timestamp":1367415000,"date":"2013-05-01","index":2753,"close":30.42,"high":31.06,"low":30.24,"open":30.85,"volume":18359600},{"timestamp":1367501400,"date":"2013-05-02","index":2754,"close":30.64,"high":30.78,"low":30.03,"open":30.46,"volume":18328800},{"timestamp":1367587800,"date":"2013-05-03","index":2755,"close":30.49,"high":31.18,"low":30.39,"open":30.83,"volume":15431500},{"timestamp":1367847000,"date":"2013-05-06","index":2756,"close":30.1,"high":30.35,"low":29.15,"open":29.95,"volume":31731000},{"timestamp":1367933400,"date":"2013-05-07","index":2757,"close":29.46,"high":30.07,"low":29.37,"open":29.83,"volume":17079300}]},{"date":"2013-01-23","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":2675,"close":13.88,"high":14.43,"low":13.83,"open":14.29,"volume":24714900},{"timestamp":1357741800,"date":"2013-01-09","index":2676,"close":13.7,"high":13.99,"low":13.51,"open":13.87,"volume":20223000},{"timestamp":1357828200,"date":"2013-01-10","index":2677,"close":14,"high":14.27,"low":13.67,"open":13.8,"volume":26117700},{"timestamp":1357914600,"date":"2013-01-11","index":2678,"close":14.47,"high":14.56,"low":14,"open":14.03,"volume":29851500},{"timestamp":1358173800,"date":"2013-01-14","index":2679,"close":14.78,"high":14.93,"low":14.37,"open":14.43,"volume":23473100},{"timestamp":1358260200,"date":"2013-01-15","index":2680,"close":14.53,"high":14.91,"low":14.44,"open":14.72,"volume":17068100},{"timestamp":1358346600,"date":"2013-01-16","index":2681,"close":13.93,"high":14.61,"low":13.82,"open":14.55,"volume":28014700},{"timestamp":1358433000,"date":"2013-01-17","index":2682,"close":13.96,"high":14.09,"low":13.68,"open":14.01,"volume":16221100},{"timestamp":1358519400,"date":"2013-01-18","index":2683,"close":14.17,"high":14.56,"low":14.1,"open":14.34,"volume":35999600},{"timestamp":1358865000,"date":"2013-01-22","index":2684,"close":13.97,"high":14.24,"low":13.8,"open":14.24,"volume":22773100},{"timestamp":1358951400,"date":"2013-01-23","index":2685,"close":14.75,"high":14.83,"low":13.86,"open":13.88,"volume":74235000}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":2686,"close":20.98,"high":21.31,"low":19.95,"open":20.57,"volume":118805400},{"timestamp":1359124200,"date":"2013-01-25","index":2687,"close":24.22,"high":24.67,"low":20.8,"open":20.81,"volume":191445800},{"timestamp":1359383400,"date":"2013-01-28","index":2688,"close":23.16,"high":25.32,"low":22.97,"open":24.64,"volume":109104800},{"timestamp":1359469800,"date":"2013-01-29","index":2689,"close":24.16,"high":24.27,"low":22.38,"open":22.59,"volume":59542000},{"timestamp":1359556200,"date":"2013-01-30","index":2690,"close":23.96,"high":25.07,"low":23.24,"open":24.78,"volume":48062700},{"timestamp":1359642600,"date":"2013-01-31","index":2691,"close":23.61,"high":24.14,"low":22.9,"open":23.87,"volume":35601300},{"timestamp":1359729000,"date":"2013-02-01","index":2692,"close":23.54,"high":24.71,"low":23.41,"open":24.29,"volume":50358000},{"timestamp":1359988200,"date":"2013-02-04","index":2693,"close":24.96,"high":25.02,"low":23.25,"open":23.25,"volume":50969100},{"timestamp":1360074600,"date":"2013-02-05","index":2694,"close":24.91,"high":25.41,"low":24.43,"open":24.63,"volume":57056300},{"timestamp":1360161000,"date":"2013-02-06","index":2695,"close":26.34,"high":26.48,"low":24.94,"open":25,"volume":67190900},{"timestamp":1360247400,"date":"2013-02-07","index":2696,"close":25.99,"high":26.98,"low":25.51,"open":26.54,"volume":53086600}]},{"date":"2012-10-23","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":2615,"close":9.36,"high":9.93,"low":9.34,"open":9.84,"volume":82145000},{"timestamp":1349875800,"date":"2012-10-10","index":2616,"close":9.36,"high":9.7,"low":9.3,"open":9.4,"volume":38742900},{"timestamp":1349962200,"date":"2012-10-11","index":2617,"close":9.43,"high":9.59,"low":9.32,"open":9.56,"volume":22013600},{"timestamp":1350048600,"date":"2012-10-12","index":2618,"close":9.19,"high":9.51,"low":9.11,"open":9.4,"volume":20710200},{"timestamp":1350307800,"date":"2012-10-15","index":2619,"close":9.25,"high":9.31,"low":9.06,"open":9.31,"volume":20745200},{"timestamp":1350394200,"date":"2012-10-16","index":2620,"close":9.44,"high":9.46,"low":9.11,"open":9.27,"volume":29302000},{"timestamp":1350480600,"date":"2012-10-17","index":2621,"close":9.79,"high":9.83,"low":9.38,"open":9.43,"volume":26464200},{"timestamp":1350567000,"date":"2012-10-18","index":2622,"close":9.62,"high":9.98,"low":9.56,"open":9.78,"volume":26797400},{"timestamp":1350653400,"date":"2012-10-19","index":2623,"close":9.28,"high":9.64,"low":9.18,"open":9.6,"volume":22881600},{"timestamp":1350912600,"date":"2012-10-22","index":2624,"close":9.7,"high":9.96,"low":9.18,"open":9.19,"volume":45678500},{"timestamp":1350999000,"date":"2012-10-23","index":2625,"close":9.75,"high":9.88,"low":9.44,"open":9.61,"volume":63498400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":2626,"close":8.59,"high":8.71,"low":8.2,"open":8.27,"volume":100060100},{"timestamp":1351171800,"date":"2012-10-25","index":2627,"close":8.79,"high":8.81,"low":8.56,"open":8.58,"volume":33046300},{"timestamp":1351258200,"date":"2012-10-26","index":2628,"close":9.94,"high":10.03,"low":8.64,"open":8.79,"volume":103433400},{"timestamp":1351690200,"date":"2012-10-31","index":2629,"close":11.32,"high":12.14,"low":9.36,"open":9.49,"volume":107308600},{"timestamp":1351776600,"date":"2012-11-01","index":2630,"close":11.1,"high":11.38,"low":10.66,"open":11.12,"volume":62669600},{"timestamp":1351863000,"date":"2012-11-02","index":2631,"close":10.99,"high":11.41,"low":10.85,"open":11.04,"volume":29650600},{"timestamp":1352125800,"date":"2012-11-05","index":2632,"close":11.18,"high":11.28,"low":10.64,"open":10.65,"volume":29016400},{"timestamp":1352212200,"date":"2012-11-06","index":2633,"close":10.91,"high":11.42,"low":10.82,"open":11.01,"volume":39102700},{"timestamp":1352298600,"date":"2012-11-07","index":2634,"close":11.1,"high":11.32,"low":10.92,"open":10.92,"volume":31099600},{"timestamp":1352385000,"date":"2012-11-08","index":2635,"close":10.85,"high":11.48,"low":10.83,"open":11.16,"volume":33381600},{"timestamp":1352471400,"date":"2012-11-09","index":2636,"close":11.13,"high":11.27,"low":10.87,"open":10.9,"volume":23272900}]},{"date":"2012-07-24","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":2551,"close":11.46,"high":11.97,"low":11.36,"open":11.96,"volume":35242200},{"timestamp":1342013400,"date":"2012-07-11","index":2552,"close":11.66,"high":12.12,"low":11.41,"open":11.44,"volume":43044400},{"timestamp":1342099800,"date":"2012-07-12","index":2553,"close":12.14,"high":12.21,"low":11.5,"open":11.65,"volume":41447700},{"timestamp":1342186200,"date":"2012-07-13","index":2554,"close":12.13,"high":12.38,"low":11.99,"open":12.25,"volume":39032000},{"timestamp":1342445400,"date":"2012-07-16","index":2555,"close":11.85,"high":12.22,"low":11.8,"open":12.16,"volume":20946800},{"timestamp":1342531800,"date":"2012-07-17","index":2556,"close":11.68,"high":11.93,"low":11.52,"open":11.89,"volume":27820800},{"timestamp":1342618200,"date":"2012-07-18","index":2557,"close":11.61,"high":11.84,"low":11.53,"open":11.61,"volume":21576100},{"timestamp":1342704600,"date":"2012-07-19","index":2558,"close":11.87,"high":12.12,"low":11.65,"open":11.71,"volume":29133300},{"timestamp":1342791000,"date":"2012-07-20","index":2559,"close":11.69,"high":11.93,"low":11.64,"open":11.81,"volume":24369800},{"timestamp":1343050200,"date":"2012-07-23","index":2560,"close":11.42,"high":11.6,"low":11.21,"open":11.53,"volume":30965200},{"timestamp":1343136600,"date":"2012-07-24","index":2561,"close":11.48,"high":11.78,"low":11.12,"open":11.58,"volume":64700300}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":2562,"close":8.61,"high":9.54,"low":8.46,"open":9.17,"volume":173470500},{"timestamp":1343309400,"date":"2012-07-26","index":2563,"close":8.14,"high":8.49,"low":8.02,"open":8.47,"volume":79756600},{"timestamp":1343395800,"date":"2012-07-27","index":2564,"close":8.42,"high":8.47,"low":8.14,"open":8.19,"volume":38009300},{"timestamp":1343655000,"date":"2012-07-30","index":2565,"close":8.25,"high":8.57,"low":8.05,"open":8.42,"volume":29932700},{"timestamp":1343741400,"date":"2012-07-31","index":2566,"close":8.12,"high":8.33,"low":8.09,"open":8.21,"volume":17320800},{"timestamp":1343827800,"date":"2012-08-01","index":2567,"close":7.79,"high":8.25,"low":7.73,"open":8.2,"volume":33832400},{"timestamp":1343914200,"date":"2012-08-02","index":2568,"close":7.7,"high":7.96,"low":7.61,"open":7.75,"volume":23945600},{"timestamp":1344000600,"date":"2012-08-03","index":2569,"close":7.7,"high":7.93,"low":7.54,"open":7.84,"volume":37295300},{"timestamp":1344259800,"date":"2012-08-06","index":2570,"close":8.11,"high":8.17,"low":7.73,"open":7.79,"volume":28527800},{"timestamp":1344346200,"date":"2012-08-07","index":2571,"close":8.27,"high":8.5,"low":8.08,"open":8.14,"volume":30769900},{"timestamp":1344432600,"date":"2012-08-08","index":2572,"close":8.26,"high":8.41,"low":8.17,"open":8.22,"volume":18194400}]},{"date":"2012-04-23","estimated":-0.04,"reported":-0.01,"pre":[{"timestamp":1333978200,"date":"2012-04-09","index":2487,"close":15.24,"high":15.67,"low":15.23,"open":15.54,"volume":22637300},{"timestamp":1334064600,"date":"2012-04-10","index":2488,"close":14.56,"high":15.4,"low":14.54,"open":15.33,"volume":35105000},{"timestamp":1334151000,"date":"2012-04-11","index":2489,"close":14.26,"high":14.82,"low":14.07,"open":14.75,"volume":52320800},{"timestamp":1334237400,"date":"2012-04-12","index":2490,"close":14.89,"high":14.99,"low":14.19,"open":14.47,"volume":33845000},{"timestamp":1334323800,"date":"2012-04-13","index":2491,"close":14.88,"high":15.21,"low":14.62,"open":14.99,"volume":27695500},{"timestamp":1334583000,"date":"2012-04-16","index":2492,"close":14.45,"high":15,"low":14.34,"open":14.94,"volume":26727400},{"timestamp":1334669400,"date":"2012-04-17","index":2493,"close":15.29,"high":15.38,"low":14.53,"open":14.53,"volume":31110800},{"timestamp":1334755800,"date":"2012-04-18","index":2494,"close":15.28,"high":15.53,"low":15.18,"open":15.21,"volume":23503900},{"timestamp":1334842200,"date":"2012-04-19","index":2495,"close":15.3,"high":15.67,"low":14.9,"open":15.01,"volume":25097100},{"timestamp":1334928600,"date":"2012-04-20","index":2496,"close":15.16,"high":15.45,"low":15.1,"open":15.36,"volume":18275600},{"timestamp":1335187800,"date":"2012-04-23","index":2497,"close":14.55,"high":15,"low":14.54,"open":14.98,"volume":84274400}],"post":[{"timestamp":1335274200,"date":"2012-04-24","index":2498,"close":12.53,"high":12.86,"low":12.33,"open":12.36,"volume":117393500},{"timestamp":1335360600,"date":"2012-04-25","index":2499,"close":12.34,"high":12.66,"low":11.65,"open":12.66,"volume":83428800},{"timestamp":1335447000,"date":"2012-04-26","index":2500,"close":12.15,"high":12.55,"low":11.97,"open":12.23,"volume":55948900},{"timestamp":1335533400,"date":"2012-04-27","index":2501,"close":11.96,"high":12.27,"low":11.86,"open":12.24,"volume":36031100},{"timestamp":1335792600,"date":"2012-04-30","index":2502,"close":11.45,"high":11.84,"low":11.39,"open":11.8,"volume":52679200},{"timestamp":1335879000,"date":"2012-05-01","index":2503,"close":11.62,"high":11.81,"low":11.29,"open":11.47,"volume":32983300},{"timestamp":1335965400,"date":"2012-05-02","index":2504,"close":11.75,"high":11.85,"low":11.45,"open":11.53,"volume":27384000},{"timestamp":1336051800,"date":"2012-05-03","index":2505,"close":10.85,"high":11.74,"low":10.79,"open":11.69,"volume":53015900},{"timestamp":1336138200,"date":"2012-05-04","index":2506,"close":10.45,"high":10.91,"low":10.3,"open":10.83,"volume":63666400},{"timestamp":1336397400,"date":"2012-05-07","index":2507,"close":10.49,"high":10.8,"low":10.33,"open":10.36,"volume":28700000},{"timestamp":1336483800,"date":"2012-05-08","index":2508,"close":10.4,"high":10.47,"low":10.08,"open":10.44,"volume":27203400}]},{"date":"2012-01-25","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":2426,"close":13.69,"high":14.26,"low":13.21,"open":14.26,"volume":146335000},{"timestamp":1326292200,"date":"2012-01-11","index":2427,"close":13.16,"high":13.66,"low":13.06,"open":13.57,"volume":87148600},{"timestamp":1326378600,"date":"2012-01-12","index":2428,"close":13.16,"high":13.34,"low":12.74,"open":13.21,"volume":61243000},{"timestamp":1326465000,"date":"2012-01-13","index":2429,"close":13.48,"high":13.79,"low":12.89,"open":13.07,"volume":88839100},{"timestamp":1326810600,"date":"2012-01-17","index":2430,"close":13.53,"high":13.98,"low":13.48,"open":13.71,"volume":58832200},{"timestamp":1326897000,"date":"2012-01-18","index":2431,"close":14.08,"high":14.13,"low":13.18,"open":13.31,"volume":66091200},{"timestamp":1326983400,"date":"2012-01-19","index":2432,"close":14.78,"high":14.94,"low":14.24,"open":14.24,"volume":78789900},{"timestamp":1327069800,"date":"2012-01-20","index":2433,"close":14.32,"high":14.97,"low":14.24,"open":14.66,"volume":53860800},{"timestamp":1327329000,"date":"2012-01-23","index":2434,"close":13.42,"high":14.23,"low":13.37,"open":14.1,"volume":61086900},{"timestamp":1327415400,"date":"2012-01-24","index":2435,"close":13.24,"high":13.53,"low":13.07,"open":13.16,"volume":41929300},{"timestamp":1327501800,"date":"2012-01-25","index":2436,"close":13.58,"high":13.64,"low":13.09,"open":13.24,"volume":77953400}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":2437,"close":16.57,"high":17.05,"low":16.01,"open":16.27,"volume":158944100},{"timestamp":1327674600,"date":"2012-01-27","index":2438,"close":17.68,"high":17.71,"low":16.33,"open":16.54,"volume":102228700},{"timestamp":1327933800,"date":"2012-01-30","index":2439,"close":17.92,"high":18.5,"low":17.6,"open":17.82,"volume":105826000},{"timestamp":1328020200,"date":"2012-01-31","index":2440,"close":17.17,"high":17.93,"low":16.82,"open":17.86,"volume":84273700},{"timestamp":1328106600,"date":"2012-02-01","index":2441,"close":17.57,"high":17.68,"low":16.89,"open":17.34,"volume":52306800},{"timestamp":1328193000,"date":"2012-02-02","index":2442,"close":17.71,"high":17.96,"low":17.46,"open":17.64,"volume":41126400},{"timestamp":1328279400,"date":"2012-02-03","index":2443,"close":18.06,"high":18.21,"low":17.62,"open":17.86,"volume":46788000},{"timestamp":1328538600,"date":"2012-02-06","index":2444,"close":18.46,"high":18.66,"low":17.41,"open":17.6,"volume":81617200},{"timestamp":1328625000,"date":"2012-02-07","index":2445,"close":18.27,"high":19.06,"low":18.12,"open":18.39,"volume":81435200},{"timestamp":1328711400,"date":"2012-02-08","index":2446,"close":17.71,"high":18.2,"low":17.63,"open":17.98,"volume":51012500},{"timestamp":1328797800,"date":"2012-02-09","index":2447,"close":17.83,"high":18.14,"low":17.45,"open":17.77,"volume":40514600}]},{"date":"2011-10-24","estimated":0.13,"reported":0.17,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":2363,"close":15.95,"high":18.36,"low":15.33,"open":18.22,"volume":151744600},{"timestamp":1318339800,"date":"2011-10-11","index":2364,"close":15.52,"high":15.85,"low":14.73,"open":15.62,"volume":141077300},{"timestamp":1318426200,"date":"2011-10-12","index":2365,"close":16.23,"high":16.61,"low":15.3,"open":15.63,"volume":72188200},{"timestamp":1318512600,"date":"2011-10-13","index":2366,"close":16.72,"high":17,"low":15.89,"open":16.09,"volume":69115200},{"timestamp":1318599000,"date":"2011-10-14","index":2367,"close":16.58,"high":17.43,"low":16.34,"open":17.35,"volume":49319200},{"timestamp":1318858200,"date":"2011-10-17","index":2368,"close":16.76,"high":17.04,"low":16.46,"open":16.56,"volume":39347000},{"timestamp":1318944600,"date":"2011-10-18","index":2369,"close":15.96,"high":16.78,"low":15.8,"open":16.75,"volume":42016100},{"timestamp":1319031000,"date":"2011-10-19","index":2370,"close":15.63,"high":16.3,"low":15.08,"open":15.81,"volume":60456900},{"timestamp":1319117400,"date":"2011-10-20","index":2371,"close":15.93,"high":16,"low":15.58,"open":15.72,"volume":25578000},{"timestamp":1319203800,"date":"2011-10-21","index":2372,"close":16.72,"high":16.73,"low":15.85,"open":16.24,"volume":43923600},{"timestamp":1319463000,"date":"2011-10-24","index":2373,"close":16.98,"high":17.18,"low":16.44,"open":17.01,"volume":120460200}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":2374,"close":11.05,"high":11.34,"low":10.61,"open":10.7,"volume":315541800},{"timestamp":1319635800,"date":"2011-10-26","index":2375,"close":11.34,"high":11.63,"low":10.77,"open":11.25,"volume":148733900},{"timestamp":1319722200,"date":"2011-10-27","index":2376,"close":11.55,"high":11.82,"low":11.32,"open":11.74,"volume":71190000},{"timestamp":1319808600,"date":"2011-10-28","index":2377,"close":12.02,"high":12.09,"low":11.37,"open":11.47,"volume":57769600},{"timestamp":1320067800,"date":"2011-10-31","index":2378,"close":11.73,"high":12.01,"low":11.64,"open":11.95,"volume":39653600},{"timestamp":1320154200,"date":"2011-11-01","index":2379,"close":11.44,"high":11.57,"low":11.25,"open":11.44,"volume":33016200},{"timestamp":1320240600,"date":"2011-11-02","index":2380,"close":11.91,"high":12.06,"low":11.44,"open":11.53,"volume":41384000},{"timestamp":1320327000,"date":"2011-11-03","index":2381,"close":13.18,"high":13.23,"low":11.69,"open":12.02,"volume":94685500},{"timestamp":1320413400,"date":"2011-11-04","index":2382,"close":12.86,"high":13.27,"low":12.54,"open":13.07,"volume":84483700},{"timestamp":1320676200,"date":"2011-11-07","index":2383,"close":12.98,"high":13.41,"low":12.85,"open":13,"volume":47485200},{"timestamp":1320762600,"date":"2011-11-08","index":2384,"close":12.92,"high":13.23,"low":12.81,"open":13.03,"volume":31906000}]},{"date":"2011-07-25","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":2299,"close":41.53,"high":43.07,"low":40.99,"open":42.12,"volume":36917300},{"timestamp":1310477400,"date":"2011-07-12","index":2300,"close":41.61,"high":42.33,"low":40.97,"open":41.7,"volume":36339800},{"timestamp":1310563800,"date":"2011-07-13","index":2301,"close":42.68,"high":43.54,"low":42.37,"open":42.96,"volume":49245000},{"timestamp":1310650200,"date":"2011-07-14","index":2302,"close":40.95,"high":42.86,"low":40.75,"open":42.79,"volume":40881400},{"timestamp":1310736600,"date":"2011-07-15","index":2303,"close":40.99,"high":41.39,"low":40.23,"open":41.14,"volume":28459200},{"timestamp":1310995800,"date":"2011-07-18","index":2304,"close":39.86,"high":40.35,"low":39.18,"open":40.35,"volume":28844200},{"timestamp":1311082200,"date":"2011-07-19","index":2305,"close":41.04,"high":41.33,"low":40.56,"open":40.57,"volume":19149200},{"timestamp":1311168600,"date":"2011-07-20","index":2306,"close":40.2,"high":40.7,"low":39.72,"open":40.43,"volume":19914300},{"timestamp":1311255000,"date":"2011-07-21","index":2307,"close":39.4,"high":40.68,"low":39.3,"open":40.21,"volume":22668800},{"timestamp":1311341400,"date":"2011-07-22","index":2308,"close":39.51,"high":39.81,"low":38.65,"open":39,"volume":23739800},{"timestamp":1311600600,"date":"2011-07-25","index":2309,"close":40.22,"high":40.79,"low":39.63,"open":40.08,"volume":52708600}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":2310,"close":38.13,"high":38.33,"low":35.92,"open":36.51,"volume":97017900},{"timestamp":1311773400,"date":"2011-07-27","index":2311,"close":38.49,"high":39.14,"low":38.17,"open":38.51,"volume":38229100},{"timestamp":1311859800,"date":"2011-07-28","index":2312,"close":38.09,"high":38.67,"low":37.59,"open":37.76,"volume":28319200},{"timestamp":1311946200,"date":"2011-07-29","index":2313,"close":38,"high":38.1,"low":37.21,"open":37.3,"volume":23352000},{"timestamp":1312205400,"date":"2011-08-01","index":2314,"close":37.63,"high":38.5,"low":36.97,"open":38.36,"volume":25886700},{"timestamp":1312291800,"date":"2011-08-02","index":2315,"close":36.74,"high":38.23,"low":36.71,"open":37.39,"volume":23356200},{"timestamp":1312378200,"date":"2011-08-03","index":2316,"close":37.14,"high":37.36,"low":35.88,"open":36.79,"volume":24917200},{"timestamp":1312464600,"date":"2011-08-04","index":2317,"close":35.11,"high":37.18,"low":34.97,"open":36.72,"volume":33214300},{"timestamp":1312551000,"date":"2011-08-05","index":2318,"close":34.44,"high":35.84,"low":33.78,"open":35.51,"volume":37859500},{"timestamp":1312810200,"date":"2011-08-08","index":2319,"close":32.38,"high":33.67,"low":31.64,"open":32.85,"volume":37291800},{"timestamp":1312896600,"date":"2011-08-09","index":2320,"close":33.97,"high":34.3,"low":32.02,"open":32.45,"volume":36947400}]},{"date":"2011-04-25","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":2236,"close":33.55,"high":34.24,"low":33.24,"open":33.71,"volume":38601500},{"timestamp":1302528600,"date":"2011-04-11","index":2237,"close":32.59,"high":33.67,"low":32.35,"open":33.25,"volume":31331300},{"timestamp":1302615000,"date":"2011-04-12","index":2238,"close":33.42,"high":33.42,"low":32.06,"open":32.12,"volume":40469800},{"timestamp":1302701400,"date":"2011-04-13","index":2239,"close":34.11,"high":34.12,"low":33.18,"open":33.78,"volume":30430400},{"timestamp":1302787800,"date":"2011-04-14","index":2240,"close":33.82,"high":34.35,"low":33.39,"open":34,"volume":35948500},{"timestamp":1302874200,"date":"2011-04-15","index":2241,"close":33.64,"high":33.85,"low":33.32,"open":33.8,"volume":21938700},{"timestamp":1303133400,"date":"2011-04-18","index":2242,"close":33.33,"high":33.45,"low":32.57,"open":33.14,"volume":21769300},{"timestamp":1303219800,"date":"2011-04-19","index":2243,"close":34.51,"high":34.61,"low":33.12,"open":33.4,"volume":36087800},{"timestamp":1303306200,"date":"2011-04-20","index":2244,"close":34.92,"high":35.07,"low":34.2,"open":34.77,"volume":29532300},{"timestamp":1303392600,"date":"2011-04-21","index":2245,"close":36.03,"high":36.05,"low":34.8,"open":34.88,"volume":36942500},{"timestamp":1303738200,"date":"2011-04-25","index":2246,"close":35.95,"high":36.43,"low":35.43,"open":36.39,"volume":71051400}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":2247,"close":32.7,"high":34.6,"low":32.47,"open":33.87,"volume":110663700},{"timestamp":1303911000,"date":"2011-04-27","index":2248,"close":33.71,"high":33.8,"low":32.16,"open":32.67,"volume":56493500},{"timestamp":1303997400,"date":"2011-04-28","index":2249,"close":33.48,"high":34.21,"low":33.23,"open":33.29,"volume":30851800},{"timestamp":1304083800,"date":"2011-04-29","index":2250,"close":33.24,"high":33.64,"low":33.1,"open":33.26,"volume":21412300},{"timestamp":1304343000,"date":"2011-05-02","index":2251,"close":33.88,"high":34.27,"low":33.49,"open":34.03,"volume":35550200},{"timestamp":1304429400,"date":"2011-05-03","index":2252,"close":33.03,"high":33.71,"low":32.57,"open":33.67,"volume":32200000},{"timestamp":1304515800,"date":"2011-05-04","index":2253,"close":32.74,"high":33.14,"low":32.19,"open":33.11,"volume":33527900},{"timestamp":1304602200,"date":"2011-05-05","index":2254,"close":32.9,"high":33.4,"low":32.32,"open":32.34,"volume":27300000},{"timestamp":1304688600,"date":"2011-05-06","index":2255,"close":32.78,"high":33.31,"low":32.71,"open":33.25,"volume":22122800},{"timestamp":1304947800,"date":"2011-05-09","index":2256,"close":33.77,"high":33.83,"low":33.05,"open":33.11,"volume":28853300},{"timestamp":1305034200,"date":"2011-05-10","index":2257,"close":33.95,"high":34.21,"low":33.57,"open":33.88,"volume":26876500}]},{"date":"2011-01-26","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1294756200,"date":"2011-01-11","index":2175,"close":26.66,"high":27.33,"low":26.54,"open":27.06,"volume":32522700},{"timestamp":1294842600,"date":"2011-01-12","index":2176,"close":26.99,"high":27,"low":26.39,"open":26.86,"volume":21098700},{"timestamp":1294929000,"date":"2011-01-13","index":2177,"close":27.36,"high":27.48,"low":26.71,"open":26.92,"volume":29903300},{"timestamp":1295015400,"date":"2011-01-14","index":2178,"close":27.35,"high":27.61,"low":26.97,"open":27.26,"volume":19575500},{"timestamp":1295361000,"date":"2011-01-18","index":2179,"close":27.67,"high":27.83,"low":27.08,"open":27.35,"volume":18580800},{"timestamp":1295447400,"date":"2011-01-19","index":2180,"close":27.27,"high":27.69,"low":27,"open":27.54,"volume":21740600},{"timestamp":1295533800,"date":"2011-01-20","index":2181,"close":26.43,"high":26.89,"low":25.9,"open":26.69,"volume":38231200},{"timestamp":1295620200,"date":"2011-01-21","index":2182,"close":26.01,"high":26.51,"low":25.96,"open":26.41,"volume":24908100},{"timestamp":1295879400,"date":"2011-01-24","index":2183,"close":26.28,"high":26.35,"low":25.15,"open":25.71,"volume":26971700},{"timestamp":1295965800,"date":"2011-01-25","index":2184,"close":26.68,"high":26.69,"low":25.94,"open":26.14,"volume":21464100},{"timestamp":1296052200,"date":"2011-01-26","index":2185,"close":26.15,"high":26.8,"low":25.98,"open":26.77,"volume":59841600}],"post":[{"timestamp":1296138600,"date":"2011-01-27","index":2186,"close":30.12,"high":30.26,"low":29.23,"open":29.59,"volume":129042200},{"timestamp":1296225000,"date":"2011-01-28","index":2187,"close":31.14,"high":31.14,"low":29.81,"open":30.24,"volume":62805400},{"timestamp":1296484200,"date":"2011-01-31","index":2188,"close":30.58,"high":30.93,"low":30.04,"open":30.44,"volume":41064100},{"timestamp":1296570600,"date":"2011-02-01","index":2189,"close":30.41,"high":30.97,"low":30.29,"open":30.66,"volume":28660800},{"timestamp":1296657000,"date":"2011-02-02","index":2190,"close":30.18,"high":30.52,"low":29.75,"open":29.82,"volume":33358500},{"timestamp":1296743400,"date":"2011-02-03","index":2191,"close":30.21,"high":30.47,"low":29.96,"open":30.15,"volume":21245700},{"timestamp":1296829800,"date":"2011-02-04","index":2192,"close":31.44,"high":31.57,"low":30.29,"open":30.42,"volume":44262400},{"timestamp":1297089000,"date":"2011-02-07","index":2193,"close":31.15,"high":31.83,"low":31.12,"open":31.83,"volume":25432400},{"timestamp":1297175400,"date":"2011-02-08","index":2194,"close":31.09,"high":31.2,"low":30.88,"open":31.18,"volume":17367700},{"timestamp":1297261800,"date":"2011-02-09","index":2195,"close":31.76,"high":32,"low":31.04,"open":31.04,"volume":28954100},{"timestamp":1297348200,"date":"2011-02-10","index":2196,"close":31.89,"high":32.14,"low":31.47,"open":31.57,"volume":21756700}]},{"date":"2010-10-20","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":2108,"close":21.47,"high":22.68,"low":21.21,"open":22.07,"volume":47487300},{"timestamp":1286458200,"date":"2010-10-07","index":2109,"close":21.63,"high":22.01,"low":21.26,"open":21.52,"volume":28767900},{"timestamp":1286544600,"date":"2010-10-08","index":2110,"close":21.38,"high":21.86,"low":21.15,"open":21.72,"volume":24377500},{"timestamp":1286803800,"date":"2010-10-11","index":2111,"close":21.96,"high":22.35,"low":21.46,"open":21.53,"volume":28622300},{"timestamp":1286890200,"date":"2010-10-12","index":2112,"close":22.2,"high":22.26,"low":21.64,"open":21.96,"volume":25449200},{"timestamp":1286976600,"date":"2010-10-13","index":2113,"close":22.09,"high":22.79,"low":22,"open":22.59,"volume":22960700},{"timestamp":1287063000,"date":"2010-10-14","index":2114,"close":21.83,"high":22.39,"low":21.65,"open":21.99,"volume":21929600},{"timestamp":1287149400,"date":"2010-10-15","index":2115,"close":22.25,"high":22.26,"low":21.72,"open":21.93,"volume":24075100},{"timestamp":1287408600,"date":"2010-10-18","index":2116,"close":21.86,"high":22.38,"low":21.72,"open":22.34,"volume":19976600},{"timestamp":1287495000,"date":"2010-10-19","index":2117,"close":21.33,"high":21.78,"low":21.05,"open":21.47,"volume":25627700},{"timestamp":1287581400,"date":"2010-10-20","index":2118,"close":21.88,"high":22.25,"low":21.14,"open":21.43,"volume":63282100}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":2119,"close":24.67,"high":24.99,"low":23.8,"open":24.22,"volume":111769000},{"timestamp":1287754200,"date":"2010-10-22","index":2120,"close":24.01,"high":24.5,"low":23.71,"open":23.87,"volume":49298900},{"timestamp":1288013400,"date":"2010-10-25","index":2121,"close":23.83,"high":24.26,"low":23.58,"open":24.18,"volume":25864300},{"timestamp":1288099800,"date":"2010-10-26","index":2122,"close":25.37,"high":25.65,"low":23.86,"open":23.87,"volume":73645600},{"timestamp":1288186200,"date":"2010-10-27","index":2123,"close":25.5,"high":26.39,"low":25.08,"open":25.61,"volume":64831200},{"timestamp":1288272600,"date":"2010-10-28","index":2124,"close":25.1,"high":25.6,"low":24.72,"open":25.57,"volume":26392100},{"timestamp":1288359000,"date":"2010-10-29","index":2125,"close":24.8,"high":25.11,"low":24.19,"open":24.99,"volume":41610800},{"timestamp":1288618200,"date":"2010-11-01","index":2126,"close":23.91,"high":24.86,"low":23.67,"open":24.85,"volume":34553400},{"timestamp":1288704600,"date":"2010-11-02","index":2127,"close":24.52,"high":24.77,"low":23.79,"open":23.81,"volume":38203200},{"timestamp":1288791000,"date":"2010-11-03","index":2128,"close":24.49,"high":24.86,"low":24.15,"open":24.66,"volume":27377000},{"timestamp":1288877400,"date":"2010-11-04","index":2129,"close":23.97,"high":24.78,"low":23.8,"open":24.76,"volume":41218800}]},{"date":"2010-07-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2044,"close":16.93,"high":16.93,"low":15.33,"open":15.55,"volume":28483700},{"timestamp":1278595800,"date":"2010-07-08","index":2045,"close":16.71,"high":17.54,"low":16.46,"open":17.15,"volume":26282900},{"timestamp":1278682200,"date":"2010-07-09","index":2046,"close":16.79,"high":16.83,"low":16.33,"open":16.6,"volume":12726000},{"timestamp":1278941400,"date":"2010-07-12","index":2047,"close":17.05,"high":17.21,"low":16.73,"open":16.85,"volume":13410600},{"timestamp":1279027800,"date":"2010-07-13","index":2048,"close":17.27,"high":17.39,"low":16.84,"open":17.35,"volume":17581200},{"timestamp":1279114200,"date":"2010-07-14","index":2049,"close":17.57,"high":17.71,"low":17.01,"open":17.22,"volume":13643700},{"timestamp":1279200600,"date":"2010-07-15","index":2050,"close":17.3,"high":17.46,"low":17.03,"open":17.38,"volume":15295700},{"timestamp":1279287000,"date":"2010-07-16","index":2051,"close":16.91,"high":17.28,"low":16.82,"open":17.24,"volume":14473200},{"timestamp":1279546200,"date":"2010-07-19","index":2052,"close":16.99,"high":17.16,"low":16.45,"open":16.82,"volume":13239100},{"timestamp":1279632600,"date":"2010-07-20","index":2053,"close":17.2,"high":17.27,"low":16.36,"open":16.74,"volume":17623900},{"timestamp":1279719000,"date":"2010-07-21","index":2054,"close":17.09,"high":17.66,"low":16.98,"open":17.44,"volume":33055400}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2055,"close":14.79,"high":16.07,"low":14.54,"open":15.64,"volume":95617900},{"timestamp":1279891800,"date":"2010-07-23","index":2056,"close":15.39,"high":15.54,"low":14.6,"open":15,"volume":33507600},{"timestamp":1280151000,"date":"2010-07-26","index":2057,"close":14.68,"high":15.57,"low":14.51,"open":15.5,"volume":32959500},{"timestamp":1280237400,"date":"2010-07-27","index":2058,"close":14.87,"high":15.07,"low":14.65,"open":15,"volume":22699600},{"timestamp":1280323800,"date":"2010-07-28","index":2059,"close":14.33,"high":14.91,"low":14.24,"open":14.83,"volume":34626900},{"timestamp":1280410200,"date":"2010-07-29","index":2060,"close":14,"high":14.45,"low":13.62,"open":14.36,"volume":35392700},{"timestamp":1280496600,"date":"2010-07-30","index":2061,"close":14.65,"high":14.74,"low":14.08,"open":14.24,"volume":30704800},{"timestamp":1280755800,"date":"2010-08-02","index":2062,"close":14.55,"high":15,"low":14.42,"open":14.86,"volume":24295600},{"timestamp":1280842200,"date":"2010-08-03","index":2063,"close":14.92,"high":14.96,"low":14.1,"open":14.44,"volume":30139200},{"timestamp":1280928600,"date":"2010-08-04","index":2064,"close":15.45,"high":15.5,"low":14.96,"open":15,"volume":24243100},{"timestamp":1281015000,"date":"2010-08-05","index":2065,"close":15.79,"high":15.81,"low":15.07,"open":15.32,"volume":24296300}]},{"date":"2010-04-21","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":1981,"close":11.39,"high":11.77,"low":11.31,"open":11.73,"volume":25214700},{"timestamp":1270733400,"date":"2010-04-08","index":1982,"close":11.69,"high":11.71,"low":11.32,"open":11.32,"volume":13912500},{"timestamp":1270819800,"date":"2010-04-09","index":1983,"close":11.77,"high":11.79,"low":11.49,"open":11.58,"volume":11563300},{"timestamp":1271079000,"date":"2010-04-12","index":1984,"close":11.88,"high":11.89,"low":11.65,"open":11.76,"volume":9430400},{"timestamp":1271165400,"date":"2010-04-13","index":1985,"close":12.34,"high":12.38,"low":11.86,"open":11.9,"volume":17424400},{"timestamp":1271251800,"date":"2010-04-14","index":1986,"close":12.51,"high":12.73,"low":12.26,"open":12.42,"volume":18056500},{"timestamp":1271338200,"date":"2010-04-15","index":1987,"close":12.4,"high":12.55,"low":12.21,"open":12.46,"volume":11999400},{"timestamp":1271424600,"date":"2010-04-16","index":1988,"close":12.19,"high":12.41,"low":12.03,"open":12.35,"volume":10971800},{"timestamp":1271683800,"date":"2010-04-19","index":1989,"close":12.11,"high":12.37,"low":11.82,"open":12.18,"volume":13470800},{"timestamp":1271770200,"date":"2010-04-20","index":1990,"close":12.44,"high":12.49,"low":12.12,"open":12.15,"volume":12414500},{"timestamp":1271856600,"date":"2010-04-21","index":1991,"close":12.43,"high":12.71,"low":12.2,"open":12.64,"volume":24311700}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":1992,"close":14.32,"high":14.64,"low":12.95,"open":13,"volume":90442100},{"timestamp":1272029400,"date":"2010-04-23","index":1993,"close":14.25,"high":14.37,"low":13.77,"open":14.29,"volume":29817900},{"timestamp":1272288600,"date":"2010-04-26","index":1994,"close":15.45,"high":15.67,"low":14.35,"open":14.35,"volume":47215000},{"timestamp":1272375000,"date":"2010-04-27","index":1995,"close":14.58,"high":15.15,"low":14.52,"open":15.01,"volume":34263600},{"timestamp":1272461400,"date":"2010-04-28","index":1996,"close":14.2,"high":14.68,"low":13.97,"open":14.5,"volume":22770300},{"timestamp":1272547800,"date":"2010-04-29","index":1997,"close":14.74,"high":14.85,"low":14.19,"open":14.4,"volume":18078200},{"timestamp":1272634200,"date":"2010-04-30","index":1998,"close":14.13,"high":14.84,"low":14.08,"open":14.84,"volume":13059200},{"timestamp":1272893400,"date":"2010-05-03","index":1999,"close":14.57,"high":14.83,"low":14.14,"open":14.28,"volume":13974100},{"timestamp":1272979800,"date":"2010-05-04","index":2000,"close":14.19,"high":14.41,"low":13.98,"open":14.29,"volume":15383900},{"timestamp":1273066200,"date":"2010-05-05","index":2001,"close":14.03,"high":14.53,"low":13.74,"open":13.93,"volume":14749700},{"timestamp":1273152600,"date":"2010-05-06","index":2002,"close":13.85,"high":14.43,"low":12.86,"open":13.87,"volume":24448900}]},{"date":"2010-01-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":1923,"close":7.48,"high":7.58,"low":7.45,"open":7.53,"volume":6330100},{"timestamp":1263393000,"date":"2010-01-13","index":1924,"close":7.71,"high":7.75,"low":7.56,"open":7.61,"volume":14422100},{"timestamp":1263479400,"date":"2010-01-14","index":1925,"close":7.28,"high":7.58,"low":7.27,"open":7.52,"volume":17685500},{"timestamp":1263565800,"date":"2010-01-15","index":1926,"close":7.28,"high":7.41,"low":7.23,"open":7.25,"volume":13031200},{"timestamp":1263911400,"date":"2010-01-19","index":1927,"close":7.31,"high":7.38,"low":7.24,"open":7.25,"volume":5302500},{"timestamp":1263997800,"date":"2010-01-20","index":1928,"close":7.32,"high":7.49,"low":7.22,"open":7.27,"volume":9685200},{"timestamp":1264084200,"date":"2010-01-21","index":1929,"close":7.31,"high":7.45,"low":7.21,"open":7.22,"volume":8614900},{"timestamp":1264170600,"date":"2010-01-22","index":1930,"close":7.27,"high":7.48,"low":7.21,"open":7.3,"volume":9395400},{"timestamp":1264429800,"date":"2010-01-25","index":1931,"close":7.02,"high":7.36,"low":6.93,"open":7.29,"volume":13791400},{"timestamp":1264516200,"date":"2010-01-26","index":1932,"close":7.14,"high":7.18,"low":6.94,"open":6.96,"volume":11343500},{"timestamp":1264602600,"date":"2010-01-27","index":1933,"close":7.28,"high":7.31,"low":6.99,"open":7.14,"volume":23347100}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":1934,"close":9.01,"high":9.12,"low":8.68,"open":8.81,"volume":77352800},{"timestamp":1264775400,"date":"2010-01-29","index":1935,"close":8.89,"high":9.22,"low":8.79,"open":8.96,"volume":24604300},{"timestamp":1265034600,"date":"2010-02-01","index":1936,"close":8.72,"high":8.98,"low":8.53,"open":8.83,"volume":18914000},{"timestamp":1265121000,"date":"2010-02-02","index":1937,"close":8.84,"high":8.88,"low":8.7,"open":8.71,"volume":10242400},{"timestamp":1265207400,"date":"2010-02-03","index":1938,"close":8.85,"high":8.98,"low":8.76,"open":8.84,"volume":8761200},{"timestamp":1265293800,"date":"2010-02-04","index":1939,"close":8.62,"high":8.89,"low":8.59,"open":8.76,"volume":11026400},{"timestamp":1265380200,"date":"2010-02-05","index":1940,"close":8.69,"high":8.72,"low":8.47,"open":8.6,"volume":11099200},{"timestamp":1265639400,"date":"2010-02-08","index":1941,"close":8.7,"high":8.82,"low":8.57,"open":8.71,"volume":9346400},{"timestamp":1265725800,"date":"2010-02-09","index":1942,"close":8.88,"high":8.88,"low":8.71,"open":8.72,"volume":8811600},{"timestamp":1265812200,"date":"2010-02-10","index":1943,"close":8.78,"high":8.92,"low":8.72,"open":8.87,"volume":5807900},{"timestamp":1265898600,"date":"2010-02-11","index":1944,"close":9.05,"high":9.07,"low":8.73,"open":8.74,"volume":7203700}]},{"date":"2009-10-22","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":1858,"close":6.58,"high":6.7,"low":6.55,"open":6.59,"volume":6747300},{"timestamp":1255095000,"date":"2009-10-09","index":1859,"close":6.7,"high":6.7,"low":6.59,"open":6.62,"volume":4810400},{"timestamp":1255354200,"date":"2009-10-12","index":1860,"close":6.58,"high":6.83,"low":6.57,"open":6.71,"volume":7390600},{"timestamp":1255440600,"date":"2009-10-13","index":1861,"close":6.64,"high":6.71,"low":6.56,"open":6.58,"volume":4514300},{"timestamp":1255527000,"date":"2009-10-14","index":1862,"close":6.87,"high":6.87,"low":6.65,"open":6.7,"volume":7655200},{"timestamp":1255613400,"date":"2009-10-15","index":1863,"close":7.19,"high":7.28,"low":6.75,"open":6.75,"volume":18520600},{"timestamp":1255699800,"date":"2009-10-16","index":1864,"close":7,"high":7.12,"low":6.86,"open":7.08,"volume":8269100},{"timestamp":1255959000,"date":"2009-10-19","index":1865,"close":7.11,"high":7.2,"low":7.01,"open":7.12,"volume":5580400},{"timestamp":1256045400,"date":"2009-10-20","index":1866,"close":6.99,"high":7.25,"low":6.97,"open":7.23,"volume":7756000},{"timestamp":1256131800,"date":"2009-10-21","index":1867,"close":6.84,"high":7.07,"low":6.83,"open":7.01,"volume":6847400},{"timestamp":1256218200,"date":"2009-10-22","index":1868,"close":7.09,"high":7.1,"low":6.79,"open":6.87,"volume":8807400}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":1869,"close":7.84,"high":8.21,"low":7.1,"open":7.12,"volume":50787800},{"timestamp":1256563800,"date":"2009-10-26","index":1870,"close":7.88,"high":8.11,"low":7.86,"open":7.97,"volume":11316200},{"timestamp":1256650200,"date":"2009-10-27","index":1871,"close":7.75,"high":7.92,"low":7.73,"open":7.89,"volume":9258900},{"timestamp":1256736600,"date":"2009-10-28","index":1872,"close":7.65,"high":7.91,"low":7.57,"open":7.83,"volume":11095000},{"timestamp":1256823000,"date":"2009-10-29","index":1873,"close":7.9,"high":7.91,"low":7.57,"open":7.67,"volume":9852500},{"timestamp":1256909400,"date":"2009-10-30","index":1874,"close":7.64,"high":8,"low":7.62,"open":7.86,"volume":9387700},{"timestamp":1257172200,"date":"2009-11-02","index":1875,"close":7.69,"high":7.77,"low":7.51,"open":7.6,"volume":5878600},{"timestamp":1257258600,"date":"2009-11-03","index":1876,"close":7.68,"high":7.76,"low":7.52,"open":7.6,"volume":10738000},{"timestamp":1257345000,"date":"2009-11-04","index":1877,"close":7.74,"high":7.86,"low":7.71,"open":7.73,"volume":7728000},{"timestamp":1257431400,"date":"2009-11-05","index":1878,"close":8.06,"high":8.12,"low":7.66,"open":7.71,"volume":13412700},{"timestamp":1257517800,"date":"2009-11-06","index":1879,"close":7.98,"high":8,"low":7.71,"open":7.85,"volume":12005000}]},{"date":"2009-07-23","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":1794,"close":5.71,"high":5.73,"low":5.59,"open":5.62,"volume":12084100},{"timestamp":1247232600,"date":"2009-07-10","index":1795,"close":5.72,"high":5.77,"low":5.63,"open":5.63,"volume":5254900},{"timestamp":1247491800,"date":"2009-07-13","index":1796,"close":6.03,"high":6.15,"low":5.69,"open":5.71,"volume":29690500},{"timestamp":1247578200,"date":"2009-07-14","index":1797,"close":6.19,"high":6.22,"low":5.97,"open":6.06,"volume":13967800},{"timestamp":1247664600,"date":"2009-07-15","index":1798,"close":6.34,"high":6.35,"low":6.19,"open":6.26,"volume":9424800},{"timestamp":1247751000,"date":"2009-07-16","index":1799,"close":6.3,"high":6.32,"low":6.16,"open":6.26,"volume":8621900},{"timestamp":1247837400,"date":"2009-07-17","index":1800,"close":6.31,"high":6.38,"low":6.25,"open":6.3,"volume":8306200},{"timestamp":1248096600,"date":"2009-07-20","index":1801,"close":6.4,"high":6.43,"low":6.23,"open":6.36,"volume":9681000},{"timestamp":1248183000,"date":"2009-07-21","index":1802,"close":6.4,"high":6.43,"low":6.19,"open":6.4,"volume":9128700},{"timestamp":1248269400,"date":"2009-07-22","index":1803,"close":6.47,"high":6.55,"low":6.36,"open":6.38,"volume":9833600},{"timestamp":1248355800,"date":"2009-07-23","index":1804,"close":6.64,"high":6.81,"low":6.51,"open":6.55,"volume":20060600}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":1805,"close":6.03,"high":6.37,"low":5.98,"open":6.32,"volume":35719600},{"timestamp":1248701400,"date":"2009-07-27","index":1806,"close":5.96,"high":6.04,"low":5.85,"open":6.02,"volume":15504300},{"timestamp":1248787800,"date":"2009-07-28","index":1807,"close":6.05,"high":6.07,"low":5.82,"open":5.84,"volume":11682300},{"timestamp":1248874200,"date":"2009-07-29","index":1808,"close":6.1,"high":6.17,"low":6,"open":6.01,"volume":8586900},{"timestamp":1248960600,"date":"2009-07-30","index":1809,"close":6.23,"high":6.3,"low":6.08,"open":6.08,"volume":10226300},{"timestamp":1249047000,"date":"2009-07-31","index":1810,"close":6.28,"high":6.35,"low":6.19,"open":6.19,"volume":7630000},{"timestamp":1249306200,"date":"2009-08-03","index":1811,"close":6.42,"high":6.42,"low":6.26,"open":6.34,"volume":8444100},{"timestamp":1249392600,"date":"2009-08-04","index":1812,"close":6.31,"high":6.41,"low":6.24,"open":6.4,"volume":8518300},{"timestamp":1249479000,"date":"2009-08-05","index":1813,"close":6.33,"high":6.36,"low":6.25,"open":6.34,"volume":6419700},{"timestamp":1249565400,"date":"2009-08-06","index":1814,"close":6.21,"high":6.36,"low":6.2,"open":6.29,"volume":7716100},{"timestamp":1249651800,"date":"2009-08-07","index":1815,"close":6.43,"high":6.46,"low":6.26,"open":6.33,"volume":9181200}]},{"date":"2009-04-23","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":1731,"close":6.33,"high":6.38,"low":6.27,"open":6.3,"volume":6576500},{"timestamp":1239283800,"date":"2009-04-09","index":1732,"close":6.71,"high":6.71,"low":6.31,"open":6.36,"volume":13811000},{"timestamp":1239629400,"date":"2009-04-13","index":1733,"close":7.06,"high":7.18,"low":6.63,"open":6.71,"volume":26653200},{"timestamp":1239715800,"date":"2009-04-14","index":1734,"close":6.83,"high":6.97,"low":6.78,"open":6.95,"volume":16957500},{"timestamp":1239802200,"date":"2009-04-15","index":1735,"close":6.66,"high":6.81,"low":6.52,"open":6.76,"volume":10913000},{"timestamp":1239888600,"date":"2009-04-16","index":1736,"close":6.9,"high":6.95,"low":6.61,"open":6.68,"volume":9825200},{"timestamp":1239975000,"date":"2009-04-17","index":1737,"close":6.98,"high":7.02,"low":6.79,"open":6.87,"volume":8985900},{"timestamp":1240234200,"date":"2009-04-20","index":1738,"close":7.09,"high":7.1,"low":6.85,"open":6.97,"volume":10650500},{"timestamp":1240320600,"date":"2009-04-21","index":1739,"close":6.66,"high":7.07,"low":6.4,"open":7.06,"volume":24563000},{"timestamp":1240407000,"date":"2009-04-22","index":1740,"close":6.55,"high":6.83,"low":6.48,"open":6.58,"volume":12685400},{"timestamp":1240493400,"date":"2009-04-23","index":1741,"close":6.47,"high":6.57,"low":6.22,"open":6.54,"volume":24576300}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":1742,"close":6.1,"high":6.26,"low":6.01,"open":6.22,"volume":30082500},{"timestamp":1240839000,"date":"2009-04-27","index":1743,"close":6.62,"high":6.69,"low":6.23,"open":6.28,"volume":29344700},{"timestamp":1240925400,"date":"2009-04-28","index":1744,"close":6.6,"high":6.8,"low":6.43,"open":6.54,"volume":16545900},{"timestamp":1241011800,"date":"2009-04-29","index":1745,"close":6.46,"high":6.57,"low":6.42,"open":6.5,"volume":17892700},{"timestamp":1241098200,"date":"2009-04-30","index":1746,"close":6.47,"high":6.71,"low":6.45,"open":6.47,"volume":12247200},{"timestamp":1241184600,"date":"2009-05-01","index":1747,"close":6.35,"high":6.49,"low":6.32,"open":6.46,"volume":7328300},{"timestamp":1241443800,"date":"2009-05-04","index":1748,"close":6.42,"high":6.55,"low":6.31,"open":6.36,"volume":7936600},{"timestamp":1241530200,"date":"2009-05-05","index":1749,"close":6.44,"high":6.5,"low":6.36,"open":6.42,"volume":7007700},{"timestamp":1241616600,"date":"2009-05-06","index":1750,"close":6.14,"high":6.5,"low":5.96,"open":6.45,"volume":16352000},{"timestamp":1241703000,"date":"2009-05-07","index":1751,"close":5.71,"high":6.19,"low":5.53,"open":6.08,"volume":25173400},{"timestamp":1241789400,"date":"2009-05-08","index":1752,"close":5.75,"high":5.8,"low":5.4,"open":5.72,"volume":24913000}]},{"date":"2009-01-26","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1231511400,"date":"2009-01-09","index":1670,"close":4.61,"high":4.77,"low":4.59,"open":4.77,"volume":5686100},{"timestamp":1231770600,"date":"2009-01-12","index":1671,"close":4.46,"high":4.65,"low":4.43,"open":4.6,"volume":6524700},{"timestamp":1231857000,"date":"2009-01-13","index":1672,"close":4.42,"high":4.53,"low":4.32,"open":4.43,"volume":7823200},{"timestamp":1231943400,"date":"2009-01-14","index":1673,"close":4.22,"high":4.42,"low":4.11,"open":4.36,"volume":9045400},{"timestamp":1232029800,"date":"2009-01-15","index":1674,"close":4.52,"high":4.62,"low":4.12,"open":4.18,"volume":7408100},{"timestamp":1232116200,"date":"2009-01-16","index":1675,"close":4.47,"high":4.56,"low":4.32,"open":4.56,"volume":6655600},{"timestamp":1232461800,"date":"2009-01-20","index":1676,"close":4.26,"high":4.49,"low":4.24,"open":4.43,"volume":5606300},{"timestamp":1232548200,"date":"2009-01-21","index":1677,"close":4.38,"high":4.41,"low":4.19,"open":4.33,"volume":8064000},{"timestamp":1232634600,"date":"2009-01-22","index":1678,"close":4.41,"high":4.47,"low":4.21,"open":4.26,"volume":7172900},{"timestamp":1232721000,"date":"2009-01-23","index":1679,"close":4.35,"high":4.43,"low":4.3,"open":4.33,"volume":9434600},{"timestamp":1232980200,"date":"2009-01-26","index":1680,"close":4.31,"high":4.46,"low":4.16,"open":4.34,"volume":15659700}],"post":[{"timestamp":1233066600,"date":"2009-01-27","index":1681,"close":4.97,"high":5.05,"low":4.7,"open":4.72,"volume":60159400},{"timestamp":1233153000,"date":"2009-01-28","index":1682,"close":5.17,"high":5.17,"low":4.99,"open":5,"volume":18397400},{"timestamp":1233239400,"date":"2009-01-29","index":1683,"close":5.27,"high":5.41,"low":5.04,"open":5.06,"volume":24274600},{"timestamp":1233325800,"date":"2009-01-30","index":1684,"close":5.16,"high":5.25,"low":5.05,"open":5.14,"volume":18736900},{"timestamp":1233585000,"date":"2009-02-02","index":1685,"close":5.28,"high":5.37,"low":5.08,"open":5.08,"volume":15437100},{"timestamp":1233671400,"date":"2009-02-03","index":1686,"close":5.25,"high":5.32,"low":5.14,"open":5.27,"volume":17175200},{"timestamp":1233757800,"date":"2009-02-04","index":1687,"close":5.26,"high":5.42,"low":5.17,"open":5.29,"volume":14547400},{"timestamp":1233844200,"date":"2009-02-05","index":1688,"close":5.35,"high":5.36,"low":5.09,"open":5.09,"volume":14248500},{"timestamp":1233930600,"date":"2009-02-06","index":1689,"close":5.29,"high":5.3,"low":5.1,"open":5.26,"volume":21145600},{"timestamp":1234189800,"date":"2009-02-09","index":1690,"close":5.28,"high":5.29,"low":5.13,"open":5.26,"volume":10991400},{"timestamp":1234276200,"date":"2009-02-10","index":1691,"close":5.17,"high":5.36,"low":5.15,"open":5.23,"volume":16384200}]},{"date":"2008-10-20","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":1604,"close":3.78,"high":3.83,"low":3.6,"open":3.71,"volume":28088200},{"timestamp":1223386200,"date":"2008-10-07","index":1605,"close":3.19,"high":3.84,"low":3.12,"open":3.83,"volume":12485900},{"timestamp":1223472600,"date":"2008-10-08","index":1606,"close":3.25,"high":3.39,"low":3.07,"open":3.13,"volume":13895000},{"timestamp":1223559000,"date":"2008-10-09","index":1607,"close":3.28,"high":3.44,"low":3.24,"open":3.25,"volume":12521600},{"timestamp":1223645400,"date":"2008-10-10","index":1608,"close":3.47,"high":3.55,"low":3.09,"open":3.19,"volume":9565500},{"timestamp":1223904600,"date":"2008-10-13","index":1609,"close":3.63,"high":3.74,"low":3.56,"open":3.61,"volume":8341900},{"timestamp":1223991000,"date":"2008-10-14","index":1610,"close":3.43,"high":3.76,"low":3.38,"open":3.75,"volume":9631300},{"timestamp":1224077400,"date":"2008-10-15","index":1611,"close":3.22,"high":3.45,"low":3.22,"open":3.41,"volume":5328400},{"timestamp":1224163800,"date":"2008-10-16","index":1612,"close":3.35,"high":3.37,"low":3.1,"open":3.27,"volume":9604700},{"timestamp":1224250200,"date":"2008-10-17","index":1613,"close":3.33,"high":3.48,"low":3.21,"open":3.24,"volume":6604500},{"timestamp":1224509400,"date":"2008-10-20","index":1614,"close":3.4,"high":3.53,"low":3.21,"open":3.43,"volume":9104900}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":1615,"close":2.98,"high":3.36,"low":2.96,"open":3.36,"volume":14900900},{"timestamp":1224682200,"date":"2008-10-22","index":1616,"close":2.96,"high":3.04,"low":2.86,"open":2.97,"volume":12454400},{"timestamp":1224768600,"date":"2008-10-23","index":1617,"close":2.97,"high":3.02,"low":2.87,"open":2.89,"volume":11550700},{"timestamp":1224855000,"date":"2008-10-24","index":1618,"close":2.71,"high":2.89,"low":2.69,"open":2.86,"volume":12054700},{"timestamp":1225114200,"date":"2008-10-27","index":1619,"close":2.56,"high":2.82,"low":2.56,"open":2.71,"volume":10336200},{"timestamp":1225200600,"date":"2008-10-28","index":1620,"close":2.94,"high":2.94,"low":2.58,"open":2.62,"volume":14797300},{"timestamp":1225287000,"date":"2008-10-29","index":1621,"close":3.11,"high":3.29,"low":2.86,"open":2.91,"volume":10268300},{"timestamp":1225373400,"date":"2008-10-30","index":1622,"close":3.25,"high":3.33,"low":3.13,"open":3.28,"volume":8499400},{"timestamp":1225459800,"date":"2008-10-31","index":1623,"close":3.54,"high":3.64,"low":3.2,"open":3.26,"volume":10673600},{"timestamp":1225722600,"date":"2008-11-03","index":1624,"close":3.34,"high":3.54,"low":3.3,"open":3.5,"volume":9460500},{"timestamp":1225809000,"date":"2008-11-04","index":1625,"close":3.43,"high":3.48,"low":3.29,"open":3.39,"volume":5430600}]},{"date":"2008-07-25","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1215783000,"date":"2008-07-11","index":1544,"close":3.89,"high":3.98,"low":3.77,"open":3.93,"volume":8615600},{"timestamp":1216042200,"date":"2008-07-14","index":1545,"close":3.97,"high":4.05,"low":3.84,"open":3.9,"volume":17445400},{"timestamp":1216128600,"date":"2008-07-15","index":1546,"close":3.96,"high":4.03,"low":3.87,"open":3.94,"volume":12454400},{"timestamp":1216215000,"date":"2008-07-16","index":1547,"close":4.02,"high":4.04,"low":3.92,"open":3.92,"volume":9185400},{"timestamp":1216301400,"date":"2008-07-17","index":1548,"close":3.97,"high":4.03,"low":3.84,"open":4,"volume":9594900},{"timestamp":1216387800,"date":"2008-07-18","index":1549,"close":3.87,"high":3.99,"low":3.85,"open":3.97,"volume":9723000},{"timestamp":1216647000,"date":"2008-07-21","index":1550,"close":3.91,"high":3.92,"low":3.83,"open":3.86,"volume":8987300},{"timestamp":1216733400,"date":"2008-07-22","index":1551,"close":3.89,"high":3.96,"low":3.86,"open":3.91,"volume":16783200},{"timestamp":1216819800,"date":"2008-07-23","index":1552,"close":4,"high":4.03,"low":3.88,"open":3.88,"volume":10553900},{"timestamp":1216906200,"date":"2008-07-24","index":1553,"close":3.82,"high":3.96,"low":3.81,"open":3.95,"volume":12923400},{"timestamp":1216992600,"date":"2008-07-25","index":1554,"close":3.98,"high":4.12,"low":3.83,"open":4.06,"volume":27176100}],"post":[{"timestamp":1217251800,"date":"2008-07-28","index":1555,"close":4.09,"high":4.14,"low":3.97,"open":4,"volume":13051500},{"timestamp":1217338200,"date":"2008-07-29","index":1556,"close":4.43,"high":4.45,"low":4.11,"open":4.13,"volume":19681200},{"timestamp":1217424600,"date":"2008-07-30","index":1557,"close":4.36,"high":4.48,"low":4.3,"open":4.42,"volume":9216900},{"timestamp":1217511000,"date":"2008-07-31","index":1558,"close":4.41,"high":4.47,"low":4.33,"open":4.34,"volume":14311500},{"timestamp":1217597400,"date":"2008-08-01","index":1559,"close":4.17,"high":4.39,"low":4.12,"open":4.36,"volume":17635800},{"timestamp":1217856600,"date":"2008-08-04","index":1560,"close":4.26,"high":4.3,"low":4.23,"open":4.24,"volume":11844000},{"timestamp":1217943000,"date":"2008-08-05","index":1561,"close":4.27,"high":4.33,"low":4.21,"open":4.33,"volume":8262800},{"timestamp":1218029400,"date":"2008-08-06","index":1562,"close":4.29,"high":4.32,"low":4.24,"open":4.25,"volume":7778400},{"timestamp":1218115800,"date":"2008-08-07","index":1563,"close":4.35,"high":4.41,"low":4.24,"open":4.24,"volume":10118500},{"timestamp":1218202200,"date":"2008-08-08","index":1564,"close":4.44,"high":4.52,"low":4.36,"open":4.36,"volume":9188200},{"timestamp":1218461400,"date":"2008-08-11","index":1565,"close":4.6,"high":4.63,"low":4.39,"open":4.41,"volume":14011200}]},{"date":"2008-04-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1207575000,"date":"2008-04-07","index":1477,"close":5.13,"high":5.23,"low":5.03,"open":5.23,"volume":5357800},{"timestamp":1207661400,"date":"2008-04-08","index":1478,"close":5.27,"high":5.29,"low":5.06,"open":5.22,"volume":6457500},{"timestamp":1207747800,"date":"2008-04-09","index":1479,"close":5.2,"high":5.3,"low":5.15,"open":5.3,"volume":7982800},{"timestamp":1207834200,"date":"2008-04-10","index":1480,"close":5.22,"high":5.29,"low":5.12,"open":5.15,"volume":5525800},{"timestamp":1207920600,"date":"2008-04-11","index":1481,"close":5.07,"high":5.22,"low":5.02,"open":5.18,"volume":7887600},{"timestamp":1208179800,"date":"2008-04-14","index":1482,"close":5.11,"high":5.2,"low":5.06,"open":5.14,"volume":6811000},{"timestamp":1208266200,"date":"2008-04-15","index":1483,"close":5.21,"high":5.21,"low":5.08,"open":5.14,"volume":5721100},{"timestamp":1208352600,"date":"2008-04-16","index":1484,"close":5.57,"high":5.59,"low":5.22,"open":5.26,"volume":15433600},{"timestamp":1208439000,"date":"2008-04-17","index":1485,"close":5.81,"high":5.84,"low":5.49,"open":5.56,"volume":23908500},{"timestamp":1208525400,"date":"2008-04-18","index":1486,"close":5.51,"high":5.84,"low":5.47,"open":5.82,"volume":14841400},{"timestamp":1208784600,"date":"2008-04-21","index":1487,"close":5.62,"high":5.8,"low":5.51,"open":5.51,"volume":22172500}],"post":[{"timestamp":1208871000,"date":"2008-04-22","index":1488,"close":4.29,"high":4.82,"low":4.21,"open":4.82,"volume":73231900},{"timestamp":1208957400,"date":"2008-04-23","index":1489,"close":4.47,"high":4.5,"low":4.24,"open":4.3,"volume":20147400},{"timestamp":1209043800,"date":"2008-04-24","index":1490,"close":4.72,"high":4.75,"low":4.43,"open":4.44,"volume":13801200},{"timestamp":1209130200,"date":"2008-04-25","index":1491,"close":4.85,"high":4.86,"low":4.71,"open":4.74,"volume":10159100},{"timestamp":1209389400,"date":"2008-04-28","index":1492,"close":4.72,"high":4.79,"low":4.66,"open":4.74,"volume":10395700},{"timestamp":1209475800,"date":"2008-04-29","index":1493,"close":4.6,"high":4.71,"low":4.55,"open":4.66,"volume":7233100},{"timestamp":1209562200,"date":"2008-04-30","index":1494,"close":4.57,"high":4.63,"low":4.46,"open":4.57,"volume":10906000},{"timestamp":1209648600,"date":"2008-05-01","index":1495,"close":4.43,"high":4.57,"low":4.33,"open":4.52,"volume":17323600},{"timestamp":1209735000,"date":"2008-05-02","index":1496,"close":4.44,"high":4.49,"low":4.37,"open":4.44,"volume":7703500},{"timestamp":1209994200,"date":"2008-05-05","index":1497,"close":4.43,"high":4.53,"low":4.37,"open":4.46,"volume":8323000},{"timestamp":1210080600,"date":"2008-05-06","index":1498,"close":4.42,"high":4.43,"low":4.35,"open":4.41,"volume":4996600}]},{"date":"2008-01-23","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":1416,"close":3.33,"high":3.55,"low":3.25,"open":3.54,"volume":14490000},{"timestamp":1199889000,"date":"2008-01-09","index":1417,"close":3.29,"high":3.36,"low":3.1,"open":3.32,"volume":15200500},{"timestamp":1199975400,"date":"2008-01-10","index":1418,"close":3.53,"high":3.57,"low":3.18,"open":3.23,"volume":13379100},{"timestamp":1200061800,"date":"2008-01-11","index":1419,"close":3.34,"high":3.52,"low":3.34,"open":3.5,"volume":8981700},{"timestamp":1200321000,"date":"2008-01-14","index":1420,"close":3.25,"high":3.49,"low":3.25,"open":3.41,"volume":16165800},{"timestamp":1200407400,"date":"2008-01-15","index":1421,"close":3.15,"high":3.31,"low":2.96,"open":3.23,"volume":37895200},{"timestamp":1200493800,"date":"2008-01-16","index":1422,"close":3.15,"high":3.22,"low":3,"open":3.08,"volume":17956400},{"timestamp":1200580200,"date":"2008-01-17","index":1423,"close":3.11,"high":3.23,"low":3.09,"open":3.13,"volume":11844000},{"timestamp":1200666600,"date":"2008-01-18","index":1424,"close":3.12,"high":3.24,"low":3.08,"open":3.12,"volume":12496400},{"timestamp":1201012200,"date":"2008-01-22","index":1425,"close":3.18,"high":3.25,"low":2.91,"open":3.03,"volume":14127400},{"timestamp":1201098600,"date":"2008-01-23","index":1426,"close":3.39,"high":3.4,"low":3,"open":3.15,"volume":29370600}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":1427,"close":3.13,"high":3.39,"low":3.07,"open":3.38,"volume":38927000},{"timestamp":1201271400,"date":"2008-01-25","index":1428,"close":3.11,"high":3.24,"low":3.02,"open":3.18,"volume":19865300},{"timestamp":1201530600,"date":"2008-01-28","index":1429,"close":3.28,"high":3.29,"low":3.08,"open":3.16,"volume":11650100},{"timestamp":1201617000,"date":"2008-01-29","index":1430,"close":3.31,"high":3.32,"low":3.24,"open":3.3,"volume":7082600},{"timestamp":1201703400,"date":"2008-01-30","index":1431,"close":3.28,"high":3.36,"low":3.22,"open":3.34,"volume":9307200},{"timestamp":1201789800,"date":"2008-01-31","index":1432,"close":3.59,"high":3.62,"low":3.16,"open":3.22,"volume":23223900},{"timestamp":1201876200,"date":"2008-02-01","index":1433,"close":3.63,"high":3.66,"low":3.51,"open":3.54,"volume":12623100},{"timestamp":1202135400,"date":"2008-02-04","index":1434,"close":3.7,"high":3.74,"low":3.61,"open":3.63,"volume":11883900},{"timestamp":1202221800,"date":"2008-02-05","index":1435,"close":3.61,"high":3.68,"low":3.54,"open":3.64,"volume":8945300},{"timestamp":1202308200,"date":"2008-02-06","index":1436,"close":3.72,"high":3.84,"low":3.63,"open":3.69,"volume":15107400},{"timestamp":1202394600,"date":"2008-02-07","index":1437,"close":3.84,"high":3.84,"low":3.66,"open":3.66,"volume":16767100}]},{"date":"2007-10-22","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":1353,"close":3.18,"high":3.19,"low":3.09,"open":3.11,"volume":3205300},{"timestamp":1191936600,"date":"2007-10-09","index":1354,"close":3.26,"high":3.29,"low":3.17,"open":3.18,"volume":8563100},{"timestamp":1192023000,"date":"2007-10-10","index":1355,"close":3.35,"high":3.38,"low":3.22,"open":3.24,"volume":10534300},{"timestamp":1192109400,"date":"2007-10-11","index":1356,"close":3.27,"high":3.43,"low":3.23,"open":3.34,"volume":10007900},{"timestamp":1192195800,"date":"2007-10-12","index":1357,"close":3.29,"high":3.33,"low":3.26,"open":3.26,"volume":4230800},{"timestamp":1192455000,"date":"2007-10-15","index":1358,"close":3.42,"high":3.5,"low":3.37,"open":3.41,"volume":11533200},{"timestamp":1192541400,"date":"2007-10-16","index":1359,"close":3.42,"high":3.46,"low":3.38,"open":3.46,"volume":6300000},{"timestamp":1192627800,"date":"2007-10-17","index":1360,"close":3.47,"high":3.47,"low":3.38,"open":3.4,"volume":4249700},{"timestamp":1192714200,"date":"2007-10-18","index":1361,"close":3.43,"high":3.47,"low":3.38,"open":3.42,"volume":7929600},{"timestamp":1192800600,"date":"2007-10-19","index":1362,"close":3.32,"high":3.47,"low":3.23,"open":3.47,"volume":11195100},{"timestamp":1193059800,"date":"2007-10-22","index":1363,"close":3.29,"high":3.32,"low":3.16,"open":3.25,"volume":21315000}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":1364,"close":3.71,"high":3.74,"low":3.5,"open":3.68,"volume":38485300},{"timestamp":1193232600,"date":"2007-10-24","index":1365,"close":3.61,"high":3.63,"low":3.47,"open":3.61,"volume":13043100},{"timestamp":1193319000,"date":"2007-10-25","index":1366,"close":3.62,"high":3.69,"low":3.58,"open":3.59,"volume":9669100},{"timestamp":1193405400,"date":"2007-10-26","index":1367,"close":3.6,"high":3.67,"low":3.52,"open":3.65,"volume":10921400},{"timestamp":1193664600,"date":"2007-10-29","index":1368,"close":3.77,"high":3.78,"low":3.64,"open":3.68,"volume":7771400},{"timestamp":1193751000,"date":"2007-10-30","index":1369,"close":3.78,"high":3.8,"low":3.68,"open":3.73,"volume":12056800},{"timestamp":1193837400,"date":"2007-10-31","index":1370,"close":3.78,"high":3.79,"low":3.68,"open":3.78,"volume":10792600},{"timestamp":1193923800,"date":"2007-11-01","index":1371,"close":3.76,"high":3.81,"low":3.64,"open":3.78,"volume":10406200},{"timestamp":1194010200,"date":"2007-11-02","index":1372,"close":3.75,"high":3.77,"low":3.71,"open":3.72,"volume":8920100},{"timestamp":1194273000,"date":"2007-11-05","index":1373,"close":3.79,"high":3.86,"low":3.72,"open":3.72,"volume":7676900},{"timestamp":1194359400,"date":"2007-11-06","index":1374,"close":3.89,"high":3.9,"low":3.76,"open":3.78,"volume":7774200}]},{"date":"2007-07-23","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":1289,"close":2.92,"high":2.96,"low":2.9,"open":2.93,"volume":8169000},{"timestamp":1184074200,"date":"2007-07-10","index":1290,"close":2.87,"high":2.98,"low":2.86,"open":2.92,"volume":8853600},{"timestamp":1184160600,"date":"2007-07-11","index":1291,"close":2.86,"high":2.89,"low":2.84,"open":2.89,"volume":5497100},{"timestamp":1184247000,"date":"2007-07-12","index":1292,"close":2.87,"high":2.91,"low":2.84,"open":2.86,"volume":5622400},{"timestamp":1184333400,"date":"2007-07-13","index":1293,"close":2.88,"high":2.92,"low":2.86,"open":2.86,"volume":4643800},{"timestamp":1184592600,"date":"2007-07-16","index":1294,"close":2.87,"high":2.9,"low":2.86,"open":2.89,"volume":5152700},{"timestamp":1184679000,"date":"2007-07-17","index":1295,"close":2.89,"high":2.9,"low":2.86,"open":2.86,"volume":4524800},{"timestamp":1184765400,"date":"2007-07-18","index":1296,"close":2.87,"high":2.89,"low":2.82,"open":2.89,"volume":6498100},{"timestamp":1184851800,"date":"2007-07-19","index":1297,"close":2.85,"high":2.89,"low":2.82,"open":2.86,"volume":5192600},{"timestamp":1184938200,"date":"2007-07-20","index":1298,"close":2.8,"high":2.85,"low":2.8,"open":2.85,"volume":9616600},{"timestamp":1185197400,"date":"2007-07-23","index":1299,"close":2.47,"high":2.58,"low":2.45,"open":2.58,"volume":53727800}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":1300,"close":2.3,"high":2.39,"low":2.23,"open":2.37,"volume":54085500},{"timestamp":1185370200,"date":"2007-07-25","index":1301,"close":2.39,"high":2.4,"low":2.28,"open":2.38,"volume":37554300},{"timestamp":1185456600,"date":"2007-07-26","index":1302,"close":2.55,"high":2.56,"low":2.32,"open":2.38,"volume":33457200},{"timestamp":1185543000,"date":"2007-07-27","index":1303,"close":2.44,"high":2.56,"low":2.41,"open":2.55,"volume":20304900},{"timestamp":1185802200,"date":"2007-07-30","index":1304,"close":2.48,"high":2.54,"low":2.43,"open":2.44,"volume":13633200},{"timestamp":1185888600,"date":"2007-07-31","index":1305,"close":2.46,"high":2.53,"low":2.44,"open":2.53,"volume":9654400},{"timestamp":1185975000,"date":"2007-08-01","index":1306,"close":2.45,"high":2.5,"low":2.4,"open":2.46,"volume":14216300},{"timestamp":1186061400,"date":"2007-08-02","index":1307,"close":2.44,"high":2.48,"low":2.42,"open":2.45,"volume":9258900},{"timestamp":1186147800,"date":"2007-08-03","index":1308,"close":2.37,"high":2.47,"low":2.36,"open":2.46,"volume":8661800},{"timestamp":1186407000,"date":"2007-08-06","index":1309,"close":2.42,"high":2.46,"low":2.36,"open":2.46,"volume":11218200},{"timestamp":1186493400,"date":"2007-08-07","index":1310,"close":2.48,"high":2.5,"low":2.42,"open":2.49,"volume":10384500}]},{"date":"2007-04-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":1223,"close":3.4,"high":3.45,"low":3.36,"open":3.37,"volume":8878100},{"timestamp":1175693400,"date":"2007-04-04","index":1224,"close":3.5,"high":3.52,"low":3.34,"open":3.41,"volume":14124600},{"timestamp":1175779800,"date":"2007-04-05","index":1225,"close":3.46,"high":3.5,"low":3.44,"open":3.49,"volume":5451600},{"timestamp":1176125400,"date":"2007-04-09","index":1226,"close":3.48,"high":3.51,"low":3.46,"open":3.46,"volume":4174800},{"timestamp":1176211800,"date":"2007-04-10","index":1227,"close":3.55,"high":3.57,"low":3.5,"open":3.5,"volume":8075200},{"timestamp":1176298200,"date":"2007-04-11","index":1228,"close":3.51,"high":3.54,"low":3.48,"open":3.53,"volume":6979000},{"timestamp":1176384600,"date":"2007-04-12","index":1229,"close":3.51,"high":3.56,"low":3.45,"open":3.49,"volume":5466300},{"timestamp":1176471000,"date":"2007-04-13","index":1230,"close":3.51,"high":3.52,"low":3.49,"open":3.51,"volume":3591000},{"timestamp":1176730200,"date":"2007-04-16","index":1231,"close":3.5,"high":3.54,"low":3.49,"open":3.53,"volume":4580100},{"timestamp":1176816600,"date":"2007-04-17","index":1232,"close":3.42,"high":3.51,"low":3.41,"open":3.51,"volume":12124700},{"timestamp":1176903000,"date":"2007-04-18","index":1233,"close":3.1,"high":3.18,"low":2.98,"open":3.03,"volume":54943000}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":1234,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":28145600},{"timestamp":1177075800,"date":"2007-04-20","index":1235,"close":3.16,"high":3.16,"low":3.11,"open":3.14,"volume":12862500},{"timestamp":1177335000,"date":"2007-04-23","index":1236,"close":3.1,"high":3.15,"low":3.09,"open":3.15,"volume":13811700},{"timestamp":1177421400,"date":"2007-04-24","index":1237,"close":3.09,"high":3.12,"low":3.05,"open":3.11,"volume":8918000},{"timestamp":1177507800,"date":"2007-04-25","index":1238,"close":3.08,"high":3.16,"low":3.05,"open":3.1,"volume":8402800},{"timestamp":1177594200,"date":"2007-04-26","index":1239,"close":3.16,"high":3.18,"low":3.07,"open":3.07,"volume":9762200},{"timestamp":1177680600,"date":"2007-04-27","index":1240,"close":3.17,"high":3.18,"low":3.13,"open":3.17,"volume":5637800},{"timestamp":1177939800,"date":"2007-04-30","index":1241,"close":3.17,"high":3.18,"low":3.14,"open":3.17,"volume":9247700},{"timestamp":1178026200,"date":"2007-05-01","index":1242,"close":3.16,"high":3.18,"low":3.12,"open":3.16,"volume":9521400},{"timestamp":1178112600,"date":"2007-05-02","index":1243,"close":3.16,"high":3.28,"low":3.13,"open":3.13,"volume":18639600},{"timestamp":1178199000,"date":"2007-05-03","index":1244,"close":3.18,"high":3.25,"low":3.14,"open":3.15,"volume":13815900}]},{"date":"2007-01-24","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":1165,"close":3.43,"high":3.44,"low":3.36,"open":3.43,"volume":10611300},{"timestamp":1168439400,"date":"2007-01-10","index":1166,"close":3.44,"high":3.46,"low":3.41,"open":3.42,"volume":11448500},{"timestamp":1168525800,"date":"2007-01-11","index":1167,"close":3.46,"high":3.51,"low":3.41,"open":3.42,"volume":9130100},{"timestamp":1168612200,"date":"2007-01-12","index":1168,"close":3.24,"high":3.41,"low":3.24,"open":3.41,"volume":22171100},{"timestamp":1168957800,"date":"2007-01-16","index":1169,"close":3.25,"high":3.49,"low":3.24,"open":3.46,"volume":30134300},{"timestamp":1169044200,"date":"2007-01-17","index":1170,"close":3.26,"high":3.29,"low":3.23,"open":3.26,"volume":15204000},{"timestamp":1169130600,"date":"2007-01-18","index":1171,"close":3.18,"high":3.28,"low":3.17,"open":3.25,"volume":11298700},{"timestamp":1169217000,"date":"2007-01-19","index":1172,"close":3.22,"high":3.26,"low":3.17,"open":3.17,"volume":12152000},{"timestamp":1169476200,"date":"2007-01-22","index":1173,"close":3.13,"high":3.28,"low":3.11,"open":3.26,"volume":18595500},{"timestamp":1169562600,"date":"2007-01-23","index":1174,"close":3.11,"high":3.19,"low":3.1,"open":3.11,"volume":20239100},{"timestamp":1169649000,"date":"2007-01-24","index":1175,"close":3.25,"high":3.29,"low":3.04,"open":3.13,"volume":44220400}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":1176,"close":3.32,"high":3.46,"low":3.25,"open":3.42,"volume":64389500},{"timestamp":1169821800,"date":"2007-01-26","index":1177,"close":3.31,"high":3.37,"low":3.25,"open":3.37,"volume":13869800},{"timestamp":1170081000,"date":"2007-01-29","index":1178,"close":3.22,"high":3.25,"low":3.15,"open":3.18,"volume":21761600},{"timestamp":1170167400,"date":"2007-01-30","index":1179,"close":3.28,"high":3.28,"low":3.22,"open":3.23,"volume":8789200},{"timestamp":1170253800,"date":"2007-01-31","index":1180,"close":3.26,"high":3.3,"low":3.24,"open":3.25,"volume":10256400},{"timestamp":1170340200,"date":"2007-02-01","index":1181,"close":3.25,"high":3.3,"low":3.24,"open":3.27,"volume":7888300},{"timestamp":1170426600,"date":"2007-02-02","index":1182,"close":3.26,"high":3.3,"low":3.24,"open":3.25,"volume":9864400},{"timestamp":1170685800,"date":"2007-02-05","index":1183,"close":3.23,"high":3.29,"low":3.22,"open":3.29,"volume":5572700},{"timestamp":1170772200,"date":"2007-02-06","index":1184,"close":3.19,"high":3.24,"low":3.17,"open":3.21,"volume":15805300},{"timestamp":1170858600,"date":"2007-02-07","index":1185,"close":3.27,"high":3.29,"low":3.18,"open":3.18,"volume":11223800},{"timestamp":1170945000,"date":"2007-02-08","index":1186,"close":3.39,"high":3.4,"low":3.3,"open":3.35,"volume":19541900}]},{"date":"2006-10-23","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":1103,"close":3.43,"high":3.46,"low":3.41,"open":3.46,"volume":2941400},{"timestamp":1160487000,"date":"2006-10-10","index":1104,"close":3.37,"high":3.44,"low":3.35,"open":3.44,"volume":3579100},{"timestamp":1160573400,"date":"2006-10-11","index":1105,"close":3.34,"high":3.4,"low":3.29,"open":3.35,"volume":9109800},{"timestamp":1160659800,"date":"2006-10-12","index":1106,"close":3.34,"high":3.37,"low":3.32,"open":3.33,"volume":5347300},{"timestamp":1160746200,"date":"2006-10-13","index":1107,"close":3.31,"high":3.37,"low":3.31,"open":3.36,"volume":4435200},{"timestamp":1161005400,"date":"2006-10-16","index":1108,"close":3.32,"high":3.34,"low":3.32,"open":3.33,"volume":7366100},{"timestamp":1161091800,"date":"2006-10-17","index":1109,"close":3.25,"high":3.32,"low":3.22,"open":3.31,"volume":8232700},{"timestamp":1161178200,"date":"2006-10-18","index":1110,"close":3.2,"high":3.28,"low":3.18,"open":3.26,"volume":5683300},{"timestamp":1161264600,"date":"2006-10-19","index":1111,"close":3.16,"high":3.22,"low":3.16,"open":3.18,"volume":7921900},{"timestamp":1161351000,"date":"2006-10-20","index":1112,"close":3.18,"high":3.19,"low":3.14,"open":3.16,"volume":10821300},{"timestamp":1161610200,"date":"2006-10-23","index":1113,"close":3.3,"high":3.66,"low":3.15,"open":3.18,"volume":30411500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":1114,"close":3.91,"high":4.01,"low":3.81,"open":3.9,"volume":83430200},{"timestamp":1161783000,"date":"2006-10-25","index":1115,"close":3.96,"high":3.99,"low":3.89,"open":3.95,"volume":19505500},{"timestamp":1161869400,"date":"2006-10-26","index":1116,"close":3.96,"high":3.98,"low":3.87,"open":3.96,"volume":11428200},{"timestamp":1161955800,"date":"2006-10-27","index":1117,"close":3.94,"high":4,"low":3.91,"open":3.95,"volume":13521900},{"timestamp":1162218600,"date":"2006-10-30","index":1118,"close":3.99,"high":3.99,"low":3.92,"open":3.95,"volume":5996900},{"timestamp":1162305000,"date":"2006-10-31","index":1119,"close":3.95,"high":4.06,"low":3.92,"open":4,"volume":11556300},{"timestamp":1162391400,"date":"2006-11-01","index":1120,"close":3.94,"high":4.03,"low":3.92,"open":3.96,"volume":9830100},{"timestamp":1162477800,"date":"2006-11-02","index":1121,"close":3.81,"high":3.91,"low":3.79,"open":3.89,"volume":11160800},{"timestamp":1162564200,"date":"2006-11-03","index":1122,"close":3.81,"high":3.92,"low":3.74,"open":3.82,"volume":8771000},{"timestamp":1162823400,"date":"2006-11-06","index":1123,"close":3.89,"high":3.9,"low":3.82,"open":3.83,"volume":6659100},{"timestamp":1162909800,"date":"2006-11-07","index":1124,"close":3.95,"high":3.98,"low":3.84,"open":3.85,"volume":8931300}]},{"date":"2006-07-24","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":1039,"close":3.78,"high":3.83,"low":3.74,"open":3.82,"volume":3127600},{"timestamp":1152624600,"date":"2006-07-11","index":1040,"close":3.62,"high":3.78,"low":3.55,"open":3.75,"volume":19475400},{"timestamp":1152711000,"date":"2006-07-12","index":1041,"close":3.51,"high":3.63,"low":3.5,"open":3.62,"volume":6599600},{"timestamp":1152797400,"date":"2006-07-13","index":1042,"close":3.56,"high":3.62,"low":3.47,"open":3.48,"volume":9004800},{"timestamp":1152883800,"date":"2006-07-14","index":1043,"close":3.46,"high":3.56,"low":3.41,"open":3.54,"volume":8575000},{"timestamp":1153143000,"date":"2006-07-17","index":1044,"close":3.4,"high":3.51,"low":3.35,"open":3.43,"volume":6465200},{"timestamp":1153229400,"date":"2006-07-18","index":1045,"close":3.34,"high":3.41,"low":3.26,"open":3.4,"volume":16231600},{"timestamp":1153315800,"date":"2006-07-19","index":1046,"close":3.38,"high":3.39,"low":3.27,"open":3.33,"volume":10269000},{"timestamp":1153402200,"date":"2006-07-20","index":1047,"close":3.34,"high":3.44,"low":3.33,"open":3.39,"volume":7718900},{"timestamp":1153488600,"date":"2006-07-21","index":1048,"close":3.29,"high":3.34,"low":3.28,"open":3.32,"volume":8186500},{"timestamp":1153747800,"date":"2006-07-24","index":1049,"close":3.39,"high":3.41,"low":3.2,"open":3.3,"volume":24825500}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":1050,"close":2.68,"high":2.76,"low":2.66,"open":2.71,"volume":106622600},{"timestamp":1153920600,"date":"2006-07-26","index":1051,"close":2.72,"high":2.74,"low":2.7,"open":2.74,"volume":23378600},{"timestamp":1154007000,"date":"2006-07-27","index":1052,"close":2.89,"high":3.06,"low":2.75,"open":2.76,"volume":22501500},{"timestamp":1154093400,"date":"2006-07-28","index":1053,"close":2.98,"high":3.03,"low":2.88,"open":2.89,"volume":10544100},{"timestamp":1154352600,"date":"2006-07-31","index":1054,"close":2.96,"high":2.99,"low":2.93,"open":2.99,"volume":8388100},{"timestamp":1154439000,"date":"2006-08-01","index":1055,"close":2.93,"high":3.01,"low":2.9,"open":2.96,"volume":13189400},{"timestamp":1154525400,"date":"2006-08-02","index":1056,"close":2.98,"high":3.05,"low":2.96,"open":2.97,"volume":11226600},{"timestamp":1154611800,"date":"2006-08-03","index":1057,"close":2.91,"high":2.96,"low":2.87,"open":2.96,"volume":13385400},{"timestamp":1154698200,"date":"2006-08-04","index":1058,"close":2.99,"high":3.11,"low":2.94,"open":2.94,"volume":17391500},{"timestamp":1154957400,"date":"2006-08-07","index":1059,"close":2.95,"high":3.01,"low":2.92,"open":3,"volume":6384000},{"timestamp":1155043800,"date":"2006-08-08","index":1060,"close":2.9,"high":2.97,"low":2.89,"open":2.97,"volume":6967800}]},{"date":"2006-04-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":976,"close":3.99,"high":4.16,"low":3.95,"open":4.04,"volume":4972800},{"timestamp":1144675800,"date":"2006-04-10","index":977,"close":4.04,"high":4.09,"low":3.97,"open":3.99,"volume":5165300},{"timestamp":1144762200,"date":"2006-04-11","index":978,"close":4.07,"high":4.09,"low":3.98,"open":4.06,"volume":8251600},{"timestamp":1144848600,"date":"2006-04-12","index":979,"close":4.1,"high":4.16,"low":4.05,"open":4.1,"volume":6859300},{"timestamp":1144935000,"date":"2006-04-13","index":980,"close":4.17,"high":4.18,"low":4.08,"open":4.08,"volume":5076400},{"timestamp":1145280600,"date":"2006-04-17","index":981,"close":4.17,"high":4.17,"low":4.11,"open":4.14,"volume":5381600},{"timestamp":1145367000,"date":"2006-04-18","index":982,"close":4.26,"high":4.27,"low":4.13,"open":4.18,"volume":8466500},{"timestamp":1145453400,"date":"2006-04-19","index":983,"close":4.44,"high":4.54,"low":4.19,"open":4.25,"volume":19187000},{"timestamp":1145539800,"date":"2006-04-20","index":984,"close":4.44,"high":4.47,"low":4.29,"open":4.44,"volume":8883000},{"timestamp":1145626200,"date":"2006-04-21","index":985,"close":4.4,"high":4.47,"low":4.34,"open":4.43,"volume":9218300},{"timestamp":1145885400,"date":"2006-04-24","index":986,"close":4.46,"high":4.53,"low":4.3,"open":4.41,"volume":31042200}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":987,"close":4.53,"high":4.73,"low":4.46,"open":4.72,"volume":27640900},{"timestamp":1146058200,"date":"2006-04-26","index":988,"close":4.5,"high":4.57,"low":4.42,"open":4.52,"volume":14474600},{"timestamp":1146144600,"date":"2006-04-27","index":989,"close":4.47,"high":4.61,"low":4.44,"open":4.54,"volume":6516300},{"timestamp":1146231000,"date":"2006-04-28","index":990,"close":4.23,"high":4.4,"low":4.23,"open":4.28,"volume":15372000},{"timestamp":1146490200,"date":"2006-05-01","index":991,"close":4.23,"high":4.3,"low":4.22,"open":4.27,"volume":10093300},{"timestamp":1146576600,"date":"2006-05-02","index":992,"close":4.31,"high":4.34,"low":4.22,"open":4.23,"volume":9424100},{"timestamp":1146663000,"date":"2006-05-03","index":993,"close":4.24,"high":4.32,"low":4.23,"open":4.32,"volume":8360800},{"timestamp":1146749400,"date":"2006-05-04","index":994,"close":4.28,"high":4.29,"low":4.22,"open":4.23,"volume":3287900},{"timestamp":1146835800,"date":"2006-05-05","index":995,"close":4.33,"high":4.35,"low":4.27,"open":4.28,"volume":4868500},{"timestamp":1147095000,"date":"2006-05-08","index":996,"close":4.29,"high":4.35,"low":4.27,"open":4.33,"volume":4587100},{"timestamp":1147181400,"date":"2006-05-09","index":997,"close":4.39,"high":4.6,"low":4.37,"open":4.46,"volume":15789200}]},{"date":"2006-01-24","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1136817000,"date":"2006-01-09","index":914,"close":3.57,"high":3.61,"low":3.5,"open":3.57,"volume":8081500},{"timestamp":1136903400,"date":"2006-01-10","index":915,"close":3.63,"high":3.64,"low":3.55,"open":3.56,"volume":7893900},{"timestamp":1136989800,"date":"2006-01-11","index":916,"close":3.55,"high":3.69,"low":3.54,"open":3.62,"volume":8747900},{"timestamp":1137076200,"date":"2006-01-12","index":917,"close":3.67,"high":3.69,"low":3.51,"open":3.54,"volume":11428900},{"timestamp":1137162600,"date":"2006-01-13","index":918,"close":3.65,"high":3.7,"low":3.63,"open":3.66,"volume":6004600},{"timestamp":1137508200,"date":"2006-01-17","index":919,"close":3.68,"high":3.7,"low":3.56,"open":3.62,"volume":7396200},{"timestamp":1137594600,"date":"2006-01-18","index":920,"close":3.55,"high":3.66,"low":3.53,"open":3.64,"volume":5744900},{"timestamp":1137681000,"date":"2006-01-19","index":921,"close":3.63,"high":3.68,"low":3.54,"open":3.55,"volume":8390200},{"timestamp":1137767400,"date":"2006-01-20","index":922,"close":3.35,"high":3.63,"low":3.35,"open":3.55,"volume":13645100},{"timestamp":1138026600,"date":"2006-01-23","index":923,"close":3.33,"high":3.43,"low":3.3,"open":3.37,"volume":9058000},{"timestamp":1138113000,"date":"2006-01-24","index":924,"close":3.53,"high":3.54,"low":3.35,"open":3.35,"volume":37796500}],"post":[{"timestamp":1138199400,"date":"2006-01-25","index":925,"close":4.08,"high":4.27,"low":4,"open":4.08,"volume":72373000},{"timestamp":1138285800,"date":"2006-01-26","index":926,"close":4.14,"high":4.15,"low":4.07,"open":4.07,"volume":17522400},{"timestamp":1138372200,"date":"2006-01-27","index":927,"close":3.97,"high":4.09,"low":3.9,"open":4.07,"volume":20804000},{"timestamp":1138631400,"date":"2006-01-30","index":928,"close":3.94,"high":4.01,"low":3.91,"open":4,"volume":14697900},{"timestamp":1138717800,"date":"2006-01-31","index":929,"close":3.94,"high":4,"low":3.88,"open":3.94,"volume":13813800},{"timestamp":1138804200,"date":"2006-02-01","index":930,"close":3.87,"high":3.93,"low":3.79,"open":3.91,"volume":11245500},{"timestamp":1138890600,"date":"2006-02-02","index":931,"close":3.73,"high":3.92,"low":3.67,"open":3.86,"volume":18517800},{"timestamp":1138977000,"date":"2006-02-03","index":932,"close":3.73,"high":3.75,"low":3.62,"open":3.71,"volume":9202900},{"timestamp":1139236200,"date":"2006-02-06","index":933,"close":3.75,"high":3.76,"low":3.67,"open":3.75,"volume":8971900},{"timestamp":1139322600,"date":"2006-02-07","index":934,"close":3.7,"high":3.78,"low":3.68,"open":3.77,"volume":7437500},{"timestamp":1139409000,"date":"2006-02-08","index":935,"close":3.59,"high":3.72,"low":3.57,"open":3.7,"volume":12098100}]},{"date":"2005-10-19","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":849,"close":3.71,"high":3.82,"low":3.7,"open":3.82,"volume":10733100},{"timestamp":1128605400,"date":"2005-10-06","index":850,"close":3.67,"high":3.75,"low":3.62,"open":3.69,"volume":6325200},{"timestamp":1128691800,"date":"2005-10-07","index":851,"close":3.89,"high":3.97,"low":3.71,"open":3.73,"volume":13792100},{"timestamp":1128951000,"date":"2005-10-10","index":852,"close":4.1,"high":4.14,"low":3.9,"open":3.91,"volume":17168200},{"timestamp":1129037400,"date":"2005-10-11","index":853,"close":4.03,"high":4.18,"low":3.97,"open":4.14,"volume":13190800},{"timestamp":1129123800,"date":"2005-10-12","index":854,"close":3.93,"high":4.11,"low":3.86,"open":4.02,"volume":8039500},{"timestamp":1129210200,"date":"2005-10-13","index":855,"close":3.99,"high":4,"low":3.83,"open":3.93,"volume":7622300},{"timestamp":1129296600,"date":"2005-10-14","index":856,"close":4.11,"high":4.11,"low":3.91,"open":4.06,"volume":6227900},{"timestamp":1129555800,"date":"2005-10-17","index":857,"close":4.16,"high":4.17,"low":4.04,"open":4.11,"volume":5894000},{"timestamp":1129642200,"date":"2005-10-18","index":858,"close":3.92,"high":4.21,"low":3.91,"open":4.17,"volume":10773000},{"timestamp":1129728600,"date":"2005-10-19","index":859,"close":4.05,"high":4.07,"low":3.81,"open":3.87,"volume":12467700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":860,"close":3.66,"high":3.96,"low":3.65,"open":3.89,"volume":23018100},{"timestamp":1129901400,"date":"2005-10-21","index":861,"close":3.74,"high":3.79,"low":3.7,"open":3.7,"volume":12789000},{"timestamp":1130160600,"date":"2005-10-24","index":862,"close":3.85,"high":3.89,"low":3.75,"open":3.78,"volume":13588400},{"timestamp":1130247000,"date":"2005-10-25","index":863,"close":3.92,"high":3.95,"low":3.83,"open":3.84,"volume":7154000},{"timestamp":1130333400,"date":"2005-10-26","index":864,"close":3.57,"high":3.91,"low":3.4,"open":3.89,"volume":24405500},{"timestamp":1130419800,"date":"2005-10-27","index":865,"close":3.7,"high":3.74,"low":3.53,"open":3.67,"volume":19790400},{"timestamp":1130506200,"date":"2005-10-28","index":866,"close":3.75,"high":3.79,"low":3.63,"open":3.73,"volume":11067000},{"timestamp":1130769000,"date":"2005-10-31","index":867,"close":3.77,"high":3.8,"low":3.66,"open":3.68,"volume":9705500},{"timestamp":1130855400,"date":"2005-11-01","index":868,"close":3.67,"high":3.79,"low":3.66,"open":3.72,"volume":7213500},{"timestamp":1130941800,"date":"2005-11-02","index":869,"close":3.87,"high":3.9,"low":3.63,"open":3.63,"volume":12686100},{"timestamp":1131028200,"date":"2005-11-03","index":870,"close":3.87,"high":4.02,"low":3.76,"open":3.91,"volume":29425200}]},{"date":"2005-07-25","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2005-04-21","estimated":-0.03,"reported":-0.01,"pre":[{"timestamp":1112880600,"date":"2005-04-07","index":723,"close":1.61,"high":1.62,"low":1.56,"open":1.58,"volume":7477400},{"timestamp":1112967000,"date":"2005-04-08","index":724,"close":1.72,"high":1.74,"low":1.63,"open":1.63,"volume":24285100},{"timestamp":1113226200,"date":"2005-04-11","index":725,"close":1.7,"high":1.72,"low":1.64,"open":1.72,"volume":7508200},{"timestamp":1113312600,"date":"2005-04-12","index":726,"close":1.67,"high":1.7,"low":1.66,"open":1.67,"volume":4146800},{"timestamp":1113399000,"date":"2005-04-13","index":727,"close":1.73,"high":1.76,"low":1.67,"open":1.68,"volume":9554300},{"timestamp":1113485400,"date":"2005-04-14","index":728,"close":1.71,"high":1.75,"low":1.68,"open":1.75,"volume":6137600},{"timestamp":1113571800,"date":"2005-04-15","index":729,"close":1.67,"high":1.86,"low":1.65,"open":1.8,"volume":14670600},{"timestamp":1113831000,"date":"2005-04-18","index":730,"close":1.62,"high":1.7,"low":1.55,"open":1.68,"volume":6647900},{"timestamp":1113917400,"date":"2005-04-19","index":731,"close":1.66,"high":1.67,"low":1.58,"open":1.63,"volume":4629800},{"timestamp":1114003800,"date":"2005-04-20","index":732,"close":1.64,"high":1.66,"low":1.59,"open":1.66,"volume":5513200},{"timestamp":1114090200,"date":"2005-04-21","index":733,"close":1.74,"high":1.75,"low":1.64,"open":1.68,"volume":17012800}],"post":[{"timestamp":1114176600,"date":"2005-04-22","index":734,"close":1.6,"high":1.63,"low":1.58,"open":1.62,"volume":16993200},{"timestamp":1114435800,"date":"2005-04-25","index":735,"close":1.64,"high":1.64,"low":1.59,"open":1.61,"volume":8454600},{"timestamp":1114522200,"date":"2005-04-26","index":736,"close":1.61,"high":1.65,"low":1.61,"open":1.64,"volume":4221000},{"timestamp":1114608600,"date":"2005-04-27","index":737,"close":1.64,"high":1.67,"low":1.61,"open":1.61,"volume":4319000},{"timestamp":1114695000,"date":"2005-04-28","index":738,"close":1.64,"high":1.65,"low":1.61,"open":1.62,"volume":3200400},{"timestamp":1114781400,"date":"2005-04-29","index":739,"close":1.65,"high":1.68,"low":1.64,"open":1.65,"volume":4505200},{"timestamp":1115040600,"date":"2005-05-02","index":740,"close":1.65,"high":1.66,"low":1.62,"open":1.65,"volume":3019800},{"timestamp":1115127000,"date":"2005-05-03","index":741,"close":1.65,"high":1.67,"low":1.64,"open":1.64,"volume":3217900},{"timestamp":1115213400,"date":"2005-05-04","index":742,"close":1.66,"high":1.7,"low":1.63,"open":1.66,"volume":5705700},{"timestamp":1115299800,"date":"2005-05-05","index":743,"close":1.63,"high":1.71,"low":1.62,"open":1.65,"volume":6704600},{"timestamp":1115386200,"date":"2005-05-06","index":744,"close":1.65,"high":1.66,"low":1.63,"open":1.64,"volume":2864400}]},{"date":"2005-01-24","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":662,"close":1.59,"high":1.65,"low":1.57,"open":1.59,"volume":7490700},{"timestamp":1105367400,"date":"2005-01-10","index":663,"close":1.61,"high":1.68,"low":1.59,"open":1.59,"volume":9934400},{"timestamp":1105453800,"date":"2005-01-11","index":664,"close":1.57,"high":1.63,"low":1.57,"open":1.63,"volume":7842100},{"timestamp":1105540200,"date":"2005-01-12","index":665,"close":1.54,"high":1.61,"low":1.5,"open":1.6,"volume":12446000},{"timestamp":1105626600,"date":"2005-01-13","index":666,"close":1.55,"high":1.58,"low":1.53,"open":1.56,"volume":9585800},{"timestamp":1105713000,"date":"2005-01-14","index":667,"close":1.62,"high":1.63,"low":1.54,"open":1.59,"volume":14502600},{"timestamp":1106058600,"date":"2005-01-18","index":668,"close":1.61,"high":1.64,"low":1.56,"open":1.63,"volume":10386600},{"timestamp":1106145000,"date":"2005-01-19","index":669,"close":1.58,"high":1.62,"low":1.56,"open":1.62,"volume":12251400},{"timestamp":1106231400,"date":"2005-01-20","index":670,"close":1.58,"high":1.6,"low":1.56,"open":1.59,"volume":7653800},{"timestamp":1106317800,"date":"2005-01-21","index":671,"close":1.58,"high":1.61,"low":1.57,"open":1.57,"volume":4435200},{"timestamp":1106577000,"date":"2005-01-24","index":672,"close":1.59,"high":1.62,"low":1.55,"open":1.57,"volume":21711900}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":673,"close":1.62,"high":1.87,"low":1.61,"open":1.81,"volume":66851400},{"timestamp":1106749800,"date":"2005-01-26","index":674,"close":1.58,"high":1.64,"low":1.54,"open":1.59,"volume":18442200},{"timestamp":1106836200,"date":"2005-01-27","index":675,"close":1.6,"high":1.63,"low":1.56,"open":1.57,"volume":6914600},{"timestamp":1106922600,"date":"2005-01-28","index":676,"close":1.63,"high":1.67,"low":1.59,"open":1.6,"volume":9362500},{"timestamp":1107181800,"date":"2005-01-31","index":677,"close":1.64,"high":1.65,"low":1.61,"open":1.62,"volume":6279000},{"timestamp":1107268200,"date":"2005-02-01","index":678,"close":1.64,"high":1.66,"low":1.63,"open":1.63,"volume":4743900},{"timestamp":1107354600,"date":"2005-02-02","index":679,"close":1.6,"high":1.65,"low":1.6,"open":1.63,"volume":4760000},{"timestamp":1107441000,"date":"2005-02-03","index":680,"close":1.7,"high":1.71,"low":1.62,"open":1.62,"volume":18613000},{"timestamp":1107527400,"date":"2005-02-04","index":681,"close":1.72,"high":1.74,"low":1.67,"open":1.71,"volume":7170800},{"timestamp":1107786600,"date":"2005-02-07","index":682,"close":1.65,"high":1.73,"low":1.65,"open":1.7,"volume":7556500},{"timestamp":1107873000,"date":"2005-02-08","index":683,"close":1.64,"high":1.68,"low":1.63,"open":1.64,"volume":6540800}]},{"date":"2004-10-14","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":593,"close":2.2,"high":2.32,"low":2.13,"open":2.32,"volume":20329400},{"timestamp":1096637400,"date":"2004-10-01","index":594,"close":2.33,"high":2.52,"low":2.27,"open":2.49,"volume":50051400},{"timestamp":1096896600,"date":"2004-10-04","index":595,"close":2.46,"high":2.54,"low":2.41,"open":2.47,"volume":31929100},{"timestamp":1096983000,"date":"2004-10-05","index":596,"close":2.58,"high":2.8,"low":2.56,"open":2.77,"volume":137585000},{"timestamp":1097069400,"date":"2004-10-06","index":597,"close":2.56,"high":2.61,"low":2.48,"open":2.5,"volume":26757500},{"timestamp":1097155800,"date":"2004-10-07","index":598,"close":2.51,"high":2.59,"low":2.49,"open":2.55,"volume":13986700},{"timestamp":1097242200,"date":"2004-10-08","index":599,"close":2.39,"high":2.53,"low":2.39,"open":2.47,"volume":15282400},{"timestamp":1097501400,"date":"2004-10-11","index":600,"close":2.49,"high":2.49,"low":2.37,"open":2.4,"volume":11900700},{"timestamp":1097587800,"date":"2004-10-12","index":601,"close":2.47,"high":2.57,"low":2.44,"open":2.57,"volume":19359200},{"timestamp":1097674200,"date":"2004-10-13","index":602,"close":2.48,"high":2.53,"low":2.45,"open":2.5,"volume":14418600},{"timestamp":1097760600,"date":"2004-10-14","index":603,"close":2.49,"high":2.53,"low":2.43,"open":2.49,"volume":22414700}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":604,"close":1.47,"high":1.64,"low":1.42,"open":1.43,"volume":323414000},{"timestamp":1098106200,"date":"2004-10-18","index":605,"close":1.41,"high":1.52,"low":1.41,"open":1.51,"volume":86065000},{"timestamp":1098192600,"date":"2004-10-19","index":606,"close":1.42,"high":1.44,"low":1.38,"open":1.42,"volume":55042400},{"timestamp":1098279000,"date":"2004-10-20","index":607,"close":1.44,"high":1.47,"low":1.42,"open":1.43,"volume":21590100},{"timestamp":1098365400,"date":"2004-10-21","index":608,"close":1.44,"high":1.48,"low":1.42,"open":1.47,"volume":20239800},{"timestamp":1098451800,"date":"2004-10-22","index":609,"close":1.4,"high":1.45,"low":1.39,"open":1.44,"volume":20034700},{"timestamp":1098711000,"date":"2004-10-25","index":610,"close":1.43,"high":1.45,"low":1.39,"open":1.42,"volume":21840000},{"timestamp":1098797400,"date":"2004-10-26","index":611,"close":1.37,"high":1.42,"low":1.36,"open":1.42,"volume":16711100},{"timestamp":1098883800,"date":"2004-10-27","index":612,"close":1.38,"high":1.41,"low":1.32,"open":1.34,"volume":25517100},{"timestamp":1098970200,"date":"2004-10-28","index":613,"close":1.37,"high":1.41,"low":1.36,"open":1.41,"volume":10278100},{"timestamp":1099056600,"date":"2004-10-29","index":614,"close":1.35,"high":1.39,"low":1.34,"open":1.36,"volume":15493100}]},{"date":"2004-07-15","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1088602200,"date":"2004-06-30","index":529,"close":5.14,"high":5.22,"low":4.98,"open":5.08,"volume":29511300},{"timestamp":1088688600,"date":"2004-07-01","index":530,"close":5.14,"high":5.15,"low":5.06,"open":5.1,"volume":23076200},{"timestamp":1088775000,"date":"2004-07-02","index":531,"close":4.62,"high":4.97,"low":4.56,"open":4.97,"volume":33603500},{"timestamp":1089120600,"date":"2004-07-06","index":532,"close":4.79,"high":4.85,"low":4.49,"open":4.52,"volume":15732500},{"timestamp":1089207000,"date":"2004-07-07","index":533,"close":4.76,"high":4.98,"low":4.68,"open":4.79,"volume":13262900},{"timestamp":1089293400,"date":"2004-07-08","index":534,"close":4.56,"high":4.77,"low":4.54,"open":4.64,"volume":15152200},{"timestamp":1089379800,"date":"2004-07-09","index":535,"close":4.78,"high":4.78,"low":4.61,"open":4.62,"volume":6634600},{"timestamp":1089639000,"date":"2004-07-12","index":536,"close":4.65,"high":4.78,"low":4.57,"open":4.76,"volume":7228900},{"timestamp":1089725400,"date":"2004-07-13","index":537,"close":4.55,"high":4.76,"low":4.54,"open":4.68,"volume":10508400},{"timestamp":1089811800,"date":"2004-07-14","index":538,"close":4.58,"high":4.7,"low":4.36,"open":4.53,"volume":9524900},{"timestamp":1089898200,"date":"2004-07-15","index":539,"close":4.57,"high":4.71,"low":4.53,"open":4.61,"volume":31448200}],"post":[{"timestamp":1089984600,"date":"2004-07-16","index":540,"close":3.29,"high":3.87,"low":3.27,"open":3.83,"volume":183836100},{"timestamp":1090243800,"date":"2004-07-19","index":541,"close":2.88,"high":3.16,"low":2.84,"open":3.13,"volume":84028000},{"timestamp":1090330200,"date":"2004-07-20","index":542,"close":3.08,"high":3.17,"low":2.89,"open":2.96,"volume":36590400},{"timestamp":1090416600,"date":"2004-07-21","index":543,"close":2.86,"high":3.07,"low":2.85,"open":3.06,"volume":18435900},{"timestamp":1090503000,"date":"2004-07-22","index":544,"close":2.89,"high":2.94,"low":2.8,"open":2.82,"volume":17718400},{"timestamp":1090589400,"date":"2004-07-23","index":545,"close":2.9,"high":2.93,"low":2.84,"open":2.88,"volume":14597100},{"timestamp":1090848600,"date":"2004-07-26","index":546,"close":2.72,"high":2.89,"low":2.64,"open":2.88,"volume":19457200},{"timestamp":1090935000,"date":"2004-07-27","index":547,"close":2.91,"high":2.93,"low":2.73,"open":2.74,"volume":14307300},{"timestamp":1091021400,"date":"2004-07-28","index":548,"close":2.89,"high":2.93,"low":2.75,"open":2.93,"volume":10969700},{"timestamp":1091107800,"date":"2004-07-29","index":549,"close":2.9,"high":2.96,"low":2.82,"open":2.92,"volume":7385000},{"timestamp":1091194200,"date":"2004-07-30","index":550,"close":2.93,"high":2.96,"low":2.87,"open":2.87,"volume":5053300}]},{"date":"2004-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-01-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":408,"close":4.26,"high":4.34,"low":3.94,"open":3.95,"volume":52633000},{"timestamp":1073485800,"date":"2004-01-07","index":409,"close":4.45,"high":4.47,"low":4.25,"open":4.31,"volume":68432000},{"timestamp":1073572200,"date":"2004-01-08","index":410,"close":4.43,"high":4.56,"low":4.29,"open":4.54,"volume":37178400},{"timestamp":1073658600,"date":"2004-01-09","index":411,"close":4.43,"high":4.58,"low":4.32,"open":4.34,"volume":33030200},{"timestamp":1073917800,"date":"2004-01-12","index":412,"close":4.57,"high":4.61,"low":4.37,"open":4.45,"volume":26857600},{"timestamp":1074004200,"date":"2004-01-13","index":413,"close":4.66,"high":4.68,"low":4.53,"open":4.6,"volume":32963000},{"timestamp":1074090600,"date":"2004-01-14","index":414,"close":4.65,"high":4.72,"low":4.59,"open":4.64,"volume":23070600},{"timestamp":1074177000,"date":"2004-01-15","index":415,"close":4.63,"high":4.68,"low":4.54,"open":4.64,"volume":16013200},{"timestamp":1074263400,"date":"2004-01-16","index":416,"close":4.68,"high":4.68,"low":4.59,"open":4.64,"volume":24075800},{"timestamp":1074609000,"date":"2004-01-20","index":417,"close":4.84,"high":4.94,"low":4.66,"open":4.7,"volume":40924800},{"timestamp":1074695400,"date":"2004-01-21","index":418,"close":4.7,"high":4.88,"low":4.69,"open":4.86,"volume":40915000}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":419,"close":5.55,"high":5.66,"low":5.23,"open":5.41,"volume":166234600},{"timestamp":1074868200,"date":"2004-01-23","index":420,"close":5.54,"high":5.63,"low":5.36,"open":5.54,"volume":54593000},{"timestamp":1075127400,"date":"2004-01-26","index":421,"close":5.45,"high":5.51,"low":5.38,"open":5.46,"volume":31306800},{"timestamp":1075213800,"date":"2004-01-27","index":422,"close":5.37,"high":5.68,"low":5.35,"open":5.43,"volume":67012400},{"timestamp":1075300200,"date":"2004-01-28","index":423,"close":5.14,"high":5.46,"low":5.05,"open":5.37,"volume":49611800},{"timestamp":1075386600,"date":"2004-01-29","index":424,"close":5.05,"high":5.22,"low":4.91,"open":5.21,"volume":56393400},{"timestamp":1075473000,"date":"2004-01-30","index":425,"close":5.24,"high":5.33,"low":5.01,"open":5.03,"volume":35644000},{"timestamp":1075732200,"date":"2004-02-02","index":426,"close":5.2,"high":5.38,"low":5.16,"open":5.3,"volume":32034800},{"timestamp":1075818600,"date":"2004-02-03","index":427,"close":5.14,"high":5.27,"low":5.01,"open":5.18,"volume":33744200},{"timestamp":1075905000,"date":"2004-02-04","index":428,"close":4.97,"high":5.15,"low":4.96,"open":5.09,"volume":27357400},{"timestamp":1075991400,"date":"2004-02-05","index":429,"close":5.23,"high":5.26,"low":4.95,"open":4.96,"volume":33248600}]},{"date":"2003-10-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1065015000,"date":"2003-10-01","index":342,"close":2.46,"high":2.54,"low":2.39,"open":2.39,"volume":13876800},{"timestamp":1065101400,"date":"2003-10-02","index":343,"close":2.93,"high":2.97,"low":2.57,"open":2.69,"volume":73129000},{"timestamp":1065187800,"date":"2003-10-03","index":344,"close":2.87,"high":2.96,"low":2.82,"open":2.94,"volume":36274000},{"timestamp":1065447000,"date":"2003-10-06","index":345,"close":2.95,"high":3.05,"low":2.81,"open":2.86,"volume":18425400},{"timestamp":1065533400,"date":"2003-10-07","index":346,"close":3.15,"high":3.19,"low":2.93,"open":2.96,"volume":21939400},{"timestamp":1065619800,"date":"2003-10-08","index":347,"close":3.07,"high":3.21,"low":3,"open":3.2,"volume":22066800},{"timestamp":1065706200,"date":"2003-10-09","index":348,"close":3.08,"high":3.23,"low":3.06,"open":3.07,"volume":18671800},{"timestamp":1065792600,"date":"2003-10-10","index":349,"close":3.19,"high":3.2,"low":3.09,"open":3.11,"volume":10221400},{"timestamp":1066051800,"date":"2003-10-13","index":350,"close":3.35,"high":3.35,"low":3.16,"open":3.17,"volume":21089600},{"timestamp":1066138200,"date":"2003-10-14","index":351,"close":3.37,"high":3.46,"low":3.28,"open":3.37,"volume":24176600},{"timestamp":1066224600,"date":"2003-10-15","index":352,"close":3.19,"high":3.43,"low":3.17,"open":3.38,"volume":16424800}],"post":[{"timestamp":1066311000,"date":"2003-10-16","index":353,"close":3.7,"high":3.83,"low":3.24,"open":3.25,"volume":125825000},{"timestamp":1066397400,"date":"2003-10-17","index":354,"close":3.72,"high":3.79,"low":3.54,"open":3.67,"volume":38456600},{"timestamp":1066656600,"date":"2003-10-20","index":355,"close":3.91,"high":4.02,"low":3.6,"open":3.63,"volume":60559800},{"timestamp":1066743000,"date":"2003-10-21","index":356,"close":3.89,"high":4,"low":3.82,"open":3.95,"volume":35361200},{"timestamp":1066829400,"date":"2003-10-22","index":357,"close":3.75,"high":3.88,"low":3.72,"open":3.79,"volume":22733200},{"timestamp":1066915800,"date":"2003-10-23","index":358,"close":3.72,"high":3.82,"low":3.58,"open":3.66,"volume":23143400},{"timestamp":1067002200,"date":"2003-10-24","index":359,"close":3.71,"high":3.82,"low":3.62,"open":3.75,"volume":21513800},{"timestamp":1067265000,"date":"2003-10-27","index":360,"close":3.84,"high":3.84,"low":3.68,"open":3.69,"volume":15517600},{"timestamp":1067351400,"date":"2003-10-28","index":361,"close":4.03,"high":4.03,"low":3.87,"open":3.9,"volume":21884800},{"timestamp":1067437800,"date":"2003-10-29","index":362,"close":4.22,"high":4.24,"low":4.06,"open":4.11,"volume":27333600},{"timestamp":1067524200,"date":"2003-10-30","index":363,"close":4.16,"high":4.36,"low":4.13,"open":4.31,"volume":26913600}]},{"date":"2003-07-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":279,"close":1.94,"high":1.96,"low":1.83,"open":1.85,"volume":39071200},{"timestamp":1057239000,"date":"2003-07-03","index":280,"close":1.98,"high":1.99,"low":1.91,"open":1.92,"volume":8202600},{"timestamp":1057584600,"date":"2003-07-07","index":281,"close":1.91,"high":2.04,"low":1.88,"open":1.96,"volume":19467000},{"timestamp":1057671000,"date":"2003-07-08","index":282,"close":1.96,"high":1.97,"low":1.91,"open":1.93,"volume":10750600},{"timestamp":1057757400,"date":"2003-07-09","index":283,"close":1.97,"high":2,"low":1.92,"open":1.96,"volume":9632000},{"timestamp":1057843800,"date":"2003-07-10","index":284,"close":1.92,"high":2,"low":1.91,"open":1.96,"volume":8754200},{"timestamp":1057930200,"date":"2003-07-11","index":285,"close":1.89,"high":1.95,"low":1.86,"open":1.9,"volume":7936600},{"timestamp":1058189400,"date":"2003-07-14","index":286,"close":2.01,"high":2.04,"low":1.89,"open":1.9,"volume":11862200},{"timestamp":1058275800,"date":"2003-07-15","index":287,"close":1.88,"high":2,"low":1.87,"open":1.9,"volume":17588200},{"timestamp":1058362200,"date":"2003-07-16","index":288,"close":1.82,"high":1.93,"low":1.75,"open":1.9,"volume":13533800},{"timestamp":1058448600,"date":"2003-07-17","index":289,"close":1.81,"high":1.82,"low":1.75,"open":1.8,"volume":17141600}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":290,"close":1.73,"high":1.82,"low":1.61,"open":1.82,"volume":36236200},{"timestamp":1058794200,"date":"2003-07-21","index":291,"close":1.68,"high":1.73,"low":1.64,"open":1.73,"volume":10924200},{"timestamp":1058880600,"date":"2003-07-22","index":292,"close":1.76,"high":1.78,"low":1.68,"open":1.68,"volume":11524800},{"timestamp":1058967000,"date":"2003-07-23","index":293,"close":1.9,"high":1.91,"low":1.77,"open":1.78,"volume":21898800},{"timestamp":1059053400,"date":"2003-07-24","index":294,"close":1.89,"high":1.95,"low":1.87,"open":1.92,"volume":10841600},{"timestamp":1059139800,"date":"2003-07-25","index":295,"close":1.93,"high":1.94,"low":1.86,"open":1.86,"volume":5534200},{"timestamp":1059399000,"date":"2003-07-28","index":296,"close":1.9,"high":1.96,"low":1.89,"open":1.9,"volume":7495600},{"timestamp":1059485400,"date":"2003-07-29","index":297,"close":1.91,"high":1.93,"low":1.88,"open":1.91,"volume":5357800},{"timestamp":1059571800,"date":"2003-07-30","index":298,"close":1.85,"high":1.91,"low":1.85,"open":1.91,"volume":5286400},{"timestamp":1059658200,"date":"2003-07-31","index":299,"close":1.87,"high":1.88,"low":1.77,"open":1.88,"volume":8534400},{"timestamp":1059744600,"date":"2003-08-01","index":300,"close":1.78,"high":1.86,"low":1.78,"open":1.85,"volume":6339200}]},{"date":"2003-04-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2003-01-15","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2002-10-18","estimated":-0.01,"reported":null,"pre":[],"post":[]}] diff --git a/data/NFLX_partial.json b/data/NFLX_partial.json index 3ee39f526..ff45cbf90 100644 --- a/data/NFLX_partial.json +++ b/data/NFLX_partial.json @@ -1 +1 @@ -[{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.11,"reported":null,"pre":[],"post":[]},{"date":"2024-07-18","estimated":4.74,"reported":4.88,"pre":[{"timestamp":1720013400,"date":"2024-07-03","index":5565,"close":682.51,"high":683.75,"low":675.5,"open":677.48,"volume":1403500},{"timestamp":1720186200,"date":"2024-07-05","index":5566,"close":690.65,"high":697.49,"low":677.23,"open":682.51,"volume":2659100},{"timestamp":1720445400,"date":"2024-07-08","index":5567,"close":685.74,"high":688.86,"low":681.49,"open":687,"volume":1930800},{"timestamp":1720531800,"date":"2024-07-09","index":5568,"close":685.74,"high":695.27,"low":684.72,"open":690,"volume":2596100},{"timestamp":1720618200,"date":"2024-07-10","index":5569,"close":677.65,"high":687.22,"low":673.16,"open":685.02,"volume":2651900},{"timestamp":1720704600,"date":"2024-07-11","index":5570,"close":652.75,"high":672.49,"low":647.44,"open":672.49,"volume":5106600},{"timestamp":1720791000,"date":"2024-07-12","index":5571,"close":647.6,"high":655.92,"low":643.71,"open":652.75,"volume":3355200},{"timestamp":1721050200,"date":"2024-07-15","index":5572,"close":656.45,"high":667.54,"low":646.63,"open":647.5,"volume":3208800},{"timestamp":1721136600,"date":"2024-07-16","index":5573,"close":656.32,"high":663.68,"low":649.13,"open":661.8,"volume":2685700},{"timestamp":1721223000,"date":"2024-07-17","index":5574,"close":647.46,"high":650.45,"low":639.47,"open":650,"volume":4017300},{"timestamp":1721309400,"date":"2024-07-18","index":5575,"close":643.04,"high":657.04,"low":639.17,"open":656.6,"volume":7575800}],"post":[{"timestamp":1721395800,"date":"2024-07-19","index":5576,"close":633.34,"high":678.97,"low":629.12,"open":660.64,"volume":9815600},{"timestamp":1721655000,"date":"2024-07-22","index":5577,"close":647.5,"high":656.29,"low":632.6,"open":639.5,"volume":5219100},{"timestamp":1721741400,"date":"2024-07-23","index":5578,"close":642.76,"high":649.91,"low":641,"open":647.5,"volume":2463600},{"timestamp":1721827800,"date":"2024-07-24","index":5579,"close":635.99,"high":652.42,"low":632.67,"open":635.74,"volume":4888200},{"timestamp":1721914200,"date":"2024-07-25","index":5580,"close":634.09,"high":649.98,"low":621.7,"open":641,"volume":4554500},{"timestamp":1722000600,"date":"2024-07-26","index":5581,"close":631.37,"high":646.99,"low":629.77,"open":645,"volume":3120700},{"timestamp":1722259800,"date":"2024-07-29","index":5582,"close":626.96,"high":634.61,"low":623.93,"open":634.61,"volume":2400500},{"timestamp":1722346200,"date":"2024-07-30","index":5583,"close":622.58,"high":634.69,"low":617,"open":630.17,"volume":3496600},{"timestamp":1722432600,"date":"2024-07-31","index":5584,"close":628.35,"high":633.6,"low":622.58,"open":626.57,"volume":3134900},{"timestamp":1722519000,"date":"2024-08-01","index":5585,"close":624.85,"high":646.71,"low":617.61,"open":629.25,"volume":3720600},{"timestamp":1722605400,"date":"2024-08-02","index":5586,"close":613.64,"high":625.27,"low":608.35,"open":620.98,"volume":3523000}]},{"date":"2024-04-18","estimated":4.52,"reported":5.28,"pre":[{"timestamp":1712237400,"date":"2024-04-04","index":5503,"close":617.14,"high":638,"low":616.58,"open":633.21,"volume":3064300},{"timestamp":1712323800,"date":"2024-04-05","index":5504,"close":636.18,"high":637.91,"low":622.71,"open":624.92,"volume":3372800},{"timestamp":1712583000,"date":"2024-04-08","index":5505,"close":628.41,"high":639,"low":628.11,"open":636.39,"volume":2145700},{"timestamp":1712669400,"date":"2024-04-09","index":5506,"close":618.2,"high":631.99,"low":615.63,"open":631.99,"volume":2146600},{"timestamp":1712755800,"date":"2024-04-10","index":5507,"close":618.58,"high":620.14,"low":609.34,"open":610.97,"volume":2806200},{"timestamp":1712842200,"date":"2024-04-11","index":5508,"close":628.78,"high":631.66,"low":617.24,"open":624.42,"volume":2662700},{"timestamp":1712928600,"date":"2024-04-12","index":5509,"close":622.83,"high":633.12,"low":618.92,"open":628.23,"volume":2956500},{"timestamp":1713187800,"date":"2024-04-15","index":5510,"close":607.15,"high":630.17,"low":603.87,"open":630.17,"volume":3085400},{"timestamp":1713274200,"date":"2024-04-16","index":5511,"close":617.52,"high":622.45,"low":607.5,"open":607.5,"volume":3519100},{"timestamp":1713360600,"date":"2024-04-17","index":5512,"close":613.69,"high":620.97,"low":607.71,"open":620.97,"volume":3312200},{"timestamp":1713447000,"date":"2024-04-18","index":5513,"close":610.56,"high":621.33,"low":605.43,"open":612.1,"volume":8468400}],"post":[{"timestamp":1713533400,"date":"2024-04-19","index":5514,"close":555.04,"high":579,"low":552.16,"open":567.88,"volume":16425000},{"timestamp":1713792600,"date":"2024-04-22","index":5515,"close":554.6,"high":558.61,"low":542.01,"open":550.66,"volume":8597700},{"timestamp":1713879000,"date":"2024-04-23","index":5516,"close":577.75,"high":579.21,"low":555.28,"open":556.49,"volume":4975500},{"timestamp":1713965400,"date":"2024-04-24","index":5517,"close":555.12,"high":576.91,"low":551.3,"open":574.31,"volume":5355300},{"timestamp":1714051800,"date":"2024-04-25","index":5518,"close":564.8,"high":566.54,"low":545.71,"open":549.46,"volume":3807100},{"timestamp":1714138200,"date":"2024-04-26","index":5519,"close":561.23,"high":562.92,"low":553.19,"open":558.21,"volume":4332600},{"timestamp":1714397400,"date":"2024-04-29","index":5520,"close":559.49,"high":559.64,"low":554.24,"open":559.18,"volume":2508900},{"timestamp":1714483800,"date":"2024-04-30","index":5521,"close":550.64,"high":560,"low":549.38,"open":560,"volume":3361500},{"timestamp":1714570200,"date":"2024-05-01","index":5522,"close":551.71,"high":560.39,"low":544.25,"open":547.84,"volume":3473200},{"timestamp":1714656600,"date":"2024-05-02","index":5523,"close":565.15,"high":565.46,"low":555.59,"open":556.02,"volume":3068200},{"timestamp":1714743000,"date":"2024-05-03","index":5524,"close":579.34,"high":580.26,"low":565.16,"open":566,"volume":3307500}]},{"date":"2024-01-23","estimated":2.22,"reported":2.11,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":5443,"close":485.03,"high":485.24,"low":473.65,"open":473.89,"volume":3675800},{"timestamp":1704810600,"date":"2024-01-09","index":5444,"close":482.09,"high":485.09,"low":473.8,"open":475.53,"volume":3526800},{"timestamp":1704897000,"date":"2024-01-10","index":5445,"close":478.33,"high":487,"low":472.95,"open":481.6,"volume":4342400},{"timestamp":1704983400,"date":"2024-01-11","index":5446,"close":492.23,"high":503.41,"low":483.82,"open":492.54,"volume":7993300},{"timestamp":1705069800,"date":"2024-01-12","index":5447,"close":492.16,"high":500.79,"low":490.61,"open":500.51,"volume":4996600},{"timestamp":1705415400,"date":"2024-01-16","index":5448,"close":481.24,"high":494.15,"low":478.02,"open":490,"volume":4679000},{"timestamp":1705501800,"date":"2024-01-17","index":5449,"close":480.33,"high":486.21,"low":475.26,"open":484.5,"volume":4894600},{"timestamp":1705588200,"date":"2024-01-18","index":5450,"close":485.31,"high":485.77,"low":478.02,"open":480.03,"volume":4054400},{"timestamp":1705674600,"date":"2024-01-19","index":5451,"close":482.95,"high":485.67,"low":476.06,"open":484.98,"volume":5665600},{"timestamp":1705933800,"date":"2024-01-22","index":5452,"close":485.71,"high":489.8,"low":479.9,"open":487.55,"volume":5212300},{"timestamp":1706020200,"date":"2024-01-23","index":5453,"close":492.19,"high":498.96,"low":481.4,"open":492,"volume":15506000}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":5454,"close":544.87,"high":562.5,"low":537.07,"open":537.75,"volume":26432800},{"timestamp":1706193000,"date":"2024-01-25","index":5455,"close":562,"high":563.46,"low":548.46,"open":551.95,"volume":9451900},{"timestamp":1706279400,"date":"2024-01-26","index":5456,"close":570.42,"high":579.64,"low":558.43,"open":561.81,"volume":12770600},{"timestamp":1706538600,"date":"2024-01-29","index":5457,"close":575.79,"high":578.55,"low":562.68,"open":571.35,"volume":6905400},{"timestamp":1706625000,"date":"2024-01-30","index":5458,"close":562.85,"high":570.88,"low":560.82,"open":567.32,"volume":6181800},{"timestamp":1706711400,"date":"2024-01-31","index":5459,"close":564.11,"high":572.15,"low":562.04,"open":562.85,"volume":4857600},{"timestamp":1706797800,"date":"2024-02-01","index":5460,"close":567.51,"high":572.66,"low":563.83,"open":567.02,"volume":3174000},{"timestamp":1706884200,"date":"2024-02-02","index":5461,"close":564.64,"high":567.8,"low":562.37,"open":564.52,"volume":4030800},{"timestamp":1707143400,"date":"2024-02-05","index":5462,"close":562.06,"high":575.75,"low":557.2,"open":562.47,"volume":4143100},{"timestamp":1707229800,"date":"2024-02-06","index":5463,"close":555.88,"high":566.34,"low":554.37,"open":564.12,"volume":2840300},{"timestamp":1707316200,"date":"2024-02-07","index":5464,"close":559.3,"high":567.8,"low":554.98,"open":558.16,"volume":4373600}]},{"date":"2023-10-18","estimated":3.49,"reported":3.73,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":5378,"close":376.9,"high":380.22,"low":373.58,"open":376.5,"volume":4303700},{"timestamp":1696512600,"date":"2023-10-05","index":5379,"close":372.59,"high":378.6,"low":367.24,"open":378.01,"volume":5034800},{"timestamp":1696599000,"date":"2023-10-06","index":5380,"close":381.51,"high":382.52,"low":367.77,"open":368.43,"volume":4773400},{"timestamp":1696858200,"date":"2023-10-09","index":5381,"close":385.95,"high":387.17,"low":377.76,"open":378.05,"volume":3299800},{"timestamp":1696944600,"date":"2023-10-10","index":5382,"close":373.32,"high":388.7,"low":372.25,"open":385.58,"volume":7288900},{"timestamp":1697031000,"date":"2023-10-11","index":5383,"close":365.93,"high":377.81,"low":365.34,"open":372.78,"volume":9151400},{"timestamp":1697117400,"date":"2023-10-12","index":5384,"close":361.2,"high":368.83,"low":359.05,"open":366.48,"volume":7376100},{"timestamp":1697203800,"date":"2023-10-13","index":5385,"close":355.68,"high":358.93,"low":352.05,"open":355.64,"volume":6312600},{"timestamp":1697463000,"date":"2023-10-16","index":5386,"close":360.82,"high":363.08,"low":354.77,"open":356.21,"volume":5128900},{"timestamp":1697549400,"date":"2023-10-17","index":5387,"close":355.72,"high":362.7,"low":353.89,"open":361.1,"volume":5908400},{"timestamp":1697635800,"date":"2023-10-18","index":5388,"close":346.19,"high":354.79,"low":344.73,"open":351,"volume":11429600}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":5389,"close":401.77,"high":408.95,"low":392.26,"open":404.74,"volume":28074400},{"timestamp":1697808600,"date":"2023-10-20","index":5390,"close":400.96,"high":410.64,"low":398.01,"open":405.63,"volume":12768900},{"timestamp":1698067800,"date":"2023-10-23","index":5391,"close":406.84,"high":407.54,"low":398.52,"open":403.32,"volume":7390000},{"timestamp":1698154200,"date":"2023-10-24","index":5392,"close":413.73,"high":416.69,"low":408.39,"open":409.68,"volume":6459200},{"timestamp":1698240600,"date":"2023-10-25","index":5393,"close":411.25,"high":418.84,"low":410.11,"open":416.02,"volume":6299600},{"timestamp":1698327000,"date":"2023-10-26","index":5394,"close":403.54,"high":417.31,"low":401.54,"open":411.42,"volume":6849700},{"timestamp":1698413400,"date":"2023-10-27","index":5395,"close":397.87,"high":410.21,"low":395.62,"open":406.42,"volume":4997600},{"timestamp":1698672600,"date":"2023-10-30","index":5396,"close":410.08,"high":412.82,"low":399.41,"open":402.35,"volume":5317100},{"timestamp":1698759000,"date":"2023-10-31","index":5397,"close":411.69,"high":412.52,"low":404.63,"open":409.24,"volume":3877600},{"timestamp":1698845400,"date":"2023-11-01","index":5398,"close":420.19,"high":420.6,"low":414.18,"open":414.77,"volume":4806100},{"timestamp":1698931800,"date":"2023-11-02","index":5399,"close":424.71,"high":426.69,"low":417.1,"open":421.17,"volume":4476000}]},{"date":"2023-07-19","estimated":2.86,"reported":3.29,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":5314,"close":445.9,"high":450.97,"low":439.62,"open":444.91,"volume":6869500},{"timestamp":1688650200,"date":"2023-07-06","index":5315,"close":438.84,"high":442.8,"low":430.72,"open":440,"volume":4938800},{"timestamp":1688736600,"date":"2023-07-07","index":5316,"close":438.1,"high":442.33,"low":435.84,"open":438.6,"volume":4160100},{"timestamp":1688995800,"date":"2023-07-10","index":5317,"close":441.71,"high":444.41,"low":436.82,"open":438.52,"volume":4251700},{"timestamp":1689082200,"date":"2023-07-11","index":5318,"close":440.21,"high":440.8,"low":431.04,"open":438.65,"volume":4574600},{"timestamp":1689168600,"date":"2023-07-12","index":5319,"close":444.05,"high":445.41,"low":437.75,"open":444.55,"volume":5731700},{"timestamp":1689255000,"date":"2023-07-13","index":5320,"close":450.38,"high":451.67,"low":441.18,"open":447,"volume":6157500},{"timestamp":1689341400,"date":"2023-07-14","index":5321,"close":441.91,"high":456.48,"low":439.7,"open":452.79,"volume":7184900},{"timestamp":1689600600,"date":"2023-07-17","index":5322,"close":450.05,"high":456.68,"low":445.11,"open":445.57,"volume":6891700},{"timestamp":1689687000,"date":"2023-07-18","index":5323,"close":474.8,"high":478.15,"low":448.78,"open":451,"volume":13196900},{"timestamp":1689773400,"date":"2023-07-19","index":5324,"close":477.59,"high":485,"low":470,"open":476.86,"volume":20996500}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":5325,"close":437.42,"high":448.5,"low":432,"open":447,"volume":23989700},{"timestamp":1689946200,"date":"2023-07-21","index":5326,"close":427.5,"high":438.24,"low":423.19,"open":437.37,"volume":17303700},{"timestamp":1690205400,"date":"2023-07-24","index":5327,"close":428.37,"high":428.64,"low":419.19,"open":425,"volume":8264400},{"timestamp":1690291800,"date":"2023-07-25","index":5328,"close":427.7,"high":430.88,"low":426.13,"open":427.18,"volume":4859800},{"timestamp":1690378200,"date":"2023-07-26","index":5329,"close":422.67,"high":425.26,"low":415.59,"open":424.2,"volume":6009200},{"timestamp":1690464600,"date":"2023-07-27","index":5330,"close":413.17,"high":427.52,"low":411.88,"open":426.9,"volume":6594500},{"timestamp":1690551000,"date":"2023-07-28","index":5331,"close":425.78,"high":427.47,"low":413.76,"open":415.56,"volume":6424200},{"timestamp":1690810200,"date":"2023-07-31","index":5332,"close":438.97,"high":439.13,"low":426.3,"open":426.51,"volume":6587600},{"timestamp":1690896600,"date":"2023-08-01","index":5333,"close":438.62,"high":445.25,"low":431.4,"open":437.37,"volume":5711500},{"timestamp":1690983000,"date":"2023-08-02","index":5334,"close":429.7,"high":435.56,"low":426.56,"open":435.23,"volume":4912200},{"timestamp":1691069400,"date":"2023-08-03","index":5335,"close":431,"high":441.93,"low":427.19,"open":427.8,"volume":6243900}]},{"date":"2023-04-18","estimated":2.86,"reported":2.88,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":5251,"close":348.28,"high":348.58,"low":340.4,"open":341.83,"volume":4413700},{"timestamp":1680615000,"date":"2023-04-04","index":5252,"close":346.75,"high":349.8,"low":343.95,"open":348.49,"volume":3298100},{"timestamp":1680701400,"date":"2023-04-05","index":5253,"close":342.35,"high":345.43,"low":336.25,"open":345.3,"volume":4205500},{"timestamp":1680787800,"date":"2023-04-06","index":5254,"close":339.33,"high":340.48,"low":332.63,"open":339.34,"volume":4660500},{"timestamp":1681133400,"date":"2023-04-10","index":5255,"close":338.99,"high":339.88,"low":333.36,"open":335.27,"volume":2657900},{"timestamp":1681219800,"date":"2023-04-11","index":5256,"close":338.21,"high":347.14,"low":337.64,"open":343.45,"volume":4044800},{"timestamp":1681306200,"date":"2023-04-12","index":5257,"close":331.03,"high":342.8,"low":330.04,"open":340.81,"volume":3965400},{"timestamp":1681392600,"date":"2023-04-13","index":5258,"close":346.19,"high":346.43,"low":338.75,"open":339.99,"volume":7406400},{"timestamp":1681479000,"date":"2023-04-14","index":5259,"close":338.63,"high":344.85,"low":336.41,"open":342.94,"volume":5350500},{"timestamp":1681738200,"date":"2023-04-17","index":5260,"close":332.72,"high":338.39,"low":327.5,"open":338,"volume":6136000},{"timestamp":1681824600,"date":"2023-04-18","index":5261,"close":333.7,"high":337.19,"low":330.5,"open":335,"volume":17944500}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":5262,"close":323.12,"high":325.75,"low":316.1,"open":324.21,"volume":22128300},{"timestamp":1681997400,"date":"2023-04-20","index":5263,"close":325.35,"high":331.43,"low":318.33,"open":320.39,"volume":9947800},{"timestamp":1682083800,"date":"2023-04-21","index":5264,"close":327.98,"high":328.29,"low":319.5,"open":323,"volume":6348000},{"timestamp":1682343000,"date":"2023-04-24","index":5265,"close":329.02,"high":334.66,"low":326.75,"open":330.2,"volume":5586600},{"timestamp":1682429400,"date":"2023-04-25","index":5266,"close":322.55,"high":328.66,"low":321.1,"open":328.5,"volume":5426600},{"timestamp":1682515800,"date":"2023-04-26","index":5267,"close":321.15,"high":325.9,"low":320.47,"open":321.36,"volume":4623200},{"timestamp":1682602200,"date":"2023-04-27","index":5268,"close":325.85,"high":327.45,"low":317.44,"open":324.3,"volume":5618800},{"timestamp":1682688600,"date":"2023-04-28","index":5269,"close":329.93,"high":330.81,"low":324,"open":325.24,"volume":4221900},{"timestamp":1682947800,"date":"2023-05-01","index":5270,"close":324.12,"high":331.23,"low":318.09,"open":329.44,"volume":5341500},{"timestamp":1683034200,"date":"2023-05-02","index":5271,"close":317.55,"high":326.07,"low":315.62,"open":325,"volume":4318600},{"timestamp":1683120600,"date":"2023-05-03","index":5272,"close":319.3,"high":324.62,"low":315.85,"open":317.55,"volume":5064100}]},{"date":"2023-01-19","estimated":0.45,"reported":0.12,"pre":[{"timestamp":1672842600,"date":"2023-01-04","index":5190,"close":309.41,"high":311.14,"low":295.51,"open":298.24,"volume":9345100},{"timestamp":1672929000,"date":"2023-01-05","index":5191,"close":309.7,"high":314.18,"low":304.55,"open":307,"volume":8328400},{"timestamp":1673015400,"date":"2023-01-06","index":5192,"close":315.55,"high":316.77,"low":303.69,"open":311.57,"volume":8959800},{"timestamp":1673274600,"date":"2023-01-09","index":5193,"close":315.17,"high":321.7,"low":313.22,"open":316.83,"volume":6766600},{"timestamp":1673361000,"date":"2023-01-10","index":5194,"close":327.54,"high":329.35,"low":311.07,"open":311.07,"volume":13072300},{"timestamp":1673447400,"date":"2023-01-11","index":5195,"close":327.26,"high":328.88,"low":321.35,"open":326.5,"volume":9579700},{"timestamp":1673533800,"date":"2023-01-12","index":5196,"close":330.13,"high":332.95,"low":323.14,"open":332.5,"volume":10856200},{"timestamp":1673620200,"date":"2023-01-13","index":5197,"close":332.82,"high":336.65,"low":328.89,"open":329.97,"volume":8286800},{"timestamp":1673965800,"date":"2023-01-17","index":5198,"close":326.22,"high":332.5,"low":323.6,"open":331.08,"volume":9247000},{"timestamp":1674052200,"date":"2023-01-18","index":5199,"close":326.33,"high":330.08,"low":321.25,"open":326.75,"volume":7814100},{"timestamp":1674138600,"date":"2023-01-19","index":5200,"close":315.78,"high":324.89,"low":313.39,"open":322.57,"volume":18008200}],"post":[{"timestamp":1674225000,"date":"2023-01-20","index":5201,"close":342.5,"high":344,"low":332.63,"open":336.79,"volume":28430300},{"timestamp":1674484200,"date":"2023-01-23","index":5202,"close":357.42,"high":362.25,"low":340.63,"open":341.72,"volume":15646900},{"timestamp":1674570600,"date":"2023-01-24","index":5203,"close":363.83,"high":365.65,"low":355.14,"open":357.53,"volume":11796500},{"timestamp":1674657000,"date":"2023-01-25","index":5204,"close":367.96,"high":368.9,"low":358.5,"open":360.57,"volume":7766900},{"timestamp":1674743400,"date":"2023-01-26","index":5205,"close":364.87,"high":369.02,"low":361.7,"open":368.77,"volume":8256800},{"timestamp":1674829800,"date":"2023-01-27","index":5206,"close":360.77,"high":365.92,"low":360.59,"open":363.2,"volume":6703500},{"timestamp":1675089000,"date":"2023-01-30","index":5207,"close":353.11,"high":360.95,"low":352.86,"open":358.44,"volume":5127600},{"timestamp":1675175400,"date":"2023-01-31","index":5208,"close":353.86,"high":355.95,"low":348.71,"open":349.98,"volume":5660700},{"timestamp":1675261800,"date":"2023-02-01","index":5209,"close":361.99,"high":365.39,"low":349.91,"open":353.86,"volume":8005200},{"timestamp":1675348200,"date":"2023-02-02","index":5210,"close":366.89,"high":368.32,"low":358.43,"open":365.16,"volume":7857000},{"timestamp":1675434600,"date":"2023-02-03","index":5211,"close":365.9,"high":379.43,"low":359,"open":359.08,"volume":9402000}]},{"date":"2022-10-18","estimated":2.13,"reported":3.1,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":5127,"close":240.74,"high":245.8,"low":233.25,"open":244.84,"volume":13925900},{"timestamp":1664976600,"date":"2022-10-05","index":5128,"close":236.73,"high":241.59,"low":227.38,"open":238.76,"volume":10825600},{"timestamp":1665063000,"date":"2022-10-06","index":5129,"close":240.02,"high":244.28,"low":233.91,"open":236.68,"volume":9188900},{"timestamp":1665149400,"date":"2022-10-07","index":5130,"close":224.75,"high":237.33,"low":224.28,"open":235.77,"volume":9806100},{"timestamp":1665408600,"date":"2022-10-10","index":5131,"close":229.98,"high":233.83,"low":224.23,"open":225.64,"volume":9991100},{"timestamp":1665495000,"date":"2022-10-11","index":5132,"close":214.29,"high":230.44,"low":213.7,"open":226.05,"volume":15282400},{"timestamp":1665581400,"date":"2022-10-12","index":5133,"close":220.87,"high":223.67,"low":212.64,"open":214.3,"volume":12952600},{"timestamp":1665667800,"date":"2022-10-13","index":5134,"close":232.51,"high":234.47,"low":211.73,"open":212.69,"volume":17505000},{"timestamp":1665754200,"date":"2022-10-14","index":5135,"close":230,"high":238.8,"low":229.51,"open":237.8,"volume":15293400},{"timestamp":1666013400,"date":"2022-10-17","index":5136,"close":245.1,"high":249.92,"low":234.4,"open":234.41,"volume":21057800},{"timestamp":1666099800,"date":"2022-10-18","index":5137,"close":240.86,"high":250.37,"low":237.73,"open":249.8,"volume":25776700}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":5138,"close":272.38,"high":279.3,"low":262.66,"open":265,"volume":46685300},{"timestamp":1666272600,"date":"2022-10-20","index":5139,"close":268.16,"high":278.38,"low":266.38,"open":272.78,"volume":17207100},{"timestamp":1666359000,"date":"2022-10-21","index":5140,"close":289.57,"high":290.75,"low":265.68,"open":268.95,"volume":24889100},{"timestamp":1666618200,"date":"2022-10-24","index":5141,"close":282.45,"high":290.49,"low":280.36,"open":290.23,"volume":13326400},{"timestamp":1666704600,"date":"2022-10-25","index":5142,"close":291.02,"high":297.59,"low":285.55,"open":286.95,"volume":15100700},{"timestamp":1666791000,"date":"2022-10-26","index":5143,"close":298.62,"high":305.63,"low":288.04,"open":290.04,"volume":15714100},{"timestamp":1666877400,"date":"2022-10-27","index":5144,"close":296.94,"high":305.21,"low":294.78,"open":298.33,"volume":14612600},{"timestamp":1666963800,"date":"2022-10-28","index":5145,"close":295.72,"high":301.19,"low":292.29,"open":297.7,"volume":9960500},{"timestamp":1667223000,"date":"2022-10-31","index":5146,"close":291.88,"high":297.62,"low":289.5,"open":295.13,"volume":7505100},{"timestamp":1667309400,"date":"2022-11-01","index":5147,"close":286.75,"high":299.7,"low":286.42,"open":296.17,"volume":6916400},{"timestamp":1667395800,"date":"2022-11-02","index":5148,"close":273,"high":287.33,"low":272.84,"open":286.4,"volume":10367600}]},{"date":"2022-07-19","estimated":2.94,"reported":3.2,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":5063,"close":185.88,"high":185.92,"low":172.68,"open":176.28,"volume":7334300},{"timestamp":1657114200,"date":"2022-07-06","index":5064,"close":184.06,"high":186.22,"low":180.82,"open":185.2,"volume":5753400},{"timestamp":1657200600,"date":"2022-07-07","index":5065,"close":189.27,"high":190.21,"low":183.5,"open":184.27,"volume":6334500},{"timestamp":1657287000,"date":"2022-07-08","index":5066,"close":186.98,"high":189.91,"low":182.75,"open":186.02,"volume":5835700},{"timestamp":1657546200,"date":"2022-07-11","index":5067,"close":177.34,"high":184.99,"low":176.89,"open":184.73,"volume":6038800},{"timestamp":1657632600,"date":"2022-07-12","index":5068,"close":174.45,"high":179.78,"low":173.42,"open":177.33,"volume":6845300},{"timestamp":1657719000,"date":"2022-07-13","index":5069,"close":176.56,"high":179.18,"low":169.7,"open":170.5,"volume":12734400},{"timestamp":1657805400,"date":"2022-07-14","index":5070,"close":174.78,"high":177.52,"low":171.82,"open":175.56,"volume":9039500},{"timestamp":1657891800,"date":"2022-07-15","index":5071,"close":189.11,"high":189.22,"low":174.56,"open":175.58,"volume":16319100},{"timestamp":1658151000,"date":"2022-07-18","index":5072,"close":190.92,"high":199.67,"low":189.8,"open":192.5,"volume":16322800},{"timestamp":1658237400,"date":"2022-07-19","index":5073,"close":201.63,"high":201.97,"low":188.4,"open":193.02,"volume":28178700}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":5074,"close":216.44,"high":216.97,"low":200.1,"open":208.17,"volume":53920300},{"timestamp":1658410200,"date":"2022-07-21","index":5075,"close":223.88,"high":224.32,"low":211.5,"open":214.3,"volume":23430100},{"timestamp":1658496600,"date":"2022-07-22","index":5076,"close":220.44,"high":229.35,"low":218.44,"open":222.38,"volume":17805500},{"timestamp":1658755800,"date":"2022-07-25","index":5077,"close":218.51,"high":225.23,"low":216.35,"open":221.31,"volume":10935200},{"timestamp":1658842200,"date":"2022-07-26","index":5078,"close":213.91,"high":219.39,"low":211.64,"open":216.66,"volume":9508500},{"timestamp":1658928600,"date":"2022-07-27","index":5079,"close":226.75,"high":227.78,"low":214.58,"open":216.48,"volume":10508400},{"timestamp":1659015000,"date":"2022-07-28","index":5080,"close":226.02,"high":228.1,"low":219.67,"open":224.6,"volume":8972700},{"timestamp":1659101400,"date":"2022-07-29","index":5081,"close":224.9,"high":230.75,"low":222.4,"open":223.29,"volume":9064900},{"timestamp":1659360600,"date":"2022-08-01","index":5082,"close":226.21,"high":228.39,"low":221,"open":223.1,"volume":5525000},{"timestamp":1659447000,"date":"2022-08-02","index":5083,"close":221.42,"high":228.2,"low":220.88,"open":222.76,"volume":6361300},{"timestamp":1659533400,"date":"2022-08-03","index":5084,"close":226.73,"high":228.1,"low":222.42,"open":224.79,"volume":6400700}]},{"date":"2022-04-19","estimated":2.89,"reported":3.53,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":5001,"close":391.5,"high":396.02,"low":373.13,"open":373.55,"volume":7001800},{"timestamp":1649165400,"date":"2022-04-05","index":5002,"close":380.15,"high":390,"low":377.31,"open":389.3,"volume":4234500},{"timestamp":1649251800,"date":"2022-04-06","index":5003,"close":368.35,"high":376.47,"low":362.73,"open":374.15,"volume":4354900},{"timestamp":1649338200,"date":"2022-04-07","index":5004,"close":362.15,"high":368.54,"low":353.69,"open":365,"volume":4948900},{"timestamp":1649424600,"date":"2022-04-08","index":5005,"close":355.88,"high":362.5,"low":354.87,"open":361.96,"volume":4025200},{"timestamp":1649683800,"date":"2022-04-11","index":5006,"close":348,"high":354.78,"low":345.2,"open":350,"volume":3777100},{"timestamp":1649770200,"date":"2022-04-12","index":5007,"close":344.1,"high":359.41,"low":342.25,"open":355.91,"volume":3824300},{"timestamp":1649856600,"date":"2022-04-13","index":5008,"close":350.43,"high":352,"low":341.16,"open":343.92,"volume":3231000},{"timestamp":1649943000,"date":"2022-04-14","index":5009,"close":341.13,"high":352,"low":339.86,"open":350.95,"volume":4343800},{"timestamp":1650288600,"date":"2022-04-18","index":5010,"close":337.86,"high":342.36,"low":331.62,"open":340,"volume":5105000},{"timestamp":1650375000,"date":"2022-04-19","index":5011,"close":348.61,"high":351.68,"low":333.22,"open":333.22,"volume":20906900}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":5012,"close":226.19,"high":248.7,"low":212.51,"open":245.2,"volume":133387500},{"timestamp":1650547800,"date":"2022-04-21","index":5013,"close":218.22,"high":227.68,"low":211.52,"open":220,"volume":53501600},{"timestamp":1650634200,"date":"2022-04-22","index":5014,"close":215.52,"high":226.27,"low":210.05,"open":220.18,"volume":37515100},{"timestamp":1650893400,"date":"2022-04-25","index":5015,"close":209.91,"high":216.66,"low":204.51,"open":213.81,"volume":28152000},{"timestamp":1650979800,"date":"2022-04-26","index":5016,"close":198.4,"high":209.15,"low":198.28,"open":208.8,"volume":20318100},{"timestamp":1651066200,"date":"2022-04-27","index":5017,"close":188.54,"high":200.19,"low":187.77,"open":194.01,"volume":22298400},{"timestamp":1651152600,"date":"2022-04-28","index":5018,"close":199.52,"high":201.48,"low":185.6,"open":191.56,"volume":21363200},{"timestamp":1651239000,"date":"2022-04-29","index":5019,"close":190.36,"high":204.71,"low":190,"open":198.68,"volume":16391900},{"timestamp":1651498200,"date":"2022-05-02","index":5020,"close":199.46,"high":200.21,"low":190.01,"open":191.71,"volume":14591600},{"timestamp":1651584600,"date":"2022-05-03","index":5021,"close":199.87,"high":203.2,"low":194.77,"open":198.29,"volume":11839400},{"timestamp":1651671000,"date":"2022-05-04","index":5022,"close":204.01,"high":204.38,"low":191.01,"open":197.65,"volume":12218800}]},{"date":"2022-01-20","estimated":0.82,"reported":1.33,"pre":[{"timestamp":1641393000,"date":"2022-01-05","index":4940,"close":567.52,"high":592.84,"low":566.88,"open":592,"volume":4148700},{"timestamp":1641479400,"date":"2022-01-06","index":4941,"close":553.29,"high":563.36,"low":542.01,"open":554.34,"volume":5711800},{"timestamp":1641565800,"date":"2022-01-07","index":4942,"close":541.06,"high":553.43,"low":538.22,"open":549.46,"volume":3382900},{"timestamp":1641825000,"date":"2022-01-10","index":4943,"close":539.85,"high":543.69,"low":526.32,"open":538.49,"volume":4486100},{"timestamp":1641911400,"date":"2022-01-11","index":4944,"close":540.84,"high":543.91,"low":530.07,"open":536.99,"volume":3077800},{"timestamp":1641997800,"date":"2022-01-12","index":4945,"close":537.22,"high":544.27,"low":532.02,"open":544.27,"volume":3787400},{"timestamp":1642084200,"date":"2022-01-13","index":4946,"close":519.2,"high":540.79,"low":518.26,"open":537.06,"volume":4475100},{"timestamp":1642170600,"date":"2022-01-14","index":4947,"close":525.69,"high":538.37,"low":511.88,"open":517.6,"volume":7861100},{"timestamp":1642516200,"date":"2022-01-18","index":4948,"close":510.8,"high":521.75,"low":508.68,"open":520.08,"volume":4839100},{"timestamp":1642602600,"date":"2022-01-19","index":4949,"close":515.86,"high":523.21,"low":510.51,"open":515,"volume":4353500},{"timestamp":1642689000,"date":"2022-01-20","index":4950,"close":508.25,"high":526.64,"low":506.93,"open":517.75,"volume":12659000}],"post":[{"timestamp":1642775400,"date":"2022-01-21","index":4951,"close":397.5,"high":409.15,"low":379.99,"open":400.43,"volume":58904300},{"timestamp":1643034600,"date":"2022-01-24","index":4952,"close":387.15,"high":387.26,"low":351.46,"open":383.91,"volume":32346000},{"timestamp":1643121000,"date":"2022-01-25","index":4953,"close":366.42,"high":387.71,"low":365.13,"open":379.14,"volume":15145800},{"timestamp":1643207400,"date":"2022-01-26","index":4954,"close":359.7,"high":382.66,"low":356.62,"open":378.27,"volume":12684000},{"timestamp":1643293800,"date":"2022-01-27","index":4955,"close":386.7,"high":394.8,"low":378.1,"open":382.06,"volume":24324700},{"timestamp":1643380200,"date":"2022-01-28","index":4956,"close":384.36,"high":387,"low":372.08,"open":386.76,"volume":11966600},{"timestamp":1643639400,"date":"2022-01-31","index":4957,"close":427.14,"high":427.7,"low":398.2,"open":401.97,"volume":20047500},{"timestamp":1643725800,"date":"2022-02-01","index":4958,"close":457.13,"high":458.48,"low":425.54,"open":432.96,"volume":22568100},{"timestamp":1643812200,"date":"2022-02-02","index":4959,"close":429.48,"high":451.98,"low":426.48,"open":448.25,"volume":14346000},{"timestamp":1643898600,"date":"2022-02-03","index":4960,"close":405.6,"high":429.26,"low":404.28,"open":421.44,"volume":9905200},{"timestamp":1643985000,"date":"2022-02-04","index":4961,"close":410.17,"high":412.77,"low":396.64,"open":407.31,"volume":7789800}]},{"date":"2021-10-19","estimated":2.56,"reported":3.19,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":4876,"close":634.81,"high":640.39,"low":606.89,"open":606.94,"volume":9534300},{"timestamp":1633527000,"date":"2021-10-06","index":4877,"close":639.1,"high":639.87,"low":626.36,"open":628.18,"volume":4580400},{"timestamp":1633613400,"date":"2021-10-07","index":4878,"close":631.85,"high":646.84,"low":630.45,"open":642.23,"volume":3556900},{"timestamp":1633699800,"date":"2021-10-08","index":4879,"close":632.66,"high":643.8,"low":630.86,"open":634.17,"volume":3272100},{"timestamp":1633959000,"date":"2021-10-11","index":4880,"close":627.04,"high":639.42,"low":626.78,"open":633.2,"volume":2862500},{"timestamp":1634045400,"date":"2021-10-12","index":4881,"close":624.94,"high":637.66,"low":621.99,"open":633.02,"volume":3227300},{"timestamp":1634131800,"date":"2021-10-13","index":4882,"close":629.76,"high":632.18,"low":622.1,"open":632.18,"volume":2420300},{"timestamp":1634218200,"date":"2021-10-14","index":4883,"close":633.8,"high":636.88,"low":626.79,"open":632.23,"volume":2671700},{"timestamp":1634304600,"date":"2021-10-15","index":4884,"close":628.29,"high":639.42,"low":625.16,"open":638,"volume":4116900},{"timestamp":1634563800,"date":"2021-10-18","index":4885,"close":637.97,"high":638.41,"low":620.59,"open":632.1,"volume":4669100},{"timestamp":1634650200,"date":"2021-10-19","index":4886,"close":639,"high":641,"low":632.3,"open":636.97,"volume":7633100}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":4887,"close":625.14,"high":637.4,"low":617.15,"open":625.57,"volume":10622000},{"timestamp":1634823000,"date":"2021-10-21","index":4888,"close":653.16,"high":654.01,"low":628.65,"open":628.89,"volume":8437100},{"timestamp":1634909400,"date":"2021-10-22","index":4889,"close":664.78,"high":665.46,"low":651.81,"open":651.81,"volume":6186000},{"timestamp":1635168600,"date":"2021-10-25","index":4890,"close":671.66,"high":675.88,"low":657.07,"open":663.74,"volume":3833500},{"timestamp":1635255000,"date":"2021-10-26","index":4891,"close":668.52,"high":676.49,"low":662.77,"open":673.76,"volume":2904800},{"timestamp":1635341400,"date":"2021-10-27","index":4892,"close":662.92,"high":671.41,"low":661.85,"open":669,"volume":2276900},{"timestamp":1635427800,"date":"2021-10-28","index":4893,"close":674.05,"high":676.8,"low":668.03,"open":670.95,"volume":2859400},{"timestamp":1635514200,"date":"2021-10-29","index":4894,"close":690.31,"high":690.97,"low":671.24,"open":673.06,"volume":3825300},{"timestamp":1635773400,"date":"2021-11-01","index":4895,"close":681.17,"high":689.97,"low":676.54,"open":689.06,"volume":3110900},{"timestamp":1635859800,"date":"2021-11-02","index":4896,"close":677.72,"high":687.68,"low":673.82,"open":683.11,"volume":3888600},{"timestamp":1635946200,"date":"2021-11-03","index":4897,"close":688.29,"high":689.39,"low":677.27,"open":677.27,"volume":2334900}]},{"date":"2021-07-20","estimated":3.16,"reported":2.97,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":4812,"close":541.64,"high":542.86,"low":533,"open":533,"volume":2775100},{"timestamp":1625664600,"date":"2021-07-07","index":4813,"close":535.96,"high":544.64,"low":531.66,"open":544.24,"volume":2722500},{"timestamp":1625751000,"date":"2021-07-08","index":4814,"close":530.76,"high":535.5,"low":529.09,"open":530.93,"volume":3269000},{"timestamp":1625837400,"date":"2021-07-09","index":4815,"close":535.98,"high":538.26,"low":528.58,"open":531,"volume":2777200},{"timestamp":1626096600,"date":"2021-07-12","index":4816,"close":537.31,"high":540.65,"low":532.92,"open":540.3,"volume":1780700},{"timestamp":1626183000,"date":"2021-07-13","index":4817,"close":540.68,"high":545.33,"low":535.76,"open":535.76,"volume":2751600},{"timestamp":1626269400,"date":"2021-07-14","index":4818,"close":547.95,"high":554.1,"low":541.01,"open":541.01,"volume":4659500},{"timestamp":1626355800,"date":"2021-07-15","index":4819,"close":542.95,"high":557.54,"low":538.2,"open":553.97,"volume":5713900},{"timestamp":1626442200,"date":"2021-07-16","index":4820,"close":530.31,"high":544.06,"low":527.05,"open":541.81,"volume":3442100},{"timestamp":1626701400,"date":"2021-07-19","index":4821,"close":532.28,"high":534.91,"low":522.24,"open":526.05,"volume":3885800},{"timestamp":1626787800,"date":"2021-07-20","index":4822,"close":531.05,"high":536.64,"low":520.3,"open":526.07,"volume":6930400}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":4823,"close":513.63,"high":530.99,"low":505.61,"open":526.13,"volume":11906800},{"timestamp":1626960600,"date":"2021-07-22","index":4824,"close":511.77,"high":513.68,"low":507,"open":510.21,"volume":4328100},{"timestamp":1627047000,"date":"2021-07-23","index":4825,"close":515.41,"high":517.41,"low":504.66,"open":512.16,"volume":3820500},{"timestamp":1627306200,"date":"2021-07-26","index":4826,"close":516.49,"high":521.13,"low":509.01,"open":514.38,"volume":2254500},{"timestamp":1627392600,"date":"2021-07-27","index":4827,"close":518.91,"high":521.95,"low":512.05,"open":518.08,"volume":2759000},{"timestamp":1627479000,"date":"2021-07-28","index":4828,"close":519.3,"high":524.47,"low":516.98,"open":521.82,"volume":2390500},{"timestamp":1627565400,"date":"2021-07-29","index":4829,"close":514.25,"high":520.78,"low":513.79,"open":519.96,"volume":1736000},{"timestamp":1627651800,"date":"2021-07-30","index":4830,"close":517.57,"high":519.79,"low":510.96,"open":512.69,"volume":2537100},{"timestamp":1627911000,"date":"2021-08-02","index":4831,"close":515.15,"high":519.85,"low":510.51,"open":519,"volume":2096600},{"timestamp":1627997400,"date":"2021-08-03","index":4832,"close":510.82,"high":515.63,"low":505.37,"open":514.39,"volume":2579400},{"timestamp":1628083800,"date":"2021-08-04","index":4833,"close":517.35,"high":517.98,"low":510.37,"open":513,"volume":2039400}]},{"date":"2021-04-20","estimated":2.97,"reported":3.75,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":4749,"close":544.53,"high":554.17,"low":543.3,"open":544.81,"volume":3474200},{"timestamp":1617802200,"date":"2021-04-07","index":4750,"close":546.99,"high":549.64,"low":541.45,"open":543.5,"volume":2151300},{"timestamp":1617888600,"date":"2021-04-08","index":4751,"close":554.58,"high":556.9,"low":547.57,"open":551.13,"volume":4309800},{"timestamp":1617975000,"date":"2021-04-09","index":4752,"close":555.31,"high":556.9,"low":547.11,"open":552.69,"volume":2894000},{"timestamp":1618234200,"date":"2021-04-12","index":4753,"close":552.78,"high":557.98,"low":549.58,"open":551.05,"volume":2944100},{"timestamp":1618320600,"date":"2021-04-13","index":4754,"close":553.73,"high":559.75,"low":550.3,"open":557,"volume":2720300},{"timestamp":1618407000,"date":"2021-04-14","index":4755,"close":540.02,"high":554.87,"low":538.53,"open":554.87,"volume":3740300},{"timestamp":1618493400,"date":"2021-04-15","index":4756,"close":549.22,"high":553.49,"low":542.66,"open":544.17,"volume":3139100},{"timestamp":1618579800,"date":"2021-04-16","index":4757,"close":546.54,"high":551.98,"low":539.51,"open":550.54,"volume":3209100},{"timestamp":1618839000,"date":"2021-04-19","index":4758,"close":554.44,"high":556.44,"low":545.53,"open":546.9,"volume":4288700},{"timestamp":1618925400,"date":"2021-04-20","index":4759,"close":549.57,"high":563.56,"low":546.3,"open":554.42,"volume":11257600}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":4760,"close":508.9,"high":515.46,"low":503.6,"open":508,"volume":22897400},{"timestamp":1619098200,"date":"2021-04-22","index":4761,"close":508.78,"high":513.96,"low":500.55,"open":513.82,"volume":9061100},{"timestamp":1619184600,"date":"2021-04-23","index":4762,"close":505.55,"high":509.7,"low":500.7,"open":509.01,"volume":7307700},{"timestamp":1619443800,"date":"2021-04-26","index":4763,"close":510.3,"high":510.48,"low":503,"open":506.76,"volume":4388800},{"timestamp":1619530200,"date":"2021-04-27","index":4764,"close":505.55,"high":512.99,"low":504.58,"open":512.62,"volume":3761300},{"timestamp":1619616600,"date":"2021-04-28","index":4765,"close":506.52,"high":508.4,"low":503.34,"open":505.2,"volume":3193000},{"timestamp":1619703000,"date":"2021-04-29","index":4766,"close":509,"high":509.29,"low":499,"open":507.6,"volume":5127800},{"timestamp":1619789400,"date":"2021-04-30","index":4767,"close":513.47,"high":514.55,"low":505,"open":505,"volume":4413200},{"timestamp":1620048600,"date":"2021-05-03","index":4768,"close":509.11,"high":518.95,"low":505.2,"open":512.65,"volume":4091900},{"timestamp":1620135000,"date":"2021-05-04","index":4769,"close":503.18,"high":511.63,"low":496.79,"open":510.78,"volume":4349500},{"timestamp":1620221400,"date":"2021-05-05","index":4770,"close":496.08,"high":507.78,"low":494.63,"open":504.99,"volume":3129400}]},{"date":"2021-01-19","estimated":1.39,"reported":1.19,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":4686,"close":522.86,"high":540.8,"low":515.09,"open":539,"volume":4444400},{"timestamp":1609857000,"date":"2021-01-05","index":4687,"close":520.8,"high":526.78,"low":515.89,"open":521.55,"volume":3133900},{"timestamp":1609943400,"date":"2021-01-06","index":4688,"close":500.49,"high":513.1,"low":499.5,"open":511.97,"volume":5346200},{"timestamp":1610029800,"date":"2021-01-07","index":4689,"close":508.89,"high":516.44,"low":506.42,"open":508.28,"volume":3686400},{"timestamp":1610116200,"date":"2021-01-08","index":4690,"close":510.4,"high":513.24,"low":504.51,"open":511.31,"volume":2973900},{"timestamp":1610375400,"date":"2021-01-11","index":4691,"close":499.1,"high":510.73,"low":497.95,"open":507.84,"volume":3806200},{"timestamp":1610461800,"date":"2021-01-12","index":4692,"close":494.25,"high":501.09,"low":485.67,"open":500,"volume":5990400},{"timestamp":1610548200,"date":"2021-01-13","index":4693,"close":507.79,"high":512.35,"low":493.01,"open":495.5,"volume":5032100},{"timestamp":1610634600,"date":"2021-01-14","index":4694,"close":500.86,"high":514.5,"low":499.58,"open":507.35,"volume":4177400},{"timestamp":1610721000,"date":"2021-01-15","index":4695,"close":497.98,"high":506.32,"low":495.1,"open":500,"volume":5895800},{"timestamp":1611066600,"date":"2021-01-19","index":4696,"close":501.77,"high":509.25,"low":493.54,"open":501,"volume":12315800}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":4697,"close":586.34,"high":593.29,"low":556.86,"open":565.42,"volume":32637500},{"timestamp":1611239400,"date":"2021-01-21","index":4698,"close":579.84,"high":588.75,"low":570.4,"open":582.45,"volume":11802100},{"timestamp":1611325800,"date":"2021-01-22","index":4699,"close":565.17,"high":583.99,"low":564.35,"open":582.1,"volume":7550800},{"timestamp":1611585000,"date":"2021-01-25","index":4700,"close":556.78,"high":569.75,"low":548.65,"open":567,"volume":7207300},{"timestamp":1611671400,"date":"2021-01-26","index":4701,"close":561.93,"high":567.99,"low":554.06,"open":554.73,"volume":5023800},{"timestamp":1611757800,"date":"2021-01-27","index":4702,"close":523.28,"high":556.42,"low":515.73,"open":550.71,"volume":8670300},{"timestamp":1611844200,"date":"2021-01-28","index":4703,"close":538.6,"high":553.15,"low":530.74,"open":535.88,"volume":5969000},{"timestamp":1611930600,"date":"2021-01-29","index":4704,"close":532.39,"high":541,"low":530.18,"open":538,"volume":4325300},{"timestamp":1612189800,"date":"2021-02-01","index":4705,"close":539.04,"high":545.06,"low":531.73,"open":536.79,"volume":3547500},{"timestamp":1612276200,"date":"2021-02-02","index":4706,"close":548.16,"high":555.48,"low":538.93,"open":542.01,"volume":3767600},{"timestamp":1612362600,"date":"2021-02-03","index":4707,"close":539.45,"high":550.48,"low":538.24,"open":550.17,"volume":3172300}]},{"date":"2020-10-20","estimated":2.14,"reported":1.74,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":4625,"close":505.87,"high":521.82,"low":504.16,"open":518.72,"volume":4199000},{"timestamp":1602077400,"date":"2020-10-07","index":4626,"close":534.66,"high":536.49,"low":515.82,"open":518,"volume":7988700},{"timestamp":1602163800,"date":"2020-10-08","index":4627,"close":531.79,"high":535,"low":524.15,"open":533.48,"volume":5386500},{"timestamp":1602250200,"date":"2020-10-09","index":4628,"close":539.44,"high":544.28,"low":535,"open":537.83,"volume":4781300},{"timestamp":1602509400,"date":"2020-10-12","index":4629,"close":539.81,"high":551.81,"low":538.24,"open":548.81,"volume":5391100},{"timestamp":1602595800,"date":"2020-10-13","index":4630,"close":554.09,"high":557.65,"low":537.2,"open":540.56,"volume":5602500},{"timestamp":1602682200,"date":"2020-10-14","index":4631,"close":541.45,"high":572.49,"low":541,"open":562.61,"volume":9499000},{"timestamp":1602768600,"date":"2020-10-15","index":4632,"close":541.94,"high":551.22,"low":535.1,"open":545.52,"volume":5113100},{"timestamp":1602855000,"date":"2020-10-16","index":4633,"close":530.79,"high":554.33,"low":530.03,"open":549.5,"volume":6347400},{"timestamp":1603114200,"date":"2020-10-19","index":4634,"close":530.72,"high":541.8,"low":525.38,"open":537.07,"volume":7567500},{"timestamp":1603200600,"date":"2020-10-20","index":4635,"close":525.42,"high":533.78,"low":522.26,"open":528.14,"volume":10047200}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":4636,"close":489.05,"high":506.85,"low":488.25,"open":501.03,"volume":17405700},{"timestamp":1603373400,"date":"2020-10-22","index":4637,"close":485.23,"high":495.14,"low":482,"open":494.69,"volume":6997900},{"timestamp":1603459800,"date":"2020-10-23","index":4638,"close":488.28,"high":490.06,"low":481.35,"open":488.11,"volume":4927900},{"timestamp":1603719000,"date":"2020-10-26","index":4639,"close":488.24,"high":496.82,"low":478.9,"open":487.03,"volume":6186100},{"timestamp":1603805400,"date":"2020-10-27","index":4640,"close":488.93,"high":490.49,"low":482.93,"open":490.01,"volume":3627200},{"timestamp":1603891800,"date":"2020-10-28","index":4641,"close":486.24,"high":494,"low":483.28,"open":486.36,"volume":5992700},{"timestamp":1603978200,"date":"2020-10-29","index":4642,"close":504.21,"high":513.9,"low":479.34,"open":488.5,"volume":11120700},{"timestamp":1604064600,"date":"2020-10-30","index":4643,"close":475.74,"high":505.88,"low":472.21,"open":502.01,"volume":7807900},{"timestamp":1604327400,"date":"2020-11-02","index":4644,"close":484.12,"high":486.3,"low":475,"open":478.87,"volume":4408200},{"timestamp":1604413800,"date":"2020-11-03","index":4645,"close":487.22,"high":495.31,"low":478.76,"open":484.93,"volume":3690200},{"timestamp":1604500200,"date":"2020-11-04","index":4646,"close":496.95,"high":507.73,"low":493.98,"open":495.36,"volume":5137300}]},{"date":"2020-07-16","estimated":1.81,"reported":1.59,"pre":[{"timestamp":1593610200,"date":"2020-07-01","index":4558,"close":485.64,"high":488.23,"low":454,"open":454,"volume":9705900},{"timestamp":1593696600,"date":"2020-07-02","index":4559,"close":476.89,"high":492.28,"low":475.53,"open":485.64,"volume":6351500},{"timestamp":1594042200,"date":"2020-07-06","index":4560,"close":493.81,"high":499.5,"low":479.8,"open":480.77,"volume":7839000},{"timestamp":1594128600,"date":"2020-07-07","index":4561,"close":493.16,"high":504.82,"low":490.83,"open":497.31,"volume":5669900},{"timestamp":1594215000,"date":"2020-07-08","index":4562,"close":502.78,"high":505.1,"low":493.81,"open":498.58,"volume":5691700},{"timestamp":1594301400,"date":"2020-07-09","index":4563,"close":507.76,"high":510,"low":495.78,"open":508.4,"volume":5840500},{"timestamp":1594387800,"date":"2020-07-10","index":4564,"close":548.73,"high":555.88,"low":511.28,"open":519.73,"volume":21605600},{"timestamp":1594647000,"date":"2020-07-13","index":4565,"close":525.5,"high":575.37,"low":520.96,"open":567.98,"volume":18399000},{"timestamp":1594733400,"date":"2020-07-14","index":4566,"close":524.88,"high":525.5,"low":490.49,"open":517.08,"volume":15083300},{"timestamp":1594819800,"date":"2020-07-15","index":4567,"close":523.26,"high":529,"low":510.18,"open":516.3,"volume":10066700},{"timestamp":1594906200,"date":"2020-07-16","index":4568,"close":527.39,"high":535.54,"low":504.36,"open":526.48,"volume":24499000}],"post":[{"timestamp":1594992600,"date":"2020-07-17","index":4569,"close":492.99,"high":503.59,"low":484.14,"open":494.87,"volume":24991400},{"timestamp":1595251800,"date":"2020-07-20","index":4570,"close":502.41,"high":504.5,"low":484.2,"open":489.14,"volume":11940300},{"timestamp":1595338200,"date":"2020-07-21","index":4571,"close":490.1,"high":506.22,"low":488.61,"open":506,"volume":9113700},{"timestamp":1595424600,"date":"2020-07-22","index":4572,"close":489.82,"high":497.2,"low":487.2,"open":492.19,"volume":6954100},{"timestamp":1595511000,"date":"2020-07-23","index":4573,"close":477.58,"high":491.9,"low":472.02,"open":491.13,"volume":7722000},{"timestamp":1595597400,"date":"2020-07-24","index":4574,"close":480.45,"high":487.17,"low":467.54,"open":468.77,"volume":7746200},{"timestamp":1595856600,"date":"2020-07-27","index":4575,"close":495.65,"high":496.92,"low":482.31,"open":484.51,"volume":7863100},{"timestamp":1595943000,"date":"2020-07-28","index":4576,"close":488.51,"high":497.79,"low":487.76,"open":496.02,"volume":5986700},{"timestamp":1596029400,"date":"2020-07-29","index":4577,"close":484.48,"high":494.92,"low":484.13,"open":492.25,"volume":6611800},{"timestamp":1596115800,"date":"2020-07-30","index":4578,"close":485.8,"high":488.35,"low":477.51,"open":480.71,"volume":6608600},{"timestamp":1596202200,"date":"2020-07-31","index":4579,"close":488.88,"high":494.8,"low":484.5,"open":488.29,"volume":5916300}]},{"date":"2020-04-21","estimated":1.65,"reported":1.57,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":4498,"close":379.96,"high":380.29,"low":361.71,"open":365.22,"volume":8183900},{"timestamp":1586266200,"date":"2020-04-07","index":4499,"close":372.28,"high":381.33,"low":369.34,"open":380,"volume":7046400},{"timestamp":1586352600,"date":"2020-04-08","index":4500,"close":371.12,"high":378.39,"low":368.31,"open":374.01,"volume":6908900},{"timestamp":1586439000,"date":"2020-04-09","index":4501,"close":370.72,"high":372.1,"low":363.03,"open":371.06,"volume":7711300},{"timestamp":1586784600,"date":"2020-04-13","index":4502,"close":396.72,"high":400.51,"low":367.7,"open":371.31,"volume":11692900},{"timestamp":1586871000,"date":"2020-04-14","index":4503,"close":413.55,"high":417.82,"low":394.85,"open":397.5,"volume":11581000},{"timestamp":1586957400,"date":"2020-04-15","index":4504,"close":426.75,"high":434.98,"low":412.25,"open":413,"volume":13561200},{"timestamp":1587043800,"date":"2020-04-16","index":4505,"close":439.17,"high":449.52,"low":431.61,"open":437,"volume":16128700},{"timestamp":1587130200,"date":"2020-04-17","index":4506,"close":422.96,"high":432,"low":414.7,"open":431,"volume":12616300},{"timestamp":1587389400,"date":"2020-04-20","index":4507,"close":437.49,"high":444.49,"low":430.56,"open":435.17,"volume":12655800},{"timestamp":1587475800,"date":"2020-04-21","index":4508,"close":433.83,"high":447,"low":425.6,"open":444.77,"volume":23177600}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":4509,"close":421.42,"high":433,"low":413,"open":429.73,"volume":21084800},{"timestamp":1587648600,"date":"2020-04-23","index":4510,"close":426.7,"high":438.41,"low":419.26,"open":419.26,"volume":13952300},{"timestamp":1587735000,"date":"2020-04-24","index":4511,"close":424.99,"high":427.17,"low":415.88,"open":425,"volume":8658900},{"timestamp":1587994200,"date":"2020-04-27","index":4512,"close":421.38,"high":429,"low":420.84,"open":425,"volume":6277500},{"timestamp":1588080600,"date":"2020-04-28","index":4513,"close":403.83,"high":421,"low":402.91,"open":419.99,"volume":10101200},{"timestamp":1588167000,"date":"2020-04-29","index":4514,"close":411.89,"high":415.86,"low":393.6,"open":399.53,"volume":9693100},{"timestamp":1588253400,"date":"2020-04-30","index":4515,"close":419.85,"high":424.44,"low":408,"open":410.31,"volume":7954000},{"timestamp":1588339800,"date":"2020-05-01","index":4516,"close":415.27,"high":427.97,"low":411.73,"open":415.1,"volume":8299900},{"timestamp":1588599000,"date":"2020-05-04","index":4517,"close":428.15,"high":428.54,"low":414.87,"open":417.78,"volume":7799100},{"timestamp":1588685400,"date":"2020-05-05","index":4518,"close":424.68,"high":431,"low":421.56,"open":427.56,"volume":6286300},{"timestamp":1588771800,"date":"2020-05-06","index":4519,"close":434.26,"high":439.77,"low":426.39,"open":429.3,"volume":6660700}]},{"date":"2020-01-21","estimated":0.53,"reported":1.3,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":4435,"close":335.83,"high":336.36,"low":321.2,"open":323.12,"volume":5663100},{"timestamp":1578407400,"date":"2020-01-07","index":4436,"close":330.75,"high":336.7,"low":330.3,"open":336.47,"volume":4703200},{"timestamp":1578493800,"date":"2020-01-08","index":4437,"close":339.26,"high":342.7,"low":331.05,"open":331.49,"volume":7104500},{"timestamp":1578580200,"date":"2020-01-09","index":4438,"close":335.66,"high":343.42,"low":334.61,"open":342,"volume":4709300},{"timestamp":1578666600,"date":"2020-01-10","index":4439,"close":329.05,"high":338.5,"low":327.27,"open":337.13,"volume":4718300},{"timestamp":1578925800,"date":"2020-01-13","index":4440,"close":338.92,"high":340.85,"low":331.51,"open":331.8,"volume":6290000},{"timestamp":1579012200,"date":"2020-01-14","index":4441,"close":338.69,"high":345.38,"low":335.52,"open":344.4,"volume":7199400},{"timestamp":1579098600,"date":"2020-01-15","index":4442,"close":339.07,"high":343.17,"low":336.6,"open":338.68,"volume":5158000},{"timestamp":1579185000,"date":"2020-01-16","index":4443,"close":338.62,"high":343.56,"low":335.85,"open":343.5,"volume":5016000},{"timestamp":1579271400,"date":"2020-01-17","index":4444,"close":339.67,"high":341.57,"low":337.38,"open":341,"volume":6066500},{"timestamp":1579617000,"date":"2020-01-21","index":4445,"close":338.11,"high":341,"low":332.59,"open":340,"volume":14350300}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":4446,"close":326,"high":336.3,"low":323.6,"open":332.55,"volume":21730000},{"timestamp":1579789800,"date":"2020-01-23","index":4447,"close":349.6,"high":349.88,"low":325.01,"open":326.04,"volume":18200300},{"timestamp":1579876200,"date":"2020-01-24","index":4448,"close":353.16,"high":359.85,"low":345.88,"open":348.46,"volume":17939700},{"timestamp":1580135400,"date":"2020-01-27","index":4449,"close":342.88,"high":351.9,"low":341.02,"open":345.95,"volume":7709500},{"timestamp":1580221800,"date":"2020-01-28","index":4450,"close":348.52,"high":352.4,"low":342.78,"open":345.88,"volume":6821600},{"timestamp":1580308200,"date":"2020-01-29","index":4451,"close":343.16,"high":349.4,"low":338.55,"open":349,"volume":7643500},{"timestamp":1580394600,"date":"2020-01-30","index":4452,"close":347.74,"high":348.2,"low":339.25,"open":341.1,"volume":5328100},{"timestamp":1580481000,"date":"2020-01-31","index":4453,"close":345.09,"high":347.39,"low":340.98,"open":347.39,"volume":5230000},{"timestamp":1580740200,"date":"2020-02-03","index":4454,"close":358,"high":359.63,"low":346.28,"open":347.24,"volume":6670600},{"timestamp":1580826600,"date":"2020-02-04","index":4455,"close":369.01,"high":369.57,"low":356.1,"open":361,"volume":7161500},{"timestamp":1580913000,"date":"2020-02-05","index":4456,"close":369.67,"high":375.25,"low":362.3,"open":375.13,"volume":6437000}]},{"date":"2019-10-16","estimated":1.04,"reported":1.47,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":4370,"close":268.03,"high":269.35,"low":262.19,"open":263.61,"volume":7659100},{"timestamp":1570109400,"date":"2019-10-03","index":4371,"close":268.15,"high":268.84,"low":257.01,"open":267.78,"volume":8951000},{"timestamp":1570195800,"date":"2019-10-04","index":4372,"close":272.79,"high":275.48,"low":266.47,"open":268.2,"volume":9890400},{"timestamp":1570455000,"date":"2019-10-07","index":4373,"close":274.46,"high":276.68,"low":271.28,"open":271.99,"volume":6525600},{"timestamp":1570541400,"date":"2019-10-08","index":4374,"close":270.72,"high":275.53,"low":270.64,"open":273.03,"volume":6276400},{"timestamp":1570627800,"date":"2019-10-09","index":4375,"close":267.53,"high":271,"low":264.57,"open":270.02,"volume":6794400},{"timestamp":1570714200,"date":"2019-10-10","index":4376,"close":280.48,"high":280.53,"low":265.03,"open":265.97,"volume":10809100},{"timestamp":1570800600,"date":"2019-10-11","index":4377,"close":282.93,"high":287.87,"low":282.34,"open":284.8,"volume":8786100},{"timestamp":1571059800,"date":"2019-10-14","index":4378,"close":285.53,"high":286.93,"low":282,"open":283.93,"volume":5513200},{"timestamp":1571146200,"date":"2019-10-15","index":4379,"close":284.25,"high":285.87,"low":279.4,"open":283.82,"volume":7685600},{"timestamp":1571232600,"date":"2019-10-16","index":4380,"close":286.28,"high":288.17,"low":280.74,"open":283.12,"volume":16175900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":4381,"close":293.35,"high":308.75,"low":288.3,"open":304.49,"volume":38258900},{"timestamp":1571405400,"date":"2019-10-18","index":4382,"close":275.3,"high":290.9,"low":273.36,"open":289.36,"volume":23429900},{"timestamp":1571664600,"date":"2019-10-21","index":4383,"close":278.05,"high":279.94,"low":269,"open":272.89,"volume":12599200},{"timestamp":1571751000,"date":"2019-10-22","index":4384,"close":266.69,"high":275.41,"low":265.8,"open":271.16,"volume":11802400},{"timestamp":1571837400,"date":"2019-10-23","index":4385,"close":271.27,"high":273.92,"low":266.63,"open":268.06,"volume":7133500},{"timestamp":1571923800,"date":"2019-10-24","index":4386,"close":271.5,"high":274.02,"low":268.8,"open":271.81,"volume":4827400},{"timestamp":1572010200,"date":"2019-10-25","index":4387,"close":276.82,"high":277.77,"low":270.18,"open":270.68,"volume":4747800},{"timestamp":1572269400,"date":"2019-10-28","index":4388,"close":281.86,"high":285.75,"low":277.35,"open":278.05,"volume":6248400},{"timestamp":1572355800,"date":"2019-10-29","index":4389,"close":281.21,"high":284.41,"low":277.55,"open":281.87,"volume":4356200},{"timestamp":1572442200,"date":"2019-10-30","index":4390,"close":291.45,"high":293.49,"low":283,"open":284.34,"volume":9345600},{"timestamp":1572528600,"date":"2019-10-31","index":4391,"close":287.41,"high":291.45,"low":284.78,"open":291,"volume":5090000}]}] +[{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-17","estimated":5.11,"reported":null,"pre":[],"post":[]},{"date":"2024-07-18","estimated":4.74,"reported":4.88,"pre":[{"timestamp":1720013400,"date":"2024-07-03","index":5565,"close":682.51,"high":683.75,"low":675.5,"open":677.48,"volume":1403500},{"timestamp":1720186200,"date":"2024-07-05","index":5566,"close":690.65,"high":697.49,"low":677.23,"open":682.51,"volume":2659100},{"timestamp":1720445400,"date":"2024-07-08","index":5567,"close":685.74,"high":688.86,"low":681.49,"open":687,"volume":1930800},{"timestamp":1720531800,"date":"2024-07-09","index":5568,"close":685.74,"high":695.27,"low":684.72,"open":690,"volume":2596100},{"timestamp":1720618200,"date":"2024-07-10","index":5569,"close":677.65,"high":687.22,"low":673.16,"open":685.02,"volume":2651900},{"timestamp":1720704600,"date":"2024-07-11","index":5570,"close":652.75,"high":672.49,"low":647.44,"open":672.49,"volume":5106600},{"timestamp":1720791000,"date":"2024-07-12","index":5571,"close":647.6,"high":655.92,"low":643.71,"open":652.75,"volume":3355200},{"timestamp":1721050200,"date":"2024-07-15","index":5572,"close":656.45,"high":667.54,"low":646.63,"open":647.5,"volume":3208800},{"timestamp":1721136600,"date":"2024-07-16","index":5573,"close":656.32,"high":663.68,"low":649.13,"open":661.8,"volume":2685700},{"timestamp":1721223000,"date":"2024-07-17","index":5574,"close":647.46,"high":650.45,"low":639.47,"open":650,"volume":4017300},{"timestamp":1721309400,"date":"2024-07-18","index":5575,"close":643.04,"high":657.04,"low":639.17,"open":656.6,"volume":7575800}],"post":[{"timestamp":1721395800,"date":"2024-07-19","index":5576,"close":633.34,"high":678.97,"low":629.12,"open":660.64,"volume":9815600},{"timestamp":1721655000,"date":"2024-07-22","index":5577,"close":647.5,"high":656.29,"low":632.6,"open":639.5,"volume":5219100},{"timestamp":1721741400,"date":"2024-07-23","index":5578,"close":642.76,"high":649.91,"low":641,"open":647.5,"volume":2463600},{"timestamp":1721827800,"date":"2024-07-24","index":5579,"close":635.99,"high":652.42,"low":632.67,"open":635.74,"volume":4888200},{"timestamp":1721914200,"date":"2024-07-25","index":5580,"close":634.09,"high":649.98,"low":621.7,"open":641,"volume":4554500},{"timestamp":1722000600,"date":"2024-07-26","index":5581,"close":631.37,"high":646.99,"low":629.77,"open":645,"volume":3120700},{"timestamp":1722259800,"date":"2024-07-29","index":5582,"close":626.96,"high":634.61,"low":623.93,"open":634.61,"volume":2400500},{"timestamp":1722346200,"date":"2024-07-30","index":5583,"close":622.58,"high":634.69,"low":617,"open":630.17,"volume":3496600},{"timestamp":1722432600,"date":"2024-07-31","index":5584,"close":628.35,"high":633.6,"low":622.58,"open":626.57,"volume":3134900},{"timestamp":1722519000,"date":"2024-08-01","index":5585,"close":624.85,"high":646.71,"low":617.61,"open":629.25,"volume":3720600},{"timestamp":1722605400,"date":"2024-08-02","index":5586,"close":613.64,"high":625.27,"low":608.35,"open":620.98,"volume":3523000}]},{"date":"2024-04-18","estimated":4.52,"reported":5.28,"pre":[{"timestamp":1712237400,"date":"2024-04-04","index":5503,"close":617.14,"high":638,"low":616.58,"open":633.21,"volume":3064300},{"timestamp":1712323800,"date":"2024-04-05","index":5504,"close":636.18,"high":637.91,"low":622.71,"open":624.92,"volume":3372800},{"timestamp":1712583000,"date":"2024-04-08","index":5505,"close":628.41,"high":639,"low":628.11,"open":636.39,"volume":2145700},{"timestamp":1712669400,"date":"2024-04-09","index":5506,"close":618.2,"high":631.99,"low":615.63,"open":631.99,"volume":2146600},{"timestamp":1712755800,"date":"2024-04-10","index":5507,"close":618.58,"high":620.14,"low":609.34,"open":610.97,"volume":2806200},{"timestamp":1712842200,"date":"2024-04-11","index":5508,"close":628.78,"high":631.66,"low":617.24,"open":624.42,"volume":2662700},{"timestamp":1712928600,"date":"2024-04-12","index":5509,"close":622.83,"high":633.12,"low":618.92,"open":628.23,"volume":2956500},{"timestamp":1713187800,"date":"2024-04-15","index":5510,"close":607.15,"high":630.17,"low":603.87,"open":630.17,"volume":3085400},{"timestamp":1713274200,"date":"2024-04-16","index":5511,"close":617.52,"high":622.45,"low":607.5,"open":607.5,"volume":3519100},{"timestamp":1713360600,"date":"2024-04-17","index":5512,"close":613.69,"high":620.97,"low":607.71,"open":620.97,"volume":3312200},{"timestamp":1713447000,"date":"2024-04-18","index":5513,"close":610.56,"high":621.33,"low":605.43,"open":612.1,"volume":8468400}],"post":[{"timestamp":1713533400,"date":"2024-04-19","index":5514,"close":555.04,"high":579,"low":552.16,"open":567.88,"volume":16425000},{"timestamp":1713792600,"date":"2024-04-22","index":5515,"close":554.6,"high":558.61,"low":542.01,"open":550.66,"volume":8597700},{"timestamp":1713879000,"date":"2024-04-23","index":5516,"close":577.75,"high":579.21,"low":555.28,"open":556.49,"volume":4975500},{"timestamp":1713965400,"date":"2024-04-24","index":5517,"close":555.12,"high":576.91,"low":551.3,"open":574.31,"volume":5355300},{"timestamp":1714051800,"date":"2024-04-25","index":5518,"close":564.8,"high":566.54,"low":545.71,"open":549.46,"volume":3807100},{"timestamp":1714138200,"date":"2024-04-26","index":5519,"close":561.23,"high":562.92,"low":553.19,"open":558.21,"volume":4332600},{"timestamp":1714397400,"date":"2024-04-29","index":5520,"close":559.49,"high":559.64,"low":554.24,"open":559.18,"volume":2508900},{"timestamp":1714483800,"date":"2024-04-30","index":5521,"close":550.64,"high":560,"low":549.38,"open":560,"volume":3361500},{"timestamp":1714570200,"date":"2024-05-01","index":5522,"close":551.71,"high":560.39,"low":544.25,"open":547.84,"volume":3473200},{"timestamp":1714656600,"date":"2024-05-02","index":5523,"close":565.15,"high":565.46,"low":555.59,"open":556.02,"volume":3068200},{"timestamp":1714743000,"date":"2024-05-03","index":5524,"close":579.34,"high":580.26,"low":565.16,"open":566,"volume":3307500}]},{"date":"2024-01-23","estimated":2.22,"reported":2.11,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":5443,"close":485.03,"high":485.24,"low":473.65,"open":473.89,"volume":3675800},{"timestamp":1704810600,"date":"2024-01-09","index":5444,"close":482.09,"high":485.09,"low":473.8,"open":475.53,"volume":3526800},{"timestamp":1704897000,"date":"2024-01-10","index":5445,"close":478.33,"high":487,"low":472.95,"open":481.6,"volume":4342400},{"timestamp":1704983400,"date":"2024-01-11","index":5446,"close":492.23,"high":503.41,"low":483.82,"open":492.54,"volume":7993300},{"timestamp":1705069800,"date":"2024-01-12","index":5447,"close":492.16,"high":500.79,"low":490.61,"open":500.51,"volume":4996600},{"timestamp":1705415400,"date":"2024-01-16","index":5448,"close":481.24,"high":494.15,"low":478.02,"open":490,"volume":4679000},{"timestamp":1705501800,"date":"2024-01-17","index":5449,"close":480.33,"high":486.21,"low":475.26,"open":484.5,"volume":4894600},{"timestamp":1705588200,"date":"2024-01-18","index":5450,"close":485.31,"high":485.77,"low":478.02,"open":480.03,"volume":4054400},{"timestamp":1705674600,"date":"2024-01-19","index":5451,"close":482.95,"high":485.67,"low":476.06,"open":484.98,"volume":5665600},{"timestamp":1705933800,"date":"2024-01-22","index":5452,"close":485.71,"high":489.8,"low":479.9,"open":487.55,"volume":5212300},{"timestamp":1706020200,"date":"2024-01-23","index":5453,"close":492.19,"high":498.96,"low":481.4,"open":492,"volume":15506000}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":5454,"close":544.87,"high":562.5,"low":537.07,"open":537.75,"volume":26432800},{"timestamp":1706193000,"date":"2024-01-25","index":5455,"close":562,"high":563.46,"low":548.46,"open":551.95,"volume":9451900},{"timestamp":1706279400,"date":"2024-01-26","index":5456,"close":570.42,"high":579.64,"low":558.43,"open":561.81,"volume":12770600},{"timestamp":1706538600,"date":"2024-01-29","index":5457,"close":575.79,"high":578.55,"low":562.68,"open":571.35,"volume":6905400},{"timestamp":1706625000,"date":"2024-01-30","index":5458,"close":562.85,"high":570.88,"low":560.82,"open":567.32,"volume":6181800},{"timestamp":1706711400,"date":"2024-01-31","index":5459,"close":564.11,"high":572.15,"low":562.04,"open":562.85,"volume":4857600},{"timestamp":1706797800,"date":"2024-02-01","index":5460,"close":567.51,"high":572.66,"low":563.83,"open":567.02,"volume":3174000},{"timestamp":1706884200,"date":"2024-02-02","index":5461,"close":564.64,"high":567.8,"low":562.37,"open":564.52,"volume":4030800},{"timestamp":1707143400,"date":"2024-02-05","index":5462,"close":562.06,"high":575.75,"low":557.2,"open":562.47,"volume":4143100},{"timestamp":1707229800,"date":"2024-02-06","index":5463,"close":555.88,"high":566.34,"low":554.37,"open":564.12,"volume":2840300},{"timestamp":1707316200,"date":"2024-02-07","index":5464,"close":559.3,"high":567.8,"low":554.98,"open":558.16,"volume":4373600}]},{"date":"2023-10-18","estimated":3.49,"reported":3.73,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":5378,"close":376.9,"high":380.22,"low":373.58,"open":376.5,"volume":4303700},{"timestamp":1696512600,"date":"2023-10-05","index":5379,"close":372.59,"high":378.6,"low":367.24,"open":378.01,"volume":5034800},{"timestamp":1696599000,"date":"2023-10-06","index":5380,"close":381.51,"high":382.52,"low":367.77,"open":368.43,"volume":4773400},{"timestamp":1696858200,"date":"2023-10-09","index":5381,"close":385.95,"high":387.17,"low":377.76,"open":378.05,"volume":3299800},{"timestamp":1696944600,"date":"2023-10-10","index":5382,"close":373.32,"high":388.7,"low":372.25,"open":385.58,"volume":7288900},{"timestamp":1697031000,"date":"2023-10-11","index":5383,"close":365.93,"high":377.81,"low":365.34,"open":372.78,"volume":9151400},{"timestamp":1697117400,"date":"2023-10-12","index":5384,"close":361.2,"high":368.83,"low":359.05,"open":366.48,"volume":7376100},{"timestamp":1697203800,"date":"2023-10-13","index":5385,"close":355.68,"high":358.93,"low":352.05,"open":355.64,"volume":6312600},{"timestamp":1697463000,"date":"2023-10-16","index":5386,"close":360.82,"high":363.08,"low":354.77,"open":356.21,"volume":5128900},{"timestamp":1697549400,"date":"2023-10-17","index":5387,"close":355.72,"high":362.7,"low":353.89,"open":361.1,"volume":5908400},{"timestamp":1697635800,"date":"2023-10-18","index":5388,"close":346.19,"high":354.79,"low":344.73,"open":351,"volume":11429600}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":5389,"close":401.77,"high":408.95,"low":392.26,"open":404.74,"volume":28074400},{"timestamp":1697808600,"date":"2023-10-20","index":5390,"close":400.96,"high":410.64,"low":398.01,"open":405.63,"volume":12768900},{"timestamp":1698067800,"date":"2023-10-23","index":5391,"close":406.84,"high":407.54,"low":398.52,"open":403.32,"volume":7390000},{"timestamp":1698154200,"date":"2023-10-24","index":5392,"close":413.73,"high":416.69,"low":408.39,"open":409.68,"volume":6459200},{"timestamp":1698240600,"date":"2023-10-25","index":5393,"close":411.25,"high":418.84,"low":410.11,"open":416.02,"volume":6299600},{"timestamp":1698327000,"date":"2023-10-26","index":5394,"close":403.54,"high":417.31,"low":401.54,"open":411.42,"volume":6849700},{"timestamp":1698413400,"date":"2023-10-27","index":5395,"close":397.87,"high":410.21,"low":395.62,"open":406.42,"volume":4997600},{"timestamp":1698672600,"date":"2023-10-30","index":5396,"close":410.08,"high":412.82,"low":399.41,"open":402.35,"volume":5317100},{"timestamp":1698759000,"date":"2023-10-31","index":5397,"close":411.69,"high":412.52,"low":404.63,"open":409.24,"volume":3877600},{"timestamp":1698845400,"date":"2023-11-01","index":5398,"close":420.19,"high":420.6,"low":414.18,"open":414.77,"volume":4806100},{"timestamp":1698931800,"date":"2023-11-02","index":5399,"close":424.71,"high":426.69,"low":417.1,"open":421.17,"volume":4476000}]},{"date":"2023-07-19","estimated":2.86,"reported":3.29,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":5314,"close":445.9,"high":450.97,"low":439.62,"open":444.91,"volume":6869500},{"timestamp":1688650200,"date":"2023-07-06","index":5315,"close":438.84,"high":442.8,"low":430.72,"open":440,"volume":4938800},{"timestamp":1688736600,"date":"2023-07-07","index":5316,"close":438.1,"high":442.33,"low":435.84,"open":438.6,"volume":4160100},{"timestamp":1688995800,"date":"2023-07-10","index":5317,"close":441.71,"high":444.41,"low":436.82,"open":438.52,"volume":4251700},{"timestamp":1689082200,"date":"2023-07-11","index":5318,"close":440.21,"high":440.8,"low":431.04,"open":438.65,"volume":4574600},{"timestamp":1689168600,"date":"2023-07-12","index":5319,"close":444.05,"high":445.41,"low":437.75,"open":444.55,"volume":5731700},{"timestamp":1689255000,"date":"2023-07-13","index":5320,"close":450.38,"high":451.67,"low":441.18,"open":447,"volume":6157500},{"timestamp":1689341400,"date":"2023-07-14","index":5321,"close":441.91,"high":456.48,"low":439.7,"open":452.79,"volume":7184900},{"timestamp":1689600600,"date":"2023-07-17","index":5322,"close":450.05,"high":456.68,"low":445.11,"open":445.57,"volume":6891700},{"timestamp":1689687000,"date":"2023-07-18","index":5323,"close":474.8,"high":478.15,"low":448.78,"open":451,"volume":13196900},{"timestamp":1689773400,"date":"2023-07-19","index":5324,"close":477.59,"high":485,"low":470,"open":476.86,"volume":20996500}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":5325,"close":437.42,"high":448.5,"low":432,"open":447,"volume":23989700},{"timestamp":1689946200,"date":"2023-07-21","index":5326,"close":427.5,"high":438.24,"low":423.19,"open":437.37,"volume":17303700},{"timestamp":1690205400,"date":"2023-07-24","index":5327,"close":428.37,"high":428.64,"low":419.19,"open":425,"volume":8264400},{"timestamp":1690291800,"date":"2023-07-25","index":5328,"close":427.7,"high":430.88,"low":426.13,"open":427.18,"volume":4859800},{"timestamp":1690378200,"date":"2023-07-26","index":5329,"close":422.67,"high":425.26,"low":415.59,"open":424.2,"volume":6009200},{"timestamp":1690464600,"date":"2023-07-27","index":5330,"close":413.17,"high":427.52,"low":411.88,"open":426.9,"volume":6594500},{"timestamp":1690551000,"date":"2023-07-28","index":5331,"close":425.78,"high":427.47,"low":413.76,"open":415.56,"volume":6424200},{"timestamp":1690810200,"date":"2023-07-31","index":5332,"close":438.97,"high":439.13,"low":426.3,"open":426.51,"volume":6587600},{"timestamp":1690896600,"date":"2023-08-01","index":5333,"close":438.62,"high":445.25,"low":431.4,"open":437.37,"volume":5711500},{"timestamp":1690983000,"date":"2023-08-02","index":5334,"close":429.7,"high":435.56,"low":426.56,"open":435.23,"volume":4912200},{"timestamp":1691069400,"date":"2023-08-03","index":5335,"close":431,"high":441.93,"low":427.19,"open":427.8,"volume":6243900}]},{"date":"2023-04-18","estimated":2.86,"reported":2.88,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":5251,"close":348.28,"high":348.58,"low":340.4,"open":341.83,"volume":4413700},{"timestamp":1680615000,"date":"2023-04-04","index":5252,"close":346.75,"high":349.8,"low":343.95,"open":348.49,"volume":3298100},{"timestamp":1680701400,"date":"2023-04-05","index":5253,"close":342.35,"high":345.43,"low":336.25,"open":345.3,"volume":4205500},{"timestamp":1680787800,"date":"2023-04-06","index":5254,"close":339.33,"high":340.48,"low":332.63,"open":339.34,"volume":4660500},{"timestamp":1681133400,"date":"2023-04-10","index":5255,"close":338.99,"high":339.88,"low":333.36,"open":335.27,"volume":2657900},{"timestamp":1681219800,"date":"2023-04-11","index":5256,"close":338.21,"high":347.14,"low":337.64,"open":343.45,"volume":4044800},{"timestamp":1681306200,"date":"2023-04-12","index":5257,"close":331.03,"high":342.8,"low":330.04,"open":340.81,"volume":3965400},{"timestamp":1681392600,"date":"2023-04-13","index":5258,"close":346.19,"high":346.43,"low":338.75,"open":339.99,"volume":7406400},{"timestamp":1681479000,"date":"2023-04-14","index":5259,"close":338.63,"high":344.85,"low":336.41,"open":342.94,"volume":5350500},{"timestamp":1681738200,"date":"2023-04-17","index":5260,"close":332.72,"high":338.39,"low":327.5,"open":338,"volume":6136000},{"timestamp":1681824600,"date":"2023-04-18","index":5261,"close":333.7,"high":337.19,"low":330.5,"open":335,"volume":17944500}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":5262,"close":323.12,"high":325.75,"low":316.1,"open":324.21,"volume":22128300},{"timestamp":1681997400,"date":"2023-04-20","index":5263,"close":325.35,"high":331.43,"low":318.33,"open":320.39,"volume":9947800},{"timestamp":1682083800,"date":"2023-04-21","index":5264,"close":327.98,"high":328.29,"low":319.5,"open":323,"volume":6348000},{"timestamp":1682343000,"date":"2023-04-24","index":5265,"close":329.02,"high":334.66,"low":326.75,"open":330.2,"volume":5586600},{"timestamp":1682429400,"date":"2023-04-25","index":5266,"close":322.55,"high":328.66,"low":321.1,"open":328.5,"volume":5426600},{"timestamp":1682515800,"date":"2023-04-26","index":5267,"close":321.15,"high":325.9,"low":320.47,"open":321.36,"volume":4623200},{"timestamp":1682602200,"date":"2023-04-27","index":5268,"close":325.85,"high":327.45,"low":317.44,"open":324.3,"volume":5618800},{"timestamp":1682688600,"date":"2023-04-28","index":5269,"close":329.93,"high":330.81,"low":324,"open":325.24,"volume":4221900},{"timestamp":1682947800,"date":"2023-05-01","index":5270,"close":324.12,"high":331.23,"low":318.09,"open":329.44,"volume":5341500},{"timestamp":1683034200,"date":"2023-05-02","index":5271,"close":317.55,"high":326.07,"low":315.62,"open":325,"volume":4318600},{"timestamp":1683120600,"date":"2023-05-03","index":5272,"close":319.3,"high":324.62,"low":315.85,"open":317.55,"volume":5064100}]},{"date":"2023-01-19","estimated":0.45,"reported":0.12,"pre":[{"timestamp":1672842600,"date":"2023-01-04","index":5190,"close":309.41,"high":311.14,"low":295.51,"open":298.24,"volume":9345100},{"timestamp":1672929000,"date":"2023-01-05","index":5191,"close":309.7,"high":314.18,"low":304.55,"open":307,"volume":8328400},{"timestamp":1673015400,"date":"2023-01-06","index":5192,"close":315.55,"high":316.77,"low":303.69,"open":311.57,"volume":8959800},{"timestamp":1673274600,"date":"2023-01-09","index":5193,"close":315.17,"high":321.7,"low":313.22,"open":316.83,"volume":6766600},{"timestamp":1673361000,"date":"2023-01-10","index":5194,"close":327.54,"high":329.35,"low":311.07,"open":311.07,"volume":13072300},{"timestamp":1673447400,"date":"2023-01-11","index":5195,"close":327.26,"high":328.88,"low":321.35,"open":326.5,"volume":9579700},{"timestamp":1673533800,"date":"2023-01-12","index":5196,"close":330.13,"high":332.95,"low":323.14,"open":332.5,"volume":10856200},{"timestamp":1673620200,"date":"2023-01-13","index":5197,"close":332.82,"high":336.65,"low":328.89,"open":329.97,"volume":8286800},{"timestamp":1673965800,"date":"2023-01-17","index":5198,"close":326.22,"high":332.5,"low":323.6,"open":331.08,"volume":9247000},{"timestamp":1674052200,"date":"2023-01-18","index":5199,"close":326.33,"high":330.08,"low":321.25,"open":326.75,"volume":7814100},{"timestamp":1674138600,"date":"2023-01-19","index":5200,"close":315.78,"high":324.89,"low":313.39,"open":322.57,"volume":18008200}],"post":[{"timestamp":1674225000,"date":"2023-01-20","index":5201,"close":342.5,"high":344,"low":332.63,"open":336.79,"volume":28430300},{"timestamp":1674484200,"date":"2023-01-23","index":5202,"close":357.42,"high":362.25,"low":340.63,"open":341.72,"volume":15646900},{"timestamp":1674570600,"date":"2023-01-24","index":5203,"close":363.83,"high":365.65,"low":355.14,"open":357.53,"volume":11796500},{"timestamp":1674657000,"date":"2023-01-25","index":5204,"close":367.96,"high":368.9,"low":358.5,"open":360.57,"volume":7766900},{"timestamp":1674743400,"date":"2023-01-26","index":5205,"close":364.87,"high":369.02,"low":361.7,"open":368.77,"volume":8256800},{"timestamp":1674829800,"date":"2023-01-27","index":5206,"close":360.77,"high":365.92,"low":360.59,"open":363.2,"volume":6703500},{"timestamp":1675089000,"date":"2023-01-30","index":5207,"close":353.11,"high":360.95,"low":352.86,"open":358.44,"volume":5127600},{"timestamp":1675175400,"date":"2023-01-31","index":5208,"close":353.86,"high":355.95,"low":348.71,"open":349.98,"volume":5660700},{"timestamp":1675261800,"date":"2023-02-01","index":5209,"close":361.99,"high":365.39,"low":349.91,"open":353.86,"volume":8005200},{"timestamp":1675348200,"date":"2023-02-02","index":5210,"close":366.89,"high":368.32,"low":358.43,"open":365.16,"volume":7857000},{"timestamp":1675434600,"date":"2023-02-03","index":5211,"close":365.9,"high":379.43,"low":359,"open":359.08,"volume":9402000}]},{"date":"2022-10-18","estimated":2.13,"reported":3.1,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":5127,"close":240.74,"high":245.8,"low":233.25,"open":244.84,"volume":13925900},{"timestamp":1664976600,"date":"2022-10-05","index":5128,"close":236.73,"high":241.59,"low":227.38,"open":238.76,"volume":10825600},{"timestamp":1665063000,"date":"2022-10-06","index":5129,"close":240.02,"high":244.28,"low":233.91,"open":236.68,"volume":9188900},{"timestamp":1665149400,"date":"2022-10-07","index":5130,"close":224.75,"high":237.33,"low":224.28,"open":235.77,"volume":9806100},{"timestamp":1665408600,"date":"2022-10-10","index":5131,"close":229.98,"high":233.83,"low":224.23,"open":225.64,"volume":9991100},{"timestamp":1665495000,"date":"2022-10-11","index":5132,"close":214.29,"high":230.44,"low":213.7,"open":226.05,"volume":15282400},{"timestamp":1665581400,"date":"2022-10-12","index":5133,"close":220.87,"high":223.67,"low":212.64,"open":214.3,"volume":12952600},{"timestamp":1665667800,"date":"2022-10-13","index":5134,"close":232.51,"high":234.47,"low":211.73,"open":212.69,"volume":17505000},{"timestamp":1665754200,"date":"2022-10-14","index":5135,"close":230,"high":238.8,"low":229.51,"open":237.8,"volume":15293400},{"timestamp":1666013400,"date":"2022-10-17","index":5136,"close":245.1,"high":249.92,"low":234.4,"open":234.41,"volume":21057800},{"timestamp":1666099800,"date":"2022-10-18","index":5137,"close":240.86,"high":250.37,"low":237.73,"open":249.8,"volume":25776700}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":5138,"close":272.38,"high":279.3,"low":262.66,"open":265,"volume":46685300},{"timestamp":1666272600,"date":"2022-10-20","index":5139,"close":268.16,"high":278.38,"low":266.38,"open":272.78,"volume":17207100},{"timestamp":1666359000,"date":"2022-10-21","index":5140,"close":289.57,"high":290.75,"low":265.68,"open":268.95,"volume":24889100},{"timestamp":1666618200,"date":"2022-10-24","index":5141,"close":282.45,"high":290.49,"low":280.36,"open":290.23,"volume":13326400},{"timestamp":1666704600,"date":"2022-10-25","index":5142,"close":291.02,"high":297.59,"low":285.55,"open":286.95,"volume":15100700},{"timestamp":1666791000,"date":"2022-10-26","index":5143,"close":298.62,"high":305.63,"low":288.04,"open":290.04,"volume":15714100},{"timestamp":1666877400,"date":"2022-10-27","index":5144,"close":296.94,"high":305.21,"low":294.78,"open":298.33,"volume":14612600},{"timestamp":1666963800,"date":"2022-10-28","index":5145,"close":295.72,"high":301.19,"low":292.29,"open":297.7,"volume":9960500},{"timestamp":1667223000,"date":"2022-10-31","index":5146,"close":291.88,"high":297.62,"low":289.5,"open":295.13,"volume":7505100},{"timestamp":1667309400,"date":"2022-11-01","index":5147,"close":286.75,"high":299.7,"low":286.42,"open":296.17,"volume":6916400},{"timestamp":1667395800,"date":"2022-11-02","index":5148,"close":273,"high":287.33,"low":272.84,"open":286.4,"volume":10367600}]},{"date":"2022-07-19","estimated":2.94,"reported":3.2,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":5063,"close":185.88,"high":185.92,"low":172.68,"open":176.28,"volume":7334300},{"timestamp":1657114200,"date":"2022-07-06","index":5064,"close":184.06,"high":186.22,"low":180.82,"open":185.2,"volume":5753400},{"timestamp":1657200600,"date":"2022-07-07","index":5065,"close":189.27,"high":190.21,"low":183.5,"open":184.27,"volume":6334500},{"timestamp":1657287000,"date":"2022-07-08","index":5066,"close":186.98,"high":189.91,"low":182.75,"open":186.02,"volume":5835700},{"timestamp":1657546200,"date":"2022-07-11","index":5067,"close":177.34,"high":184.99,"low":176.89,"open":184.73,"volume":6038800},{"timestamp":1657632600,"date":"2022-07-12","index":5068,"close":174.45,"high":179.78,"low":173.42,"open":177.33,"volume":6845300},{"timestamp":1657719000,"date":"2022-07-13","index":5069,"close":176.56,"high":179.18,"low":169.7,"open":170.5,"volume":12734400},{"timestamp":1657805400,"date":"2022-07-14","index":5070,"close":174.78,"high":177.52,"low":171.82,"open":175.56,"volume":9039500},{"timestamp":1657891800,"date":"2022-07-15","index":5071,"close":189.11,"high":189.22,"low":174.56,"open":175.58,"volume":16319100},{"timestamp":1658151000,"date":"2022-07-18","index":5072,"close":190.92,"high":199.67,"low":189.8,"open":192.5,"volume":16322800},{"timestamp":1658237400,"date":"2022-07-19","index":5073,"close":201.63,"high":201.97,"low":188.4,"open":193.02,"volume":28178700}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":5074,"close":216.44,"high":216.97,"low":200.1,"open":208.17,"volume":53920300},{"timestamp":1658410200,"date":"2022-07-21","index":5075,"close":223.88,"high":224.32,"low":211.5,"open":214.3,"volume":23430100},{"timestamp":1658496600,"date":"2022-07-22","index":5076,"close":220.44,"high":229.35,"low":218.44,"open":222.38,"volume":17805500},{"timestamp":1658755800,"date":"2022-07-25","index":5077,"close":218.51,"high":225.23,"low":216.35,"open":221.31,"volume":10935200},{"timestamp":1658842200,"date":"2022-07-26","index":5078,"close":213.91,"high":219.39,"low":211.64,"open":216.66,"volume":9508500},{"timestamp":1658928600,"date":"2022-07-27","index":5079,"close":226.75,"high":227.78,"low":214.58,"open":216.48,"volume":10508400},{"timestamp":1659015000,"date":"2022-07-28","index":5080,"close":226.02,"high":228.1,"low":219.67,"open":224.6,"volume":8972700},{"timestamp":1659101400,"date":"2022-07-29","index":5081,"close":224.9,"high":230.75,"low":222.4,"open":223.29,"volume":9064900},{"timestamp":1659360600,"date":"2022-08-01","index":5082,"close":226.21,"high":228.39,"low":221,"open":223.1,"volume":5525000},{"timestamp":1659447000,"date":"2022-08-02","index":5083,"close":221.42,"high":228.2,"low":220.88,"open":222.76,"volume":6361300},{"timestamp":1659533400,"date":"2022-08-03","index":5084,"close":226.73,"high":228.1,"low":222.42,"open":224.79,"volume":6400700}]},{"date":"2022-04-19","estimated":2.89,"reported":3.53,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":5001,"close":391.5,"high":396.02,"low":373.13,"open":373.55,"volume":7001800},{"timestamp":1649165400,"date":"2022-04-05","index":5002,"close":380.15,"high":390,"low":377.31,"open":389.3,"volume":4234500},{"timestamp":1649251800,"date":"2022-04-06","index":5003,"close":368.35,"high":376.47,"low":362.73,"open":374.15,"volume":4354900},{"timestamp":1649338200,"date":"2022-04-07","index":5004,"close":362.15,"high":368.54,"low":353.69,"open":365,"volume":4948900},{"timestamp":1649424600,"date":"2022-04-08","index":5005,"close":355.88,"high":362.5,"low":354.87,"open":361.96,"volume":4025200},{"timestamp":1649683800,"date":"2022-04-11","index":5006,"close":348,"high":354.78,"low":345.2,"open":350,"volume":3777100},{"timestamp":1649770200,"date":"2022-04-12","index":5007,"close":344.1,"high":359.41,"low":342.25,"open":355.91,"volume":3824300},{"timestamp":1649856600,"date":"2022-04-13","index":5008,"close":350.43,"high":352,"low":341.16,"open":343.92,"volume":3231000},{"timestamp":1649943000,"date":"2022-04-14","index":5009,"close":341.13,"high":352,"low":339.86,"open":350.95,"volume":4343800},{"timestamp":1650288600,"date":"2022-04-18","index":5010,"close":337.86,"high":342.36,"low":331.62,"open":340,"volume":5105000},{"timestamp":1650375000,"date":"2022-04-19","index":5011,"close":348.61,"high":351.68,"low":333.22,"open":333.22,"volume":20906900}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":5012,"close":226.19,"high":248.7,"low":212.51,"open":245.2,"volume":133387500},{"timestamp":1650547800,"date":"2022-04-21","index":5013,"close":218.22,"high":227.68,"low":211.52,"open":220,"volume":53501600},{"timestamp":1650634200,"date":"2022-04-22","index":5014,"close":215.52,"high":226.27,"low":210.05,"open":220.18,"volume":37515100},{"timestamp":1650893400,"date":"2022-04-25","index":5015,"close":209.91,"high":216.66,"low":204.51,"open":213.81,"volume":28152000},{"timestamp":1650979800,"date":"2022-04-26","index":5016,"close":198.4,"high":209.15,"low":198.28,"open":208.8,"volume":20318100},{"timestamp":1651066200,"date":"2022-04-27","index":5017,"close":188.54,"high":200.19,"low":187.77,"open":194.01,"volume":22298400},{"timestamp":1651152600,"date":"2022-04-28","index":5018,"close":199.52,"high":201.48,"low":185.6,"open":191.56,"volume":21363200},{"timestamp":1651239000,"date":"2022-04-29","index":5019,"close":190.36,"high":204.71,"low":190,"open":198.68,"volume":16391900},{"timestamp":1651498200,"date":"2022-05-02","index":5020,"close":199.46,"high":200.21,"low":190.01,"open":191.71,"volume":14591600},{"timestamp":1651584600,"date":"2022-05-03","index":5021,"close":199.87,"high":203.2,"low":194.77,"open":198.29,"volume":11839400},{"timestamp":1651671000,"date":"2022-05-04","index":5022,"close":204.01,"high":204.38,"low":191.01,"open":197.65,"volume":12218800}]},{"date":"2022-01-20","estimated":0.82,"reported":1.33,"pre":[{"timestamp":1641393000,"date":"2022-01-05","index":4940,"close":567.52,"high":592.84,"low":566.88,"open":592,"volume":4148700},{"timestamp":1641479400,"date":"2022-01-06","index":4941,"close":553.29,"high":563.36,"low":542.01,"open":554.34,"volume":5711800},{"timestamp":1641565800,"date":"2022-01-07","index":4942,"close":541.06,"high":553.43,"low":538.22,"open":549.46,"volume":3382900},{"timestamp":1641825000,"date":"2022-01-10","index":4943,"close":539.85,"high":543.69,"low":526.32,"open":538.49,"volume":4486100},{"timestamp":1641911400,"date":"2022-01-11","index":4944,"close":540.84,"high":543.91,"low":530.07,"open":536.99,"volume":3077800},{"timestamp":1641997800,"date":"2022-01-12","index":4945,"close":537.22,"high":544.27,"low":532.02,"open":544.27,"volume":3787400},{"timestamp":1642084200,"date":"2022-01-13","index":4946,"close":519.2,"high":540.79,"low":518.26,"open":537.06,"volume":4475100},{"timestamp":1642170600,"date":"2022-01-14","index":4947,"close":525.69,"high":538.37,"low":511.88,"open":517.6,"volume":7861100},{"timestamp":1642516200,"date":"2022-01-18","index":4948,"close":510.8,"high":521.75,"low":508.68,"open":520.08,"volume":4839100},{"timestamp":1642602600,"date":"2022-01-19","index":4949,"close":515.86,"high":523.21,"low":510.51,"open":515,"volume":4353500},{"timestamp":1642689000,"date":"2022-01-20","index":4950,"close":508.25,"high":526.64,"low":506.93,"open":517.75,"volume":12659000}],"post":[{"timestamp":1642775400,"date":"2022-01-21","index":4951,"close":397.5,"high":409.15,"low":379.99,"open":400.43,"volume":58904300},{"timestamp":1643034600,"date":"2022-01-24","index":4952,"close":387.15,"high":387.26,"low":351.46,"open":383.91,"volume":32346000},{"timestamp":1643121000,"date":"2022-01-25","index":4953,"close":366.42,"high":387.71,"low":365.13,"open":379.14,"volume":15145800},{"timestamp":1643207400,"date":"2022-01-26","index":4954,"close":359.7,"high":382.66,"low":356.62,"open":378.27,"volume":12684000},{"timestamp":1643293800,"date":"2022-01-27","index":4955,"close":386.7,"high":394.8,"low":378.1,"open":382.06,"volume":24324700},{"timestamp":1643380200,"date":"2022-01-28","index":4956,"close":384.36,"high":387,"low":372.08,"open":386.76,"volume":11966600},{"timestamp":1643639400,"date":"2022-01-31","index":4957,"close":427.14,"high":427.7,"low":398.2,"open":401.97,"volume":20047500},{"timestamp":1643725800,"date":"2022-02-01","index":4958,"close":457.13,"high":458.48,"low":425.54,"open":432.96,"volume":22568100},{"timestamp":1643812200,"date":"2022-02-02","index":4959,"close":429.48,"high":451.98,"low":426.48,"open":448.25,"volume":14346000},{"timestamp":1643898600,"date":"2022-02-03","index":4960,"close":405.6,"high":429.26,"low":404.28,"open":421.44,"volume":9905200},{"timestamp":1643985000,"date":"2022-02-04","index":4961,"close":410.17,"high":412.77,"low":396.64,"open":407.31,"volume":7789800}]},{"date":"2021-10-19","estimated":2.56,"reported":3.19,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":4876,"close":634.81,"high":640.39,"low":606.89,"open":606.94,"volume":9534300},{"timestamp":1633527000,"date":"2021-10-06","index":4877,"close":639.1,"high":639.87,"low":626.36,"open":628.18,"volume":4580400},{"timestamp":1633613400,"date":"2021-10-07","index":4878,"close":631.85,"high":646.84,"low":630.45,"open":642.23,"volume":3556900},{"timestamp":1633699800,"date":"2021-10-08","index":4879,"close":632.66,"high":643.8,"low":630.86,"open":634.17,"volume":3272100},{"timestamp":1633959000,"date":"2021-10-11","index":4880,"close":627.04,"high":639.42,"low":626.78,"open":633.2,"volume":2862500},{"timestamp":1634045400,"date":"2021-10-12","index":4881,"close":624.94,"high":637.66,"low":621.99,"open":633.02,"volume":3227300},{"timestamp":1634131800,"date":"2021-10-13","index":4882,"close":629.76,"high":632.18,"low":622.1,"open":632.18,"volume":2420300},{"timestamp":1634218200,"date":"2021-10-14","index":4883,"close":633.8,"high":636.88,"low":626.79,"open":632.23,"volume":2671700},{"timestamp":1634304600,"date":"2021-10-15","index":4884,"close":628.29,"high":639.42,"low":625.16,"open":638,"volume":4116900},{"timestamp":1634563800,"date":"2021-10-18","index":4885,"close":637.97,"high":638.41,"low":620.59,"open":632.1,"volume":4669100},{"timestamp":1634650200,"date":"2021-10-19","index":4886,"close":639,"high":641,"low":632.3,"open":636.97,"volume":7633100}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":4887,"close":625.14,"high":637.4,"low":617.15,"open":625.57,"volume":10622000},{"timestamp":1634823000,"date":"2021-10-21","index":4888,"close":653.16,"high":654.01,"low":628.65,"open":628.89,"volume":8437100},{"timestamp":1634909400,"date":"2021-10-22","index":4889,"close":664.78,"high":665.46,"low":651.81,"open":651.81,"volume":6186000},{"timestamp":1635168600,"date":"2021-10-25","index":4890,"close":671.66,"high":675.88,"low":657.07,"open":663.74,"volume":3833500},{"timestamp":1635255000,"date":"2021-10-26","index":4891,"close":668.52,"high":676.49,"low":662.77,"open":673.76,"volume":2904800},{"timestamp":1635341400,"date":"2021-10-27","index":4892,"close":662.92,"high":671.41,"low":661.85,"open":669,"volume":2276900},{"timestamp":1635427800,"date":"2021-10-28","index":4893,"close":674.05,"high":676.8,"low":668.03,"open":670.95,"volume":2859400},{"timestamp":1635514200,"date":"2021-10-29","index":4894,"close":690.31,"high":690.97,"low":671.24,"open":673.06,"volume":3825300},{"timestamp":1635773400,"date":"2021-11-01","index":4895,"close":681.17,"high":689.97,"low":676.54,"open":689.06,"volume":3110900},{"timestamp":1635859800,"date":"2021-11-02","index":4896,"close":677.72,"high":687.68,"low":673.82,"open":683.11,"volume":3888600},{"timestamp":1635946200,"date":"2021-11-03","index":4897,"close":688.29,"high":689.39,"low":677.27,"open":677.27,"volume":2334900}]},{"date":"2021-07-20","estimated":3.16,"reported":2.97,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":4812,"close":541.64,"high":542.86,"low":533,"open":533,"volume":2775100},{"timestamp":1625664600,"date":"2021-07-07","index":4813,"close":535.96,"high":544.64,"low":531.66,"open":544.24,"volume":2722500},{"timestamp":1625751000,"date":"2021-07-08","index":4814,"close":530.76,"high":535.5,"low":529.09,"open":530.93,"volume":3269000},{"timestamp":1625837400,"date":"2021-07-09","index":4815,"close":535.98,"high":538.26,"low":528.58,"open":531,"volume":2777200},{"timestamp":1626096600,"date":"2021-07-12","index":4816,"close":537.31,"high":540.65,"low":532.92,"open":540.3,"volume":1780700},{"timestamp":1626183000,"date":"2021-07-13","index":4817,"close":540.68,"high":545.33,"low":535.76,"open":535.76,"volume":2751600},{"timestamp":1626269400,"date":"2021-07-14","index":4818,"close":547.95,"high":554.1,"low":541.01,"open":541.01,"volume":4659500},{"timestamp":1626355800,"date":"2021-07-15","index":4819,"close":542.95,"high":557.54,"low":538.2,"open":553.97,"volume":5713900},{"timestamp":1626442200,"date":"2021-07-16","index":4820,"close":530.31,"high":544.06,"low":527.05,"open":541.81,"volume":3442100},{"timestamp":1626701400,"date":"2021-07-19","index":4821,"close":532.28,"high":534.91,"low":522.24,"open":526.05,"volume":3885800},{"timestamp":1626787800,"date":"2021-07-20","index":4822,"close":531.05,"high":536.64,"low":520.3,"open":526.07,"volume":6930400}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":4823,"close":513.63,"high":530.99,"low":505.61,"open":526.13,"volume":11906800},{"timestamp":1626960600,"date":"2021-07-22","index":4824,"close":511.77,"high":513.68,"low":507,"open":510.21,"volume":4328100},{"timestamp":1627047000,"date":"2021-07-23","index":4825,"close":515.41,"high":517.41,"low":504.66,"open":512.16,"volume":3820500},{"timestamp":1627306200,"date":"2021-07-26","index":4826,"close":516.49,"high":521.13,"low":509.01,"open":514.38,"volume":2254500},{"timestamp":1627392600,"date":"2021-07-27","index":4827,"close":518.91,"high":521.95,"low":512.05,"open":518.08,"volume":2759000},{"timestamp":1627479000,"date":"2021-07-28","index":4828,"close":519.3,"high":524.47,"low":516.98,"open":521.82,"volume":2390500},{"timestamp":1627565400,"date":"2021-07-29","index":4829,"close":514.25,"high":520.78,"low":513.79,"open":519.96,"volume":1736000},{"timestamp":1627651800,"date":"2021-07-30","index":4830,"close":517.57,"high":519.79,"low":510.96,"open":512.69,"volume":2537100},{"timestamp":1627911000,"date":"2021-08-02","index":4831,"close":515.15,"high":519.85,"low":510.51,"open":519,"volume":2096600},{"timestamp":1627997400,"date":"2021-08-03","index":4832,"close":510.82,"high":515.63,"low":505.37,"open":514.39,"volume":2579400},{"timestamp":1628083800,"date":"2021-08-04","index":4833,"close":517.35,"high":517.98,"low":510.37,"open":513,"volume":2039400}]},{"date":"2021-04-20","estimated":2.97,"reported":3.75,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":4749,"close":544.53,"high":554.17,"low":543.3,"open":544.81,"volume":3474200},{"timestamp":1617802200,"date":"2021-04-07","index":4750,"close":546.99,"high":549.64,"low":541.45,"open":543.5,"volume":2151300},{"timestamp":1617888600,"date":"2021-04-08","index":4751,"close":554.58,"high":556.9,"low":547.57,"open":551.13,"volume":4309800},{"timestamp":1617975000,"date":"2021-04-09","index":4752,"close":555.31,"high":556.9,"low":547.11,"open":552.69,"volume":2894000},{"timestamp":1618234200,"date":"2021-04-12","index":4753,"close":552.78,"high":557.98,"low":549.58,"open":551.05,"volume":2944100},{"timestamp":1618320600,"date":"2021-04-13","index":4754,"close":553.73,"high":559.75,"low":550.3,"open":557,"volume":2720300},{"timestamp":1618407000,"date":"2021-04-14","index":4755,"close":540.02,"high":554.87,"low":538.53,"open":554.87,"volume":3740300},{"timestamp":1618493400,"date":"2021-04-15","index":4756,"close":549.22,"high":553.49,"low":542.66,"open":544.17,"volume":3139100},{"timestamp":1618579800,"date":"2021-04-16","index":4757,"close":546.54,"high":551.98,"low":539.51,"open":550.54,"volume":3209100},{"timestamp":1618839000,"date":"2021-04-19","index":4758,"close":554.44,"high":556.44,"low":545.53,"open":546.9,"volume":4288700},{"timestamp":1618925400,"date":"2021-04-20","index":4759,"close":549.57,"high":563.56,"low":546.3,"open":554.42,"volume":11257600}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":4760,"close":508.9,"high":515.46,"low":503.6,"open":508,"volume":22897400},{"timestamp":1619098200,"date":"2021-04-22","index":4761,"close":508.78,"high":513.96,"low":500.55,"open":513.82,"volume":9061100},{"timestamp":1619184600,"date":"2021-04-23","index":4762,"close":505.55,"high":509.7,"low":500.7,"open":509.01,"volume":7307700},{"timestamp":1619443800,"date":"2021-04-26","index":4763,"close":510.3,"high":510.48,"low":503,"open":506.76,"volume":4388800},{"timestamp":1619530200,"date":"2021-04-27","index":4764,"close":505.55,"high":512.99,"low":504.58,"open":512.62,"volume":3761300},{"timestamp":1619616600,"date":"2021-04-28","index":4765,"close":506.52,"high":508.4,"low":503.34,"open":505.2,"volume":3193000},{"timestamp":1619703000,"date":"2021-04-29","index":4766,"close":509,"high":509.29,"low":499,"open":507.6,"volume":5127800},{"timestamp":1619789400,"date":"2021-04-30","index":4767,"close":513.47,"high":514.55,"low":505,"open":505,"volume":4413200},{"timestamp":1620048600,"date":"2021-05-03","index":4768,"close":509.11,"high":518.95,"low":505.2,"open":512.65,"volume":4091900},{"timestamp":1620135000,"date":"2021-05-04","index":4769,"close":503.18,"high":511.63,"low":496.79,"open":510.78,"volume":4349500},{"timestamp":1620221400,"date":"2021-05-05","index":4770,"close":496.08,"high":507.78,"low":494.63,"open":504.99,"volume":3129400}]},{"date":"2021-01-19","estimated":1.39,"reported":1.19,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":4686,"close":522.86,"high":540.8,"low":515.09,"open":539,"volume":4444400},{"timestamp":1609857000,"date":"2021-01-05","index":4687,"close":520.8,"high":526.78,"low":515.89,"open":521.55,"volume":3133900},{"timestamp":1609943400,"date":"2021-01-06","index":4688,"close":500.49,"high":513.1,"low":499.5,"open":511.97,"volume":5346200},{"timestamp":1610029800,"date":"2021-01-07","index":4689,"close":508.89,"high":516.44,"low":506.42,"open":508.28,"volume":3686400},{"timestamp":1610116200,"date":"2021-01-08","index":4690,"close":510.4,"high":513.24,"low":504.51,"open":511.31,"volume":2973900},{"timestamp":1610375400,"date":"2021-01-11","index":4691,"close":499.1,"high":510.73,"low":497.95,"open":507.84,"volume":3806200},{"timestamp":1610461800,"date":"2021-01-12","index":4692,"close":494.25,"high":501.09,"low":485.67,"open":500,"volume":5990400},{"timestamp":1610548200,"date":"2021-01-13","index":4693,"close":507.79,"high":512.35,"low":493.01,"open":495.5,"volume":5032100},{"timestamp":1610634600,"date":"2021-01-14","index":4694,"close":500.86,"high":514.5,"low":499.58,"open":507.35,"volume":4177400},{"timestamp":1610721000,"date":"2021-01-15","index":4695,"close":497.98,"high":506.32,"low":495.1,"open":500,"volume":5895800},{"timestamp":1611066600,"date":"2021-01-19","index":4696,"close":501.77,"high":509.25,"low":493.54,"open":501,"volume":12315800}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":4697,"close":586.34,"high":593.29,"low":556.86,"open":565.42,"volume":32637500},{"timestamp":1611239400,"date":"2021-01-21","index":4698,"close":579.84,"high":588.75,"low":570.4,"open":582.45,"volume":11802100},{"timestamp":1611325800,"date":"2021-01-22","index":4699,"close":565.17,"high":583.99,"low":564.35,"open":582.1,"volume":7550800},{"timestamp":1611585000,"date":"2021-01-25","index":4700,"close":556.78,"high":569.75,"low":548.65,"open":567,"volume":7207300},{"timestamp":1611671400,"date":"2021-01-26","index":4701,"close":561.93,"high":567.99,"low":554.06,"open":554.73,"volume":5023800},{"timestamp":1611757800,"date":"2021-01-27","index":4702,"close":523.28,"high":556.42,"low":515.73,"open":550.71,"volume":8670300},{"timestamp":1611844200,"date":"2021-01-28","index":4703,"close":538.6,"high":553.15,"low":530.74,"open":535.88,"volume":5969000},{"timestamp":1611930600,"date":"2021-01-29","index":4704,"close":532.39,"high":541,"low":530.18,"open":538,"volume":4325300},{"timestamp":1612189800,"date":"2021-02-01","index":4705,"close":539.04,"high":545.06,"low":531.73,"open":536.79,"volume":3547500},{"timestamp":1612276200,"date":"2021-02-02","index":4706,"close":548.16,"high":555.48,"low":538.93,"open":542.01,"volume":3767600},{"timestamp":1612362600,"date":"2021-02-03","index":4707,"close":539.45,"high":550.48,"low":538.24,"open":550.17,"volume":3172300}]},{"date":"2020-10-20","estimated":2.14,"reported":1.74,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":4625,"close":505.87,"high":521.82,"low":504.16,"open":518.72,"volume":4199000},{"timestamp":1602077400,"date":"2020-10-07","index":4626,"close":534.66,"high":536.49,"low":515.82,"open":518,"volume":7988700},{"timestamp":1602163800,"date":"2020-10-08","index":4627,"close":531.79,"high":535,"low":524.15,"open":533.48,"volume":5386500},{"timestamp":1602250200,"date":"2020-10-09","index":4628,"close":539.44,"high":544.28,"low":535,"open":537.83,"volume":4781300},{"timestamp":1602509400,"date":"2020-10-12","index":4629,"close":539.81,"high":551.81,"low":538.24,"open":548.81,"volume":5391100},{"timestamp":1602595800,"date":"2020-10-13","index":4630,"close":554.09,"high":557.65,"low":537.2,"open":540.56,"volume":5602500},{"timestamp":1602682200,"date":"2020-10-14","index":4631,"close":541.45,"high":572.49,"low":541,"open":562.61,"volume":9499000},{"timestamp":1602768600,"date":"2020-10-15","index":4632,"close":541.94,"high":551.22,"low":535.1,"open":545.52,"volume":5113100},{"timestamp":1602855000,"date":"2020-10-16","index":4633,"close":530.79,"high":554.33,"low":530.03,"open":549.5,"volume":6347400},{"timestamp":1603114200,"date":"2020-10-19","index":4634,"close":530.72,"high":541.8,"low":525.38,"open":537.07,"volume":7567500},{"timestamp":1603200600,"date":"2020-10-20","index":4635,"close":525.42,"high":533.78,"low":522.26,"open":528.14,"volume":10047200}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":4636,"close":489.05,"high":506.85,"low":488.25,"open":501.03,"volume":17405700},{"timestamp":1603373400,"date":"2020-10-22","index":4637,"close":485.23,"high":495.14,"low":482,"open":494.69,"volume":6997900},{"timestamp":1603459800,"date":"2020-10-23","index":4638,"close":488.28,"high":490.06,"low":481.35,"open":488.11,"volume":4927900},{"timestamp":1603719000,"date":"2020-10-26","index":4639,"close":488.24,"high":496.82,"low":478.9,"open":487.03,"volume":6186100},{"timestamp":1603805400,"date":"2020-10-27","index":4640,"close":488.93,"high":490.49,"low":482.93,"open":490.01,"volume":3627200},{"timestamp":1603891800,"date":"2020-10-28","index":4641,"close":486.24,"high":494,"low":483.28,"open":486.36,"volume":5992700},{"timestamp":1603978200,"date":"2020-10-29","index":4642,"close":504.21,"high":513.9,"low":479.34,"open":488.5,"volume":11120700},{"timestamp":1604064600,"date":"2020-10-30","index":4643,"close":475.74,"high":505.88,"low":472.21,"open":502.01,"volume":7807900},{"timestamp":1604327400,"date":"2020-11-02","index":4644,"close":484.12,"high":486.3,"low":475,"open":478.87,"volume":4408200},{"timestamp":1604413800,"date":"2020-11-03","index":4645,"close":487.22,"high":495.31,"low":478.76,"open":484.93,"volume":3690200},{"timestamp":1604500200,"date":"2020-11-04","index":4646,"close":496.95,"high":507.73,"low":493.98,"open":495.36,"volume":5137300}]},{"date":"2020-07-16","estimated":1.81,"reported":1.59,"pre":[{"timestamp":1593610200,"date":"2020-07-01","index":4558,"close":485.64,"high":488.23,"low":454,"open":454,"volume":9705900},{"timestamp":1593696600,"date":"2020-07-02","index":4559,"close":476.89,"high":492.28,"low":475.53,"open":485.64,"volume":6351500},{"timestamp":1594042200,"date":"2020-07-06","index":4560,"close":493.81,"high":499.5,"low":479.8,"open":480.77,"volume":7839000},{"timestamp":1594128600,"date":"2020-07-07","index":4561,"close":493.16,"high":504.82,"low":490.83,"open":497.31,"volume":5669900},{"timestamp":1594215000,"date":"2020-07-08","index":4562,"close":502.78,"high":505.1,"low":493.81,"open":498.58,"volume":5691700},{"timestamp":1594301400,"date":"2020-07-09","index":4563,"close":507.76,"high":510,"low":495.78,"open":508.4,"volume":5840500},{"timestamp":1594387800,"date":"2020-07-10","index":4564,"close":548.73,"high":555.88,"low":511.28,"open":519.73,"volume":21605600},{"timestamp":1594647000,"date":"2020-07-13","index":4565,"close":525.5,"high":575.37,"low":520.96,"open":567.98,"volume":18399000},{"timestamp":1594733400,"date":"2020-07-14","index":4566,"close":524.88,"high":525.5,"low":490.49,"open":517.08,"volume":15083300},{"timestamp":1594819800,"date":"2020-07-15","index":4567,"close":523.26,"high":529,"low":510.18,"open":516.3,"volume":10066700},{"timestamp":1594906200,"date":"2020-07-16","index":4568,"close":527.39,"high":535.54,"low":504.36,"open":526.48,"volume":24499000}],"post":[{"timestamp":1594992600,"date":"2020-07-17","index":4569,"close":492.99,"high":503.59,"low":484.14,"open":494.87,"volume":24991400},{"timestamp":1595251800,"date":"2020-07-20","index":4570,"close":502.41,"high":504.5,"low":484.2,"open":489.14,"volume":11940300},{"timestamp":1595338200,"date":"2020-07-21","index":4571,"close":490.1,"high":506.22,"low":488.61,"open":506,"volume":9113700},{"timestamp":1595424600,"date":"2020-07-22","index":4572,"close":489.82,"high":497.2,"low":487.2,"open":492.19,"volume":6954100},{"timestamp":1595511000,"date":"2020-07-23","index":4573,"close":477.58,"high":491.9,"low":472.02,"open":491.13,"volume":7722000},{"timestamp":1595597400,"date":"2020-07-24","index":4574,"close":480.45,"high":487.17,"low":467.54,"open":468.77,"volume":7746200},{"timestamp":1595856600,"date":"2020-07-27","index":4575,"close":495.65,"high":496.92,"low":482.31,"open":484.51,"volume":7863100},{"timestamp":1595943000,"date":"2020-07-28","index":4576,"close":488.51,"high":497.79,"low":487.76,"open":496.02,"volume":5986700},{"timestamp":1596029400,"date":"2020-07-29","index":4577,"close":484.48,"high":494.92,"low":484.13,"open":492.25,"volume":6611800},{"timestamp":1596115800,"date":"2020-07-30","index":4578,"close":485.8,"high":488.35,"low":477.51,"open":480.71,"volume":6608600},{"timestamp":1596202200,"date":"2020-07-31","index":4579,"close":488.88,"high":494.8,"low":484.5,"open":488.29,"volume":5916300}]},{"date":"2020-04-21","estimated":1.65,"reported":1.57,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":4498,"close":379.96,"high":380.29,"low":361.71,"open":365.22,"volume":8183900},{"timestamp":1586266200,"date":"2020-04-07","index":4499,"close":372.28,"high":381.33,"low":369.34,"open":380,"volume":7046400},{"timestamp":1586352600,"date":"2020-04-08","index":4500,"close":371.12,"high":378.39,"low":368.31,"open":374.01,"volume":6908900},{"timestamp":1586439000,"date":"2020-04-09","index":4501,"close":370.72,"high":372.1,"low":363.03,"open":371.06,"volume":7711300},{"timestamp":1586784600,"date":"2020-04-13","index":4502,"close":396.72,"high":400.51,"low":367.7,"open":371.31,"volume":11692900},{"timestamp":1586871000,"date":"2020-04-14","index":4503,"close":413.55,"high":417.82,"low":394.85,"open":397.5,"volume":11581000},{"timestamp":1586957400,"date":"2020-04-15","index":4504,"close":426.75,"high":434.98,"low":412.25,"open":413,"volume":13561200},{"timestamp":1587043800,"date":"2020-04-16","index":4505,"close":439.17,"high":449.52,"low":431.61,"open":437,"volume":16128700},{"timestamp":1587130200,"date":"2020-04-17","index":4506,"close":422.96,"high":432,"low":414.7,"open":431,"volume":12616300},{"timestamp":1587389400,"date":"2020-04-20","index":4507,"close":437.49,"high":444.49,"low":430.56,"open":435.17,"volume":12655800},{"timestamp":1587475800,"date":"2020-04-21","index":4508,"close":433.83,"high":447,"low":425.6,"open":444.77,"volume":23177600}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":4509,"close":421.42,"high":433,"low":413,"open":429.73,"volume":21084800},{"timestamp":1587648600,"date":"2020-04-23","index":4510,"close":426.7,"high":438.41,"low":419.26,"open":419.26,"volume":13952300},{"timestamp":1587735000,"date":"2020-04-24","index":4511,"close":424.99,"high":427.17,"low":415.88,"open":425,"volume":8658900},{"timestamp":1587994200,"date":"2020-04-27","index":4512,"close":421.38,"high":429,"low":420.84,"open":425,"volume":6277500},{"timestamp":1588080600,"date":"2020-04-28","index":4513,"close":403.83,"high":421,"low":402.91,"open":419.99,"volume":10101200},{"timestamp":1588167000,"date":"2020-04-29","index":4514,"close":411.89,"high":415.86,"low":393.6,"open":399.53,"volume":9693100},{"timestamp":1588253400,"date":"2020-04-30","index":4515,"close":419.85,"high":424.44,"low":408,"open":410.31,"volume":7954000},{"timestamp":1588339800,"date":"2020-05-01","index":4516,"close":415.27,"high":427.97,"low":411.73,"open":415.1,"volume":8299900},{"timestamp":1588599000,"date":"2020-05-04","index":4517,"close":428.15,"high":428.54,"low":414.87,"open":417.78,"volume":7799100},{"timestamp":1588685400,"date":"2020-05-05","index":4518,"close":424.68,"high":431,"low":421.56,"open":427.56,"volume":6286300},{"timestamp":1588771800,"date":"2020-05-06","index":4519,"close":434.26,"high":439.77,"low":426.39,"open":429.3,"volume":6660700}]},{"date":"2020-01-21","estimated":0.53,"reported":1.3,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":4435,"close":335.83,"high":336.36,"low":321.2,"open":323.12,"volume":5663100},{"timestamp":1578407400,"date":"2020-01-07","index":4436,"close":330.75,"high":336.7,"low":330.3,"open":336.47,"volume":4703200},{"timestamp":1578493800,"date":"2020-01-08","index":4437,"close":339.26,"high":342.7,"low":331.05,"open":331.49,"volume":7104500},{"timestamp":1578580200,"date":"2020-01-09","index":4438,"close":335.66,"high":343.42,"low":334.61,"open":342,"volume":4709300},{"timestamp":1578666600,"date":"2020-01-10","index":4439,"close":329.05,"high":338.5,"low":327.27,"open":337.13,"volume":4718300},{"timestamp":1578925800,"date":"2020-01-13","index":4440,"close":338.92,"high":340.85,"low":331.51,"open":331.8,"volume":6290000},{"timestamp":1579012200,"date":"2020-01-14","index":4441,"close":338.69,"high":345.38,"low":335.52,"open":344.4,"volume":7199400},{"timestamp":1579098600,"date":"2020-01-15","index":4442,"close":339.07,"high":343.17,"low":336.6,"open":338.68,"volume":5158000},{"timestamp":1579185000,"date":"2020-01-16","index":4443,"close":338.62,"high":343.56,"low":335.85,"open":343.5,"volume":5016000},{"timestamp":1579271400,"date":"2020-01-17","index":4444,"close":339.67,"high":341.57,"low":337.38,"open":341,"volume":6066500},{"timestamp":1579617000,"date":"2020-01-21","index":4445,"close":338.11,"high":341,"low":332.59,"open":340,"volume":14350300}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":4446,"close":326,"high":336.3,"low":323.6,"open":332.55,"volume":21730000},{"timestamp":1579789800,"date":"2020-01-23","index":4447,"close":349.6,"high":349.88,"low":325.01,"open":326.04,"volume":18200300},{"timestamp":1579876200,"date":"2020-01-24","index":4448,"close":353.16,"high":359.85,"low":345.88,"open":348.46,"volume":17939700},{"timestamp":1580135400,"date":"2020-01-27","index":4449,"close":342.88,"high":351.9,"low":341.02,"open":345.95,"volume":7709500},{"timestamp":1580221800,"date":"2020-01-28","index":4450,"close":348.52,"high":352.4,"low":342.78,"open":345.88,"volume":6821600},{"timestamp":1580308200,"date":"2020-01-29","index":4451,"close":343.16,"high":349.4,"low":338.55,"open":349,"volume":7643500},{"timestamp":1580394600,"date":"2020-01-30","index":4452,"close":347.74,"high":348.2,"low":339.25,"open":341.1,"volume":5328100},{"timestamp":1580481000,"date":"2020-01-31","index":4453,"close":345.09,"high":347.39,"low":340.98,"open":347.39,"volume":5230000},{"timestamp":1580740200,"date":"2020-02-03","index":4454,"close":358,"high":359.63,"low":346.28,"open":347.24,"volume":6670600},{"timestamp":1580826600,"date":"2020-02-04","index":4455,"close":369.01,"high":369.57,"low":356.1,"open":361,"volume":7161500},{"timestamp":1580913000,"date":"2020-02-05","index":4456,"close":369.67,"high":375.25,"low":362.3,"open":375.13,"volume":6437000}]},{"date":"2019-10-16","estimated":1.04,"reported":1.47,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":4370,"close":268.03,"high":269.35,"low":262.19,"open":263.61,"volume":7659100},{"timestamp":1570109400,"date":"2019-10-03","index":4371,"close":268.15,"high":268.84,"low":257.01,"open":267.78,"volume":8951000},{"timestamp":1570195800,"date":"2019-10-04","index":4372,"close":272.79,"high":275.48,"low":266.47,"open":268.2,"volume":9890400},{"timestamp":1570455000,"date":"2019-10-07","index":4373,"close":274.46,"high":276.68,"low":271.28,"open":271.99,"volume":6525600},{"timestamp":1570541400,"date":"2019-10-08","index":4374,"close":270.72,"high":275.53,"low":270.64,"open":273.03,"volume":6276400},{"timestamp":1570627800,"date":"2019-10-09","index":4375,"close":267.53,"high":271,"low":264.57,"open":270.02,"volume":6794400},{"timestamp":1570714200,"date":"2019-10-10","index":4376,"close":280.48,"high":280.53,"low":265.03,"open":265.97,"volume":10809100},{"timestamp":1570800600,"date":"2019-10-11","index":4377,"close":282.93,"high":287.87,"low":282.34,"open":284.8,"volume":8786100},{"timestamp":1571059800,"date":"2019-10-14","index":4378,"close":285.53,"high":286.93,"low":282,"open":283.93,"volume":5513200},{"timestamp":1571146200,"date":"2019-10-15","index":4379,"close":284.25,"high":285.87,"low":279.4,"open":283.82,"volume":7685600},{"timestamp":1571232600,"date":"2019-10-16","index":4380,"close":286.28,"high":288.17,"low":280.74,"open":283.12,"volume":16175900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":4381,"close":293.35,"high":308.75,"low":288.3,"open":304.49,"volume":38258900},{"timestamp":1571405400,"date":"2019-10-18","index":4382,"close":275.3,"high":290.9,"low":273.36,"open":289.36,"volume":23429900},{"timestamp":1571664600,"date":"2019-10-21","index":4383,"close":278.05,"high":279.94,"low":269,"open":272.89,"volume":12599200},{"timestamp":1571751000,"date":"2019-10-22","index":4384,"close":266.69,"high":275.41,"low":265.8,"open":271.16,"volume":11802400},{"timestamp":1571837400,"date":"2019-10-23","index":4385,"close":271.27,"high":273.92,"low":266.63,"open":268.06,"volume":7133500},{"timestamp":1571923800,"date":"2019-10-24","index":4386,"close":271.5,"high":274.02,"low":268.8,"open":271.81,"volume":4827400},{"timestamp":1572010200,"date":"2019-10-25","index":4387,"close":276.82,"high":277.77,"low":270.18,"open":270.68,"volume":4747800},{"timestamp":1572269400,"date":"2019-10-28","index":4388,"close":281.86,"high":285.75,"low":277.35,"open":278.05,"volume":6248400},{"timestamp":1572355800,"date":"2019-10-29","index":4389,"close":281.21,"high":284.41,"low":277.55,"open":281.87,"volume":4356200},{"timestamp":1572442200,"date":"2019-10-30","index":4390,"close":291.45,"high":293.49,"low":283,"open":284.34,"volume":9345600},{"timestamp":1572528600,"date":"2019-10-31","index":4391,"close":287.41,"high":291.45,"low":284.78,"open":291,"volume":5090000}]}] diff --git a/data/NIO_full.json b/data/NIO_full.json index 748e56f5b..94d65deaf 100644 --- a/data/NIO_full.json +++ b/data/NIO_full.json @@ -1 +1 @@ -[{"date":"2024-09-05","estimated":-2.21,"reported":-2.21,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":1494,"close":3.99,"high":4,"low":3.83,"open":3.93,"volume":25739200},{"timestamp":1724333400,"date":"2024-08-22","index":1495,"close":3.99,"high":4.05,"low":3.92,"open":4.01,"volume":25826800},{"timestamp":1724419800,"date":"2024-08-23","index":1496,"close":4.08,"high":4.13,"low":3.99,"open":4.03,"volume":25913400},{"timestamp":1724679000,"date":"2024-08-26","index":1497,"close":4.03,"high":4.1,"low":3.98,"open":4.06,"volume":25776200},{"timestamp":1724765400,"date":"2024-08-27","index":1498,"close":4,"high":4.1,"low":3.96,"open":4.08,"volume":24654700},{"timestamp":1724851800,"date":"2024-08-28","index":1499,"close":3.7,"high":4,"low":3.68,"open":3.96,"volume":62882000},{"timestamp":1724938200,"date":"2024-08-29","index":1500,"close":3.94,"high":3.97,"low":3.76,"open":3.83,"volume":45246800},{"timestamp":1725024600,"date":"2024-08-30","index":1501,"close":4.04,"high":4.21,"low":4,"open":4.19,"volume":65991100},{"timestamp":1725370200,"date":"2024-09-03","index":1502,"close":4.15,"high":4.18,"low":3.96,"open":3.98,"volume":52928200},{"timestamp":1725456600,"date":"2024-09-04","index":1503,"close":4.24,"high":4.29,"low":4.18,"open":4.23,"volume":49161900},{"timestamp":1725543000,"date":"2024-09-05","index":1504,"close":4.85,"high":4.85,"low":4.27,"open":4.41,"volume":110271900}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":1505,"close":5.02,"high":5.18,"low":4.9,"open":4.94,"volume":105245000},{"timestamp":1725888600,"date":"2024-09-09","index":1506,"close":5.57,"high":5.61,"low":4.76,"open":4.88,"volume":125459100},{"timestamp":1725975000,"date":"2024-09-10","index":1507,"close":5.48,"high":5.5,"low":5.32,"open":5.43,"volume":58595000},{"timestamp":1726061400,"date":"2024-09-11","index":1508,"close":5.6,"high":5.66,"low":5.43,"open":5.51,"volume":51390500},{"timestamp":1726147800,"date":"2024-09-12","index":1509,"close":5.28,"high":5.54,"low":5.1,"open":5.54,"volume":71034900},{"timestamp":1726257691,"date":"2024-09-13","index":1510,"close":5.55,"high":5.57,"low":5.19,"open":5.22,"volume":63894204},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-06","estimated":-2.18,"reported":-2.39,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1432,"close":5.24,"high":5.31,"low":5.14,"open":5.26,"volume":36743200},{"timestamp":1716471000,"date":"2024-05-23","index":1433,"close":4.8,"high":5.13,"low":4.71,"open":5.12,"volume":79112800},{"timestamp":1716557400,"date":"2024-05-24","index":1434,"close":4.83,"high":4.92,"low":4.77,"open":4.81,"volume":32225400},{"timestamp":1716903000,"date":"2024-05-28","index":1435,"close":4.9,"high":5.01,"low":4.83,"open":4.97,"volume":46519700},{"timestamp":1716989400,"date":"2024-05-29","index":1436,"close":4.93,"high":5,"low":4.81,"open":4.83,"volume":37706200},{"timestamp":1717075800,"date":"2024-05-30","index":1437,"close":5.4,"high":5.44,"low":4.93,"open":4.95,"volume":69440000},{"timestamp":1717162200,"date":"2024-05-31","index":1438,"close":5.39,"high":5.52,"low":5.26,"open":5.27,"volume":63176600},{"timestamp":1717421400,"date":"2024-06-03","index":1439,"close":5.34,"high":5.63,"low":5.21,"open":5.54,"volume":53566700},{"timestamp":1717507800,"date":"2024-06-04","index":1440,"close":5.21,"high":5.37,"low":5.2,"open":5.31,"volume":29404500},{"timestamp":1717594200,"date":"2024-06-05","index":1441,"close":5.27,"high":5.35,"low":5.15,"open":5.33,"volume":49656100},{"timestamp":1717680600,"date":"2024-06-06","index":1442,"close":4.91,"high":5,"low":4.74,"open":4.95,"volume":84453800}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1443,"close":4.83,"high":4.96,"low":4.8,"open":4.82,"volume":34658600},{"timestamp":1718026200,"date":"2024-06-10","index":1444,"close":4.72,"high":4.85,"low":4.67,"open":4.82,"volume":38316300},{"timestamp":1718112600,"date":"2024-06-11","index":1445,"close":4.46,"high":4.8,"low":4.35,"open":4.79,"volume":66199200},{"timestamp":1718199000,"date":"2024-06-12","index":1446,"close":4.45,"high":4.63,"low":4.31,"open":4.47,"volume":62311400},{"timestamp":1718285400,"date":"2024-06-13","index":1447,"close":4.41,"high":4.61,"low":4.4,"open":4.47,"volume":27306300},{"timestamp":1718371800,"date":"2024-06-14","index":1448,"close":4.33,"high":4.38,"low":4.29,"open":4.36,"volume":23557000},{"timestamp":1718631000,"date":"2024-06-17","index":1449,"close":4.43,"high":4.48,"low":4.24,"open":4.32,"volume":31751400},{"timestamp":1718717400,"date":"2024-06-18","index":1450,"close":4.43,"high":4.47,"low":4.32,"open":4.36,"volume":28884900},{"timestamp":1718890200,"date":"2024-06-20","index":1451,"close":4.33,"high":4.45,"low":4.25,"open":4.37,"volume":28737200},{"timestamp":1718976600,"date":"2024-06-21","index":1452,"close":4.3,"high":4.35,"low":4.24,"open":4.31,"volume":22036700},{"timestamp":1719235800,"date":"2024-06-24","index":1453,"close":4.44,"high":4.53,"low":4.29,"open":4.3,"volume":28749700}]},{"date":"2024-03-05","estimated":-2.36,"reported":-2.81,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":1367,"close":5.96,"high":6.03,"low":5.79,"open":5.93,"volume":39772200},{"timestamp":1708525800,"date":"2024-02-21","index":1368,"close":5.97,"high":6.17,"low":5.95,"open":6.02,"volume":33907200},{"timestamp":1708612200,"date":"2024-02-22","index":1369,"close":5.85,"high":5.97,"low":5.71,"open":5.97,"volume":49536300},{"timestamp":1708698600,"date":"2024-02-23","index":1370,"close":5.4,"high":5.68,"low":5.37,"open":5.67,"volume":75135200},{"timestamp":1708957800,"date":"2024-02-26","index":1371,"close":5.65,"high":5.77,"low":5.5,"open":5.54,"volume":60295300},{"timestamp":1709044200,"date":"2024-02-27","index":1372,"close":5.78,"high":5.93,"low":5.72,"open":5.81,"volume":53722100},{"timestamp":1709130600,"date":"2024-02-28","index":1373,"close":5.43,"high":5.61,"low":5.39,"open":5.6,"volume":58390500},{"timestamp":1709217000,"date":"2024-02-29","index":1374,"close":5.75,"high":5.79,"low":5.54,"open":5.56,"volume":63187100},{"timestamp":1709303400,"date":"2024-03-01","index":1375,"close":5.78,"high":5.84,"low":5.68,"open":5.73,"volume":40933100},{"timestamp":1709562600,"date":"2024-03-04","index":1376,"close":5.33,"high":5.61,"low":5.25,"open":5.58,"volume":94275800},{"timestamp":1709649000,"date":"2024-03-05","index":1377,"close":5.48,"high":5.62,"low":4.78,"open":5.17,"volume":94784600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":1378,"close":5.77,"high":5.88,"low":5.38,"open":5.39,"volume":77698800},{"timestamp":1709821800,"date":"2024-03-07","index":1379,"close":5.77,"high":5.79,"low":5.47,"open":5.67,"volume":46370300},{"timestamp":1709908200,"date":"2024-03-08","index":1380,"close":5.8,"high":5.92,"low":5.66,"open":5.78,"volume":38928300},{"timestamp":1710163800,"date":"2024-03-11","index":1381,"close":6.1,"high":6.23,"low":5.88,"open":5.92,"volume":64025300},{"timestamp":1710250200,"date":"2024-03-12","index":1382,"close":6.19,"high":6.3,"low":6.09,"open":6.19,"volume":38392900},{"timestamp":1710336600,"date":"2024-03-13","index":1383,"close":5.92,"high":6.27,"low":5.91,"open":6.08,"volume":42657900},{"timestamp":1710423000,"date":"2024-03-14","index":1384,"close":5.58,"high":5.82,"low":5.54,"open":5.82,"volume":42679900},{"timestamp":1710509400,"date":"2024-03-15","index":1385,"close":5.58,"high":5.76,"low":5.57,"open":5.71,"volume":33668500},{"timestamp":1710768600,"date":"2024-03-18","index":1386,"close":5.54,"high":5.86,"low":5.48,"open":5.83,"volume":48581900},{"timestamp":1710855000,"date":"2024-03-19","index":1387,"close":5.19,"high":5.49,"low":5.13,"open":5.49,"volume":77042900},{"timestamp":1710941400,"date":"2024-03-20","index":1388,"close":5.1,"high":5.14,"low":5.04,"open":5.11,"volume":59385500}]},{"date":"2023-12-05","estimated":-2.2,"reported":-2.28,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1306,"close":7.8,"high":8.03,"low":7.65,"open":7.68,"volume":61880200},{"timestamp":1700577000,"date":"2023-11-21","index":1307,"close":7.51,"high":7.71,"low":7.42,"open":7.62,"volume":35697200},{"timestamp":1700663400,"date":"2023-11-22","index":1308,"close":7.47,"high":7.64,"low":7.36,"open":7.58,"volume":21966500},{"timestamp":1700836200,"date":"2023-11-24","index":1309,"close":7.4,"high":7.48,"low":7.28,"open":7.4,"volume":22881100},{"timestamp":1701095400,"date":"2023-11-27","index":1310,"close":7.19,"high":7.38,"low":7.18,"open":7.31,"volume":33857600},{"timestamp":1701181800,"date":"2023-11-28","index":1311,"close":7.21,"high":7.26,"low":7.02,"open":7.2,"volume":47842500},{"timestamp":1701268200,"date":"2023-11-29","index":1312,"close":7.18,"high":7.52,"low":7.13,"open":7.29,"volume":47707000},{"timestamp":1701354600,"date":"2023-11-30","index":1313,"close":7.27,"high":7.34,"low":7.13,"open":7.25,"volume":45953400},{"timestamp":1701441000,"date":"2023-12-01","index":1314,"close":7.15,"high":7.26,"low":7.01,"open":7.14,"volume":46621800},{"timestamp":1701700200,"date":"2023-12-04","index":1315,"close":7.32,"high":7.38,"low":7.03,"open":7.14,"volume":53717900},{"timestamp":1701786600,"date":"2023-12-05","index":1316,"close":7.43,"high":7.96,"low":7.38,"open":7.59,"volume":89837100}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1317,"close":7.75,"high":8.28,"low":7.59,"open":7.65,"volume":118989400},{"timestamp":1701959400,"date":"2023-12-07","index":1318,"close":7.49,"high":7.96,"low":7.43,"open":7.85,"volume":63206600},{"timestamp":1702045800,"date":"2023-12-08","index":1319,"close":7.38,"high":7.57,"low":7.3,"open":7.37,"volume":42582700},{"timestamp":1702305000,"date":"2023-12-11","index":1320,"close":7.68,"high":7.7,"low":7.41,"open":7.49,"volume":39418200},{"timestamp":1702391400,"date":"2023-12-12","index":1321,"close":7.27,"high":7.6,"low":7.17,"open":7.59,"volume":59007200},{"timestamp":1702477800,"date":"2023-12-13","index":1322,"close":7.43,"high":7.45,"low":7.05,"open":7.17,"volume":57470200},{"timestamp":1702564200,"date":"2023-12-14","index":1323,"close":7.86,"high":8.02,"low":7.46,"open":7.47,"volume":94106100},{"timestamp":1702650600,"date":"2023-12-15","index":1324,"close":7.98,"high":8.14,"low":7.74,"open":8.02,"volume":71148600},{"timestamp":1702909800,"date":"2023-12-18","index":1325,"close":8.35,"high":8.64,"low":8.23,"open":8.59,"volume":131953000},{"timestamp":1702996200,"date":"2023-12-19","index":1326,"close":8.82,"high":8.9,"low":8.51,"open":8.52,"volume":88664000},{"timestamp":1703082600,"date":"2023-12-20","index":1327,"close":7.92,"high":8.7,"low":7.92,"open":8.63,"volume":105322300}]},{"date":"2023-06-09","estimated":-2.32,"reported":-2.51,"pre":[{"timestamp":1685021400,"date":"2023-05-25","index":1183,"close":7.54,"high":7.86,"low":7.51,"open":7.86,"volume":48702800},{"timestamp":1685107800,"date":"2023-05-26","index":1184,"close":7.7,"high":7.84,"low":7.54,"open":7.74,"volume":42967900},{"timestamp":1685453400,"date":"2023-05-30","index":1185,"close":7.41,"high":7.92,"low":7.35,"open":7.8,"volume":63374800},{"timestamp":1685539800,"date":"2023-05-31","index":1186,"close":7.53,"high":7.54,"low":7.15,"open":7.44,"volume":89228300},{"timestamp":1685626200,"date":"2023-06-01","index":1187,"close":7.54,"high":7.64,"low":7,"open":7.24,"volume":74201600},{"timestamp":1685712600,"date":"2023-06-02","index":1188,"close":7.56,"high":7.99,"low":7.56,"open":7.84,"volume":62262000},{"timestamp":1685971800,"date":"2023-06-05","index":1189,"close":7.67,"high":7.9,"low":7.6,"open":7.66,"volume":36819200},{"timestamp":1686058200,"date":"2023-06-06","index":1190,"close":7.88,"high":7.88,"low":7.3,"open":7.66,"volume":79001900},{"timestamp":1686144600,"date":"2023-06-07","index":1191,"close":7.76,"high":7.97,"low":7.58,"open":7.8,"volume":47289100},{"timestamp":1686231000,"date":"2023-06-08","index":1192,"close":7.79,"high":7.89,"low":7.6,"open":7.8,"volume":64405800},{"timestamp":1686317400,"date":"2023-06-09","index":1193,"close":7.73,"high":8.75,"low":7.69,"open":7.84,"volume":140075100}],"post":[{"timestamp":1686576600,"date":"2023-06-12","index":1194,"close":8.4,"high":8.6,"low":8.07,"open":8.09,"volume":100608600},{"timestamp":1686663000,"date":"2023-06-13","index":1195,"close":8.89,"high":9.07,"low":8.6,"open":8.73,"volume":81692800},{"timestamp":1686749400,"date":"2023-06-14","index":1196,"close":9.05,"high":9.19,"low":8.8,"open":9.07,"volume":60867200},{"timestamp":1686835800,"date":"2023-06-15","index":1197,"close":9.79,"high":9.9,"low":9.05,"open":9.1,"volume":97116500},{"timestamp":1686922200,"date":"2023-06-16","index":1198,"close":9.4,"high":10.21,"low":9.35,"open":10.15,"volume":81163500},{"timestamp":1687267800,"date":"2023-06-20","index":1199,"close":9.35,"high":9.41,"low":9.06,"open":9.17,"volume":52866000},{"timestamp":1687354200,"date":"2023-06-21","index":1200,"close":9.07,"high":9.84,"low":8.96,"open":9.54,"volume":66266600},{"timestamp":1687440600,"date":"2023-06-22","index":1201,"close":8.92,"high":9.03,"low":8.74,"open":9.03,"volume":28909900},{"timestamp":1687527000,"date":"2023-06-23","index":1202,"close":8.43,"high":8.75,"low":8.28,"open":8.62,"volume":41703800},{"timestamp":1687786200,"date":"2023-06-26","index":1203,"close":8.4,"high":8.69,"low":8.4,"open":8.53,"volume":33684100},{"timestamp":1687872600,"date":"2023-06-27","index":1204,"close":9.34,"high":9.34,"low":8.66,"open":8.72,"volume":73607600}]},{"date":"2023-03-01","estimated":-1.77,"reported":-3.07,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":1113,"close":10.31,"high":10.35,"low":9.91,"open":10.19,"volume":38028600},{"timestamp":1676471400,"date":"2023-02-15","index":1114,"close":10.5,"high":10.5,"low":10.09,"open":10.09,"volume":35660100},{"timestamp":1676557800,"date":"2023-02-16","index":1115,"close":10.19,"high":10.6,"low":10.19,"open":10.46,"volume":38647000},{"timestamp":1676644200,"date":"2023-02-17","index":1116,"close":10.19,"high":10.24,"low":9.93,"open":10.1,"volume":37467000},{"timestamp":1676989800,"date":"2023-02-21","index":1117,"close":10.03,"high":10.31,"low":9.96,"open":10.05,"volume":35046700},{"timestamp":1677076200,"date":"2023-02-22","index":1118,"close":10.18,"high":10.21,"low":9.9,"open":10.01,"volume":34099400},{"timestamp":1677162600,"date":"2023-02-23","index":1119,"close":9.79,"high":10.4,"low":9.58,"open":10.39,"volume":50261600},{"timestamp":1677249000,"date":"2023-02-24","index":1120,"close":9.3,"high":9.52,"low":9.13,"open":9.51,"volume":56808900},{"timestamp":1677508200,"date":"2023-02-27","index":1121,"close":9.33,"high":9.59,"low":9.24,"open":9.53,"volume":42356400},{"timestamp":1677594600,"date":"2023-02-28","index":1122,"close":9.39,"high":9.44,"low":9.12,"open":9.2,"volume":53310800},{"timestamp":1677681000,"date":"2023-03-01","index":1123,"close":8.83,"high":9.45,"low":8.77,"open":9.34,"volume":82172500}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":1124,"close":9.09,"high":9.12,"low":8.31,"open":8.5,"volume":73183200},{"timestamp":1677853800,"date":"2023-03-03","index":1125,"close":9.57,"high":9.7,"low":8.92,"open":8.97,"volume":60775100},{"timestamp":1678113000,"date":"2023-03-06","index":1126,"close":9.31,"high":9.64,"low":9.3,"open":9.5,"volume":35308800},{"timestamp":1678199400,"date":"2023-03-07","index":1127,"close":8.97,"high":9.26,"low":8.87,"open":9.19,"volume":45081500},{"timestamp":1678285800,"date":"2023-03-08","index":1128,"close":9.18,"high":9.18,"low":8.67,"open":8.87,"volume":39709100},{"timestamp":1678372200,"date":"2023-03-09","index":1129,"close":8.79,"high":9.17,"low":8.72,"open":9.01,"volume":48894300},{"timestamp":1678458600,"date":"2023-03-10","index":1130,"close":8.51,"high":8.81,"low":8.33,"open":8.78,"volume":46631300},{"timestamp":1678714200,"date":"2023-03-13","index":1131,"close":8.55,"high":8.69,"low":8.03,"open":8.35,"volume":43877100},{"timestamp":1678800600,"date":"2023-03-14","index":1132,"close":8.42,"high":8.56,"low":8.35,"open":8.51,"volume":36783100},{"timestamp":1678887000,"date":"2023-03-15","index":1133,"close":8.25,"high":8.32,"low":8.07,"open":8.21,"volume":40281700},{"timestamp":1678973400,"date":"2023-03-16","index":1134,"close":8.5,"high":8.54,"low":8.1,"open":8.13,"volume":27563000}]},{"date":"2022-11-10","estimated":-1.14,"reported":-2.11,"pre":[{"timestamp":1666877400,"date":"2022-10-27","index":1039,"close":9.98,"high":10.73,"low":9.97,"open":10.53,"volume":64014700},{"timestamp":1666963800,"date":"2022-10-28","index":1040,"close":9.69,"high":9.98,"low":9.28,"open":9.5,"volume":74420600},{"timestamp":1667223000,"date":"2022-10-31","index":1041,"close":9.67,"high":10.05,"low":9.38,"open":9.51,"volume":46879600},{"timestamp":1667309400,"date":"2022-11-01","index":1042,"close":9.71,"high":10.45,"low":9.69,"open":10.33,"volume":56233200},{"timestamp":1667395800,"date":"2022-11-02","index":1043,"close":9.49,"high":10.13,"low":9.48,"open":9.6,"volume":76033400},{"timestamp":1667482200,"date":"2022-11-03","index":1044,"close":9.94,"high":10.17,"low":9.03,"open":9.19,"volume":64660300},{"timestamp":1667568600,"date":"2022-11-04","index":1045,"close":11.68,"high":11.69,"low":10.6,"open":11,"volume":125406400},{"timestamp":1667831400,"date":"2022-11-07","index":1046,"close":10.98,"high":12.38,"low":10.7,"open":12.23,"volume":84143600},{"timestamp":1667917800,"date":"2022-11-08","index":1047,"close":10.56,"high":10.87,"low":10.08,"open":10.68,"volume":61734900},{"timestamp":1668004200,"date":"2022-11-09","index":1048,"close":9.25,"high":10.18,"low":9.14,"open":10,"volume":81211800},{"timestamp":1668090600,"date":"2022-11-10","index":1049,"close":10.34,"high":10.83,"low":10.05,"open":10.3,"volume":84026800}],"post":[{"timestamp":1668177000,"date":"2022-11-11","index":1050,"close":11.56,"high":11.69,"low":10.54,"open":10.79,"volume":100635600},{"timestamp":1668436200,"date":"2022-11-14","index":1051,"close":11.17,"high":12.12,"low":11.17,"open":11.86,"volume":62563000},{"timestamp":1668522600,"date":"2022-11-15","index":1052,"close":11.51,"high":11.95,"low":11.36,"open":11.91,"volume":63244200},{"timestamp":1668609000,"date":"2022-11-16","index":1053,"close":10.53,"high":11.29,"low":10.45,"open":11.17,"volume":49624900},{"timestamp":1668695400,"date":"2022-11-17","index":1054,"close":10.67,"high":10.72,"low":9.93,"open":10.25,"volume":62563500},{"timestamp":1668781800,"date":"2022-11-18","index":1055,"close":10.47,"high":10.81,"low":10.26,"open":10.65,"volume":49320200},{"timestamp":1669041000,"date":"2022-11-21","index":1056,"close":10.02,"high":10.25,"low":9.67,"open":10.22,"volume":53072100},{"timestamp":1669127400,"date":"2022-11-22","index":1057,"close":10.01,"high":10.1,"low":9.75,"open":9.87,"volume":36096300},{"timestamp":1669213800,"date":"2022-11-23","index":1058,"close":10.56,"high":10.74,"low":10.24,"open":10.31,"volume":49399100},{"timestamp":1669386600,"date":"2022-11-25","index":1059,"close":10.17,"high":10.3,"low":9.96,"open":10.26,"volume":23487600},{"timestamp":1669645800,"date":"2022-11-28","index":1060,"close":10.12,"high":10.63,"low":9.99,"open":10.05,"volume":39047000}]},{"date":"2022-09-07","estimated":-1.15,"reported":-1.34,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":993,"close":18.29,"high":18.8,"low":17.73,"open":18.69,"volume":34210200},{"timestamp":1661347800,"date":"2022-08-24","index":994,"close":18.87,"high":19.23,"low":18,"open":18.01,"volume":29271000},{"timestamp":1661434200,"date":"2022-08-25","index":995,"close":20.08,"high":20.37,"low":18.76,"open":19.43,"volume":42455900},{"timestamp":1661520600,"date":"2022-08-26","index":996,"close":19.92,"high":21.26,"low":19.81,"open":20.77,"volume":61525400},{"timestamp":1661779800,"date":"2022-08-29","index":997,"close":19.81,"high":20.67,"low":19.64,"open":19.66,"volume":33245000},{"timestamp":1661866200,"date":"2022-08-30","index":998,"close":19.83,"high":20.22,"low":19.3,"open":19.85,"volume":29823800},{"timestamp":1661952600,"date":"2022-08-31","index":999,"close":19.91,"high":20.38,"low":19.28,"open":20.11,"volume":39383500},{"timestamp":1662039000,"date":"2022-09-01","index":1000,"close":18.79,"high":19.35,"low":18.09,"open":19.28,"volume":47665700},{"timestamp":1662125400,"date":"2022-09-02","index":1001,"close":17.73,"high":18.65,"low":17.71,"open":18.43,"volume":44132000},{"timestamp":1662471000,"date":"2022-09-06","index":1002,"close":17.11,"high":17.81,"low":17.09,"open":17.6,"volume":32485200},{"timestamp":1662557400,"date":"2022-09-07","index":1003,"close":17.48,"high":18.37,"low":16.54,"open":16.54,"volume":58645900}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":1004,"close":17.68,"high":17.7,"low":16.99,"open":17.37,"volume":30487800},{"timestamp":1662730200,"date":"2022-09-09","index":1005,"close":19.16,"high":19.59,"low":18.29,"open":18.4,"volume":54913900},{"timestamp":1662989400,"date":"2022-09-12","index":1006,"close":21.75,"high":21.88,"low":20.01,"open":20.1,"volume":86994000},{"timestamp":1663075800,"date":"2022-09-13","index":1007,"close":21.97,"high":22.3,"low":20.85,"open":20.95,"volume":77974400},{"timestamp":1663162200,"date":"2022-09-14","index":1008,"close":21.94,"high":22.09,"low":21.03,"open":21.47,"volume":47206700},{"timestamp":1663248600,"date":"2022-09-15","index":1009,"close":21.51,"high":22.74,"low":21.25,"open":21.51,"volume":43787900},{"timestamp":1663335000,"date":"2022-09-16","index":1010,"close":20.15,"high":21.35,"low":19.96,"open":21.1,"volume":65778700},{"timestamp":1663594200,"date":"2022-09-19","index":1011,"close":20.9,"high":20.96,"low":19.75,"open":19.75,"volume":36244000},{"timestamp":1663680600,"date":"2022-09-20","index":1012,"close":20.41,"high":20.95,"low":20.21,"open":20.7,"volume":29290000},{"timestamp":1663767000,"date":"2022-09-21","index":1013,"close":18.3,"high":20.16,"low":18.25,"open":20.12,"volume":64553200},{"timestamp":1663853400,"date":"2022-09-22","index":1014,"close":18.35,"high":19.18,"low":18.09,"open":18.51,"volume":36823100}]},{"date":"2022-06-09","estimated":-0.87,"reported":-0.79,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":932,"close":14.64,"high":15,"low":14.09,"open":14.79,"volume":44911100},{"timestamp":1653571800,"date":"2022-05-26","index":933,"close":16.03,"high":16.13,"low":14.33,"open":14.52,"volume":64243800},{"timestamp":1653658200,"date":"2022-05-27","index":934,"close":16.57,"high":16.69,"low":15.67,"open":16.16,"volume":51414800},{"timestamp":1654003800,"date":"2022-05-31","index":935,"close":17.39,"high":17.92,"low":16.76,"open":17.77,"volume":96583300},{"timestamp":1654090200,"date":"2022-06-01","index":936,"close":17.57,"high":18.93,"low":17.48,"open":17.59,"volume":92493700},{"timestamp":1654176600,"date":"2022-06-02","index":937,"close":18.85,"high":18.85,"low":16.99,"open":17.54,"volume":77825000},{"timestamp":1654263000,"date":"2022-06-03","index":938,"close":18.08,"high":18.74,"low":17.81,"open":18.42,"volume":57620700},{"timestamp":1654522200,"date":"2022-06-06","index":939,"close":19.18,"high":19.8,"low":18.8,"open":18.99,"volume":68726800},{"timestamp":1654608600,"date":"2022-06-07","index":940,"close":19.65,"high":19.68,"low":18.6,"open":18.98,"volume":49357200},{"timestamp":1654695000,"date":"2022-06-08","index":941,"close":20.38,"high":20.45,"low":19.86,"open":20.32,"volume":65311600},{"timestamp":1654781400,"date":"2022-06-09","index":942,"close":18.82,"high":19.68,"low":18.45,"open":18.72,"volume":73635000}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":943,"close":18.14,"high":19.18,"low":17.81,"open":18.86,"volume":61204800},{"timestamp":1655127000,"date":"2022-06-13","index":944,"close":15.99,"high":17.49,"low":15.84,"open":17.32,"volume":60529400},{"timestamp":1655213400,"date":"2022-06-14","index":945,"close":18.66,"high":19.09,"low":16.49,"open":16.53,"volume":105582700},{"timestamp":1655299800,"date":"2022-06-15","index":946,"close":20.11,"high":20.26,"low":18.18,"open":18.96,"volume":121426000},{"timestamp":1655386200,"date":"2022-06-16","index":947,"close":19.18,"high":19.93,"low":18.47,"open":19.18,"volume":77244500},{"timestamp":1655472600,"date":"2022-06-17","index":948,"close":20.77,"high":20.89,"low":19.73,"open":19.77,"volume":82067300},{"timestamp":1655818200,"date":"2022-06-21","index":949,"close":22.66,"high":23.1,"low":21.58,"open":21.84,"volume":90287700},{"timestamp":1655904600,"date":"2022-06-22","index":950,"close":22.55,"high":23.13,"low":21.93,"open":22.34,"volume":81297100},{"timestamp":1655991000,"date":"2022-06-23","index":951,"close":23.05,"high":23.21,"low":22.23,"open":23.11,"volume":77502800},{"timestamp":1656077400,"date":"2022-06-24","index":952,"close":24.08,"high":24.17,"low":23.16,"open":23.22,"volume":67062600},{"timestamp":1656336600,"date":"2022-06-27","index":953,"close":22.95,"high":24.43,"low":22.85,"open":24.13,"volume":61701600}]},{"date":"2022-03-24","estimated":-2.97,"reported":-1.36,"pre":[{"timestamp":1646922600,"date":"2022-03-10","index":879,"close":17.77,"high":19.1,"low":17.22,"open":19,"volume":105883600},{"timestamp":1647009000,"date":"2022-03-11","index":880,"close":16.07,"high":18.13,"low":16.07,"open":18.11,"volume":93265200},{"timestamp":1647264600,"date":"2022-03-14","index":881,"close":14.1,"high":15.74,"low":13.82,"open":15.09,"volume":115290300},{"timestamp":1647351000,"date":"2022-03-15","index":882,"close":14.93,"high":15.35,"low":13.01,"open":13.48,"volume":139771600},{"timestamp":1647437400,"date":"2022-03-16","index":883,"close":18.75,"high":18.77,"low":16.78,"open":17.64,"volume":168011700},{"timestamp":1647523800,"date":"2022-03-17","index":884,"close":18.82,"high":18.83,"low":17.44,"open":17.93,"volume":93328900},{"timestamp":1647610200,"date":"2022-03-18","index":885,"close":20.86,"high":21.24,"low":18.55,"open":18.83,"volume":128531700},{"timestamp":1647869400,"date":"2022-03-21","index":886,"close":20.26,"high":21.2,"low":19.33,"open":20.75,"volume":89586400},{"timestamp":1647955800,"date":"2022-03-22","index":887,"close":21.77,"high":22.09,"low":20.59,"open":20.84,"volume":79808500},{"timestamp":1648042200,"date":"2022-03-23","index":888,"close":21.87,"high":22.6,"low":20.89,"open":21.6,"volume":88922000},{"timestamp":1648128600,"date":"2022-03-24","index":889,"close":21.98,"high":22.12,"low":20.66,"open":22,"volume":97155000}],"post":[{"timestamp":1648215000,"date":"2022-03-25","index":890,"close":19.91,"high":20.75,"low":19.35,"open":20.31,"volume":106936200},{"timestamp":1648474200,"date":"2022-03-28","index":891,"close":21.21,"high":21.23,"low":20.32,"open":20.42,"volume":75247200},{"timestamp":1648560600,"date":"2022-03-29","index":892,"close":21.88,"high":21.96,"low":21.02,"open":21.58,"volume":65946100},{"timestamp":1648647000,"date":"2022-03-30","index":893,"close":22.17,"high":23.86,"low":21.63,"open":21.83,"volume":114646500},{"timestamp":1648733400,"date":"2022-03-31","index":894,"close":21.05,"high":22.28,"low":20.76,"open":22.28,"volume":77641400},{"timestamp":1648819800,"date":"2022-04-01","index":895,"close":21.93,"high":23.22,"low":21.56,"open":22.41,"volume":110169300},{"timestamp":1649079000,"date":"2022-04-04","index":896,"close":23.85,"high":23.94,"low":22.78,"open":23.31,"volume":101280500},{"timestamp":1649165400,"date":"2022-04-05","index":897,"close":22.47,"high":23.98,"low":22.44,"open":23.97,"volume":69772000},{"timestamp":1649251800,"date":"2022-04-06","index":898,"close":21.68,"high":22.08,"low":20.93,"open":22.04,"volume":73501100},{"timestamp":1649338200,"date":"2022-04-07","index":899,"close":20.36,"high":21.68,"low":19.73,"open":21.49,"volume":82617000},{"timestamp":1649424600,"date":"2022-04-08","index":900,"close":20,"high":20.71,"low":19.83,"open":20.11,"volume":59574300}]},{"date":"2021-11-09","estimated":-0.59,"reported":-1.82,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":786,"close":40.47,"high":42.61,"low":40.47,"open":41.29,"volume":55875400},{"timestamp":1635341400,"date":"2021-10-27","index":787,"close":39.31,"high":41.28,"low":39.26,"open":40.9,"volume":28750900},{"timestamp":1635427800,"date":"2021-10-28","index":788,"close":40.79,"high":40.8,"low":39.19,"open":39.53,"volume":32774200},{"timestamp":1635514200,"date":"2021-10-29","index":789,"close":39.41,"high":40.55,"low":39.21,"open":40.25,"volume":33423100},{"timestamp":1635773400,"date":"2021-11-01","index":790,"close":40.84,"high":40.84,"low":38.11,"open":38.11,"volume":53062500},{"timestamp":1635859800,"date":"2021-11-02","index":791,"close":41.3,"high":42.49,"low":40.2,"open":40.47,"volume":46243600},{"timestamp":1635946200,"date":"2021-11-03","index":792,"close":41.5,"high":42.41,"low":40.63,"open":41.98,"volume":34202100},{"timestamp":1636032600,"date":"2021-11-04","index":793,"close":43.12,"high":44,"low":42.5,"open":42.76,"volume":53634400},{"timestamp":1636119000,"date":"2021-11-05","index":794,"close":42.29,"high":43.52,"low":41.82,"open":43.52,"volume":33048700},{"timestamp":1636381800,"date":"2021-11-08","index":795,"close":43.2,"high":44.27,"low":42.28,"open":42.65,"volume":38487900},{"timestamp":1636468200,"date":"2021-11-09","index":796,"close":40.64,"high":43.8,"low":40.6,"open":43.49,"volume":49158000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":797,"close":39.55,"high":42.09,"low":38.83,"open":40.89,"volume":48507300},{"timestamp":1636641000,"date":"2021-11-11","index":798,"close":42.2,"high":42.22,"low":40.35,"open":40.89,"volume":39934000},{"timestamp":1636727400,"date":"2021-11-12","index":799,"close":42.67,"high":43.55,"low":41.91,"open":42.69,"volume":34743100},{"timestamp":1636986600,"date":"2021-11-15","index":800,"close":40.57,"high":42.69,"low":40.02,"open":42.6,"volume":47571700},{"timestamp":1637073000,"date":"2021-11-16","index":801,"close":40.67,"high":41.3,"low":40.02,"open":40.89,"volume":37099000},{"timestamp":1637159400,"date":"2021-11-17","index":802,"close":39.67,"high":40.92,"low":39.07,"open":40.57,"volume":35829900},{"timestamp":1637245800,"date":"2021-11-18","index":803,"close":38.41,"high":39.44,"low":37.45,"open":39,"volume":42260200},{"timestamp":1637332200,"date":"2021-11-19","index":804,"close":38.66,"high":39.1,"low":38,"open":38.59,"volume":30069100},{"timestamp":1637591400,"date":"2021-11-22","index":805,"close":41.49,"high":42.84,"low":40.25,"open":40.42,"volume":70987500},{"timestamp":1637677800,"date":"2021-11-23","index":806,"close":42.04,"high":43.12,"low":40.47,"open":41.5,"volume":55094300},{"timestamp":1637764200,"date":"2021-11-24","index":807,"close":41.42,"high":42.51,"low":40.89,"open":41.7,"volume":33467200}]},{"date":"2021-08-11","estimated":-0.68,"reported":-0.42,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":723,"close":41.84,"high":42,"low":39.79,"open":40.91,"volume":59207200},{"timestamp":1627565400,"date":"2021-07-29","index":724,"close":42.62,"high":43.3,"low":41.64,"open":42.25,"volume":46847600},{"timestamp":1627651800,"date":"2021-07-30","index":725,"close":44.68,"high":45.2,"low":41.53,"open":42.23,"volume":66262700},{"timestamp":1627911000,"date":"2021-08-02","index":726,"close":45.85,"high":46.78,"low":44.3,"open":44.65,"volume":68453300},{"timestamp":1627997400,"date":"2021-08-03","index":727,"close":44.57,"high":45.8,"low":43.76,"open":45.23,"volume":46029300},{"timestamp":1628083800,"date":"2021-08-04","index":728,"close":45.09,"high":45.8,"low":44.56,"open":45.47,"volume":35453600},{"timestamp":1628170200,"date":"2021-08-05","index":729,"close":45.6,"high":46.3,"low":44.02,"open":44.75,"volume":33362600},{"timestamp":1628256600,"date":"2021-08-06","index":730,"close":43.84,"high":45.8,"low":43.45,"open":45.55,"volume":38016400},{"timestamp":1628515800,"date":"2021-08-09","index":731,"close":45.21,"high":45.48,"low":43.7,"open":43.7,"volume":30548700},{"timestamp":1628602200,"date":"2021-08-10","index":732,"close":44.22,"high":46.38,"low":44.1,"open":45.47,"volume":29572800},{"timestamp":1628688600,"date":"2021-08-11","index":733,"close":43.97,"high":45.12,"low":43.15,"open":44.71,"volume":33805200}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":734,"close":42.47,"high":44.4,"low":41.55,"open":44.35,"volume":50685600},{"timestamp":1628861400,"date":"2021-08-13","index":735,"close":41.03,"high":42.28,"low":40.61,"open":41.9,"volume":39161100},{"timestamp":1629120600,"date":"2021-08-16","index":736,"close":38.62,"high":39.6,"low":38.07,"open":39.46,"volume":66407900},{"timestamp":1629207000,"date":"2021-08-17","index":737,"close":38.1,"high":39.02,"low":36.83,"open":37.46,"volume":60838000},{"timestamp":1629293400,"date":"2021-08-18","index":738,"close":38.86,"high":39.63,"low":37.95,"open":38.49,"volume":48277600},{"timestamp":1629379800,"date":"2021-08-19","index":739,"close":36.29,"high":38.15,"low":36.24,"open":37.89,"volume":56718000},{"timestamp":1629466200,"date":"2021-08-20","index":740,"close":36.92,"high":37.9,"low":36.6,"open":36.63,"volume":43491300},{"timestamp":1629725400,"date":"2021-08-23","index":741,"close":38.17,"high":38.38,"low":37.04,"open":37.44,"volume":39610100},{"timestamp":1629811800,"date":"2021-08-24","index":742,"close":38.94,"high":39.61,"low":38.63,"open":39.24,"volume":37927500},{"timestamp":1629898200,"date":"2021-08-25","index":743,"close":38.95,"high":39.14,"low":38.18,"open":38.66,"volume":25641300},{"timestamp":1629984600,"date":"2021-08-26","index":744,"close":38.26,"high":39.74,"low":37.82,"open":38.63,"volume":34432000}]},{"date":"2021-04-29","estimated":-1.01,"reported":-3.14,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":651,"close":35.66,"high":37.06,"low":34.56,"open":37.02,"volume":100437400},{"timestamp":1618579800,"date":"2021-04-16","index":652,"close":36.09,"high":36.54,"low":34.06,"open":34.69,"volume":84477400},{"timestamp":1618839000,"date":"2021-04-19","index":653,"close":36.78,"high":37.54,"low":35.36,"open":36.78,"volume":92190700},{"timestamp":1618925400,"date":"2021-04-20","index":654,"close":36.93,"high":37.82,"low":35.94,"open":37.17,"volume":71208600},{"timestamp":1619011800,"date":"2021-04-21","index":655,"close":38.9,"high":38.96,"low":36.16,"open":36.53,"volume":77449200},{"timestamp":1619098200,"date":"2021-04-22","index":656,"close":39.57,"high":40.45,"low":38.49,"open":38.99,"volume":115802700},{"timestamp":1619184600,"date":"2021-04-23","index":657,"close":41.08,"high":41.2,"low":39.54,"open":40.2,"volume":70342400},{"timestamp":1619443800,"date":"2021-04-26","index":658,"close":42.62,"high":43.22,"low":40.86,"open":41.96,"volume":88233500},{"timestamp":1619530200,"date":"2021-04-27","index":659,"close":41.21,"high":43.13,"low":41.02,"open":43.02,"volume":69998800},{"timestamp":1619616600,"date":"2021-04-28","index":660,"close":41.19,"high":41.95,"low":40.44,"open":40.74,"volume":57639600},{"timestamp":1619703000,"date":"2021-04-29","index":661,"close":38.99,"high":41.49,"low":38.73,"open":41.38,"volume":82660700}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":662,"close":39.84,"high":41.22,"low":37.35,"open":37.73,"volume":116728700},{"timestamp":1620048600,"date":"2021-05-03","index":663,"close":39.54,"high":41.45,"low":39.31,"open":40.34,"volume":80089600},{"timestamp":1620135000,"date":"2021-05-04","index":664,"close":37.93,"high":39.32,"low":36.92,"open":38.99,"volume":78256800},{"timestamp":1620221400,"date":"2021-05-05","index":665,"close":37.71,"high":38.7,"low":37.34,"open":38.34,"volume":56336200},{"timestamp":1620307800,"date":"2021-05-06","index":666,"close":36.68,"high":38.04,"low":35.77,"open":37.49,"volume":71656000},{"timestamp":1620394200,"date":"2021-05-07","index":667,"close":36.94,"high":38.04,"low":36.62,"open":37.17,"volume":55551700},{"timestamp":1620653400,"date":"2021-05-10","index":668,"close":34.33,"high":36.79,"low":34.3,"open":36.78,"volume":92293900},{"timestamp":1620739800,"date":"2021-05-11","index":669,"close":34.87,"high":35.46,"low":32.2,"open":32.45,"volume":113418900},{"timestamp":1620826200,"date":"2021-05-12","index":670,"close":33.68,"high":35.13,"low":33.48,"open":34.38,"volume":75993700},{"timestamp":1620912600,"date":"2021-05-13","index":671,"close":31.22,"high":34.27,"low":30.71,"open":33.85,"volume":113686700},{"timestamp":1620999000,"date":"2021-05-14","index":672,"close":33.42,"high":33.69,"low":31.56,"open":31.94,"volume":80214300}]},{"date":"2021-03-01","estimated":-0.47,"reported":-1.05,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":609,"close":59.85,"high":61.05,"low":59.1,"open":60.26,"volume":40233100},{"timestamp":1613485800,"date":"2021-02-16","index":610,"close":59.23,"high":62.14,"low":58.65,"open":60.4,"volume":55084100},{"timestamp":1613572200,"date":"2021-02-17","index":611,"close":57.32,"high":58.03,"low":55.9,"open":57.92,"volume":64196800},{"timestamp":1613658600,"date":"2021-02-18","index":612,"close":54.43,"high":56.38,"low":52.6,"open":55.45,"volume":62505700},{"timestamp":1613745000,"date":"2021-02-19","index":613,"close":55.04,"high":56.04,"low":54.1,"open":55.72,"volume":43020700},{"timestamp":1614004200,"date":"2021-02-22","index":614,"close":50.68,"high":54.37,"low":50.4,"open":54.18,"volume":68831300},{"timestamp":1614090600,"date":"2021-02-23","index":615,"close":49.11,"high":49.67,"low":41.66,"open":45.62,"volume":142544300},{"timestamp":1614177000,"date":"2021-02-24","index":616,"close":51.86,"high":52.07,"low":47.75,"open":49.31,"volume":82488600},{"timestamp":1614263400,"date":"2021-02-25","index":617,"close":46.81,"high":51.85,"low":46.01,"open":51.6,"volume":95513800},{"timestamp":1614349800,"date":"2021-02-26","index":618,"close":45.78,"high":47.95,"low":44.62,"open":47,"volume":100315500},{"timestamp":1614609000,"date":"2021-03-01","index":619,"close":49.76,"high":50.42,"low":47.63,"open":48.55,"volume":94238500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":620,"close":43.29,"high":47.13,"low":42.66,"open":46.11,"volume":161334000},{"timestamp":1614781800,"date":"2021-03-03","index":621,"close":41.53,"high":45.08,"low":41.11,"open":44.58,"volume":107863400},{"timestamp":1614868200,"date":"2021-03-04","index":622,"close":39.28,"high":42.43,"low":37.59,"open":40.49,"volume":205872700},{"timestamp":1614954600,"date":"2021-03-05","index":623,"close":38.11,"high":39.87,"low":31.91,"open":39.24,"volume":270803200},{"timestamp":1615213800,"date":"2021-03-08","index":624,"close":35.21,"high":39.48,"low":34.9,"open":36.97,"volume":143074800},{"timestamp":1615300200,"date":"2021-03-09","index":625,"close":41.35,"high":42.08,"low":36.52,"open":37.48,"volume":176602600},{"timestamp":1615386600,"date":"2021-03-10","index":626,"close":41.32,"high":45.26,"low":40.25,"open":43.5,"volume":190801800},{"timestamp":1615473000,"date":"2021-03-11","index":627,"close":46.03,"high":46.16,"low":42.8,"open":44.44,"volume":134788000},{"timestamp":1615559400,"date":"2021-03-12","index":628,"close":45.5,"high":45.8,"low":42.76,"open":43.51,"volume":113460100},{"timestamp":1615815000,"date":"2021-03-15","index":629,"close":44.93,"high":46.29,"low":44.38,"open":45.55,"volume":74013600},{"timestamp":1615901400,"date":"2021-03-16","index":630,"close":43.68,"high":45.66,"low":43.17,"open":45.04,"volume":84361400}]},{"date":"2020-11-17","estimated":-1.11,"reported":-0.82,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":540,"close":35.5,"high":35.87,"low":32.78,"open":33.57,"volume":217608100},{"timestamp":1604500200,"date":"2020-11-04","index":541,"close":37.71,"high":39.75,"low":35.82,"open":37.44,"volume":339385900},{"timestamp":1604586600,"date":"2020-11-05","index":542,"close":42.35,"high":42.49,"low":38.25,"open":38.78,"volume":302472600},{"timestamp":1604673000,"date":"2020-11-06","index":543,"close":41.63,"high":43.3,"low":40.05,"open":41.09,"volume":288784300},{"timestamp":1604932200,"date":"2020-11-09","index":544,"close":44.02,"high":45.29,"low":40.38,"open":41.65,"volume":218733300},{"timestamp":1605018600,"date":"2020-11-10","index":545,"close":41.55,"high":45.2,"low":38.11,"open":44.5,"volume":237403600},{"timestamp":1605105000,"date":"2020-11-11","index":546,"close":43.08,"high":43.23,"low":38.64,"open":39.71,"volume":179581200},{"timestamp":1605191400,"date":"2020-11-12","index":547,"close":48.3,"high":49.35,"low":43.95,"open":44.48,"volume":345932900},{"timestamp":1605277800,"date":"2020-11-13","index":548,"close":44.56,"high":54.2,"low":40.55,"open":51.29,"volume":577185100},{"timestamp":1605537000,"date":"2020-11-16","index":549,"close":45.58,"high":45.85,"low":41.1,"open":41.12,"volume":306209100},{"timestamp":1605623400,"date":"2020-11-17","index":550,"close":46.59,"high":49.37,"low":44.96,"open":47.57,"volume":345578500}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":551,"close":45.06,"high":46.72,"low":42.5,"open":45.75,"volume":271678300},{"timestamp":1605796200,"date":"2020-11-19","index":552,"close":48.45,"high":48.92,"low":44.68,"open":45.36,"volume":233779100},{"timestamp":1605882600,"date":"2020-11-20","index":553,"close":49.25,"high":50.59,"low":47.88,"open":48.27,"volume":209106300},{"timestamp":1606141800,"date":"2020-11-23","index":554,"close":55.38,"high":55.7,"low":50.48,"open":50.86,"volume":270203000},{"timestamp":1606228200,"date":"2020-11-24","index":555,"close":53.51,"high":57.2,"low":51.5,"open":56.99,"volume":243669700},{"timestamp":1606314600,"date":"2020-11-25","index":556,"close":53.69,"high":53.99,"low":49.25,"open":49.98,"volume":204508500},{"timestamp":1606487400,"date":"2020-11-27","index":557,"close":54,"high":55.55,"low":52.6,"open":54.86,"volume":105795100},{"timestamp":1606746600,"date":"2020-11-30","index":558,"close":50.53,"high":54.39,"low":48.18,"open":54.21,"volume":179765400},{"timestamp":1606833000,"date":"2020-12-01","index":559,"close":45.36,"high":52.1,"low":44.05,"open":52.02,"volume":246472300},{"timestamp":1606919400,"date":"2020-12-02","index":560,"close":47.98,"high":48,"low":38.43,"open":40.16,"volume":313028300},{"timestamp":1607005800,"date":"2020-12-03","index":561,"close":45.35,"high":48.65,"low":45.21,"open":47.9,"volume":173424000}]},{"date":"2020-08-11","estimated":-1.84,"reported":-1.08,"pre":[{"timestamp":1595943000,"date":"2020-07-28","index":471,"close":12.27,"high":12.64,"low":11.38,"open":11.48,"volume":90075800},{"timestamp":1596029400,"date":"2020-07-29","index":472,"close":12.7,"high":13,"low":12.43,"open":12.65,"volume":69552600},{"timestamp":1596115800,"date":"2020-07-30","index":473,"close":12.2,"high":12.95,"low":12.07,"open":12.62,"volume":64952900},{"timestamp":1596202200,"date":"2020-07-31","index":474,"close":11.94,"high":12.59,"low":11.73,"open":12.41,"volume":61620400},{"timestamp":1596461400,"date":"2020-08-03","index":475,"close":13.6,"high":13.67,"low":12.46,"open":12.53,"volume":122925300},{"timestamp":1596547800,"date":"2020-08-04","index":476,"close":13.64,"high":14.53,"low":13.22,"open":14.46,"volume":125731400},{"timestamp":1596634200,"date":"2020-08-05","index":477,"close":13.92,"high":14.08,"low":13.37,"open":13.41,"volume":60046000},{"timestamp":1596720600,"date":"2020-08-06","index":478,"close":13.84,"high":14.31,"low":13.52,"open":14.1,"volume":49787700},{"timestamp":1596807000,"date":"2020-08-07","index":479,"close":13.42,"high":13.73,"low":13.2,"open":13.54,"volume":57746000},{"timestamp":1597066200,"date":"2020-08-10","index":480,"close":14.21,"high":14.42,"low":13.68,"open":13.94,"volume":84267300},{"timestamp":1597152600,"date":"2020-08-11","index":481,"close":12.99,"high":15.45,"low":12.94,"open":15.3,"volume":181311500}],"post":[{"timestamp":1597239000,"date":"2020-08-12","index":482,"close":13.36,"high":13.45,"low":12.67,"open":13.37,"volume":77260200},{"timestamp":1597325400,"date":"2020-08-13","index":483,"close":13.36,"high":13.64,"low":13.17,"open":13.45,"volume":50093500},{"timestamp":1597411800,"date":"2020-08-14","index":484,"close":13.1,"high":13.18,"low":12.54,"open":13.18,"volume":63250700},{"timestamp":1597671000,"date":"2020-08-17","index":485,"close":14.05,"high":14.05,"low":13.06,"open":13.07,"volume":78340500},{"timestamp":1597757400,"date":"2020-08-18","index":486,"close":14.3,"high":14.69,"low":13.87,"open":14.23,"volume":69962400},{"timestamp":1597843800,"date":"2020-08-19","index":487,"close":14.06,"high":14.41,"low":13.85,"open":14.29,"volume":41966800},{"timestamp":1597930200,"date":"2020-08-20","index":488,"close":13.78,"high":14.05,"low":13.53,"open":13.85,"volume":50072800},{"timestamp":1598016600,"date":"2020-08-21","index":489,"close":14.12,"high":14.58,"low":13.62,"open":13.64,"volume":70189900},{"timestamp":1598275800,"date":"2020-08-24","index":490,"close":14.97,"high":14.98,"low":14.31,"open":14.63,"volume":98697700},{"timestamp":1598362200,"date":"2020-08-25","index":491,"close":17.84,"high":17.87,"low":15.06,"open":15.08,"volume":299047800},{"timestamp":1598448600,"date":"2020-08-26","index":492,"close":20.44,"high":20.97,"low":18.56,"open":19.01,"volume":364104600}]},{"date":"2020-05-28","estimated":-1.85,"reported":-1.6,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":419,"close":3.44,"high":3.68,"low":3.32,"open":3.64,"volume":34034700},{"timestamp":1589463000,"date":"2020-05-14","index":420,"close":3.45,"high":3.52,"low":3.27,"open":3.33,"volume":20936400},{"timestamp":1589549400,"date":"2020-05-15","index":421,"close":3.37,"high":3.45,"low":3.36,"open":3.37,"volume":13699000},{"timestamp":1589808600,"date":"2020-05-18","index":422,"close":3.61,"high":3.69,"low":3.5,"open":3.5,"volume":27771300},{"timestamp":1589895000,"date":"2020-05-19","index":423,"close":3.69,"high":3.75,"low":3.59,"open":3.62,"volume":21707400},{"timestamp":1589981400,"date":"2020-05-20","index":424,"close":3.48,"high":3.82,"low":3.4,"open":3.76,"volume":52056900},{"timestamp":1590067800,"date":"2020-05-21","index":425,"close":3.33,"high":3.44,"low":3.23,"open":3.4,"volume":41628400},{"timestamp":1590154200,"date":"2020-05-22","index":426,"close":3.27,"high":3.34,"low":3.18,"open":3.33,"volume":22887300},{"timestamp":1590499800,"date":"2020-05-26","index":427,"close":3.82,"high":3.83,"low":3.4,"open":3.42,"volume":59847900},{"timestamp":1590586200,"date":"2020-05-27","index":428,"close":4.17,"high":4.2,"low":3.9,"open":4.01,"volume":70718900},{"timestamp":1590672600,"date":"2020-05-28","index":429,"close":3.83,"high":4.12,"low":3.75,"open":3.98,"volume":62756900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":430,"close":3.98,"high":4,"low":3.73,"open":3.82,"volume":50303000},{"timestamp":1591018200,"date":"2020-06-01","index":431,"close":4.26,"high":4.33,"low":3.96,"open":4,"volume":69222000},{"timestamp":1591104600,"date":"2020-06-02","index":432,"close":4.7,"high":4.73,"low":4.35,"open":4.36,"volume":82476600},{"timestamp":1591191000,"date":"2020-06-03","index":433,"close":5.6,"high":5.7,"low":4.98,"open":5,"volume":199210000},{"timestamp":1591277400,"date":"2020-06-04","index":434,"close":5.97,"high":6.2,"low":5.61,"open":6.01,"volume":173052600},{"timestamp":1591363800,"date":"2020-06-05","index":435,"close":5.59,"high":6.08,"low":5.52,"open":6.03,"volume":90811800},{"timestamp":1591623000,"date":"2020-06-08","index":436,"close":5.97,"high":6.08,"low":5.68,"open":5.81,"volume":85951600},{"timestamp":1591709400,"date":"2020-06-09","index":437,"close":6.68,"high":6.83,"low":5.76,"open":5.84,"volume":136907900},{"timestamp":1591795800,"date":"2020-06-10","index":438,"close":6.3,"high":6.95,"low":6.16,"open":6.72,"volume":100170700},{"timestamp":1591882200,"date":"2020-06-11","index":439,"close":5.91,"high":6.09,"low":5.66,"open":5.79,"volume":126509700},{"timestamp":1591968600,"date":"2020-06-12","index":440,"close":6.1,"high":6.32,"low":5.92,"open":6.2,"volume":59838800}]},{"date":"2020-03-18","estimated":-1.84,"reported":-2.73,"pre":[{"timestamp":1583332200,"date":"2020-03-04","index":370,"close":3.87,"high":4.07,"low":3.77,"open":4.03,"volume":49465800},{"timestamp":1583418600,"date":"2020-03-05","index":371,"close":3.72,"high":3.89,"low":3.68,"open":3.78,"volume":72697800},{"timestamp":1583505000,"date":"2020-03-06","index":372,"close":3.55,"high":3.66,"low":3.42,"open":3.62,"volume":61238100},{"timestamp":1583760600,"date":"2020-03-09","index":373,"close":3.29,"high":3.54,"low":2.99,"open":3.01,"volume":55305300},{"timestamp":1583847000,"date":"2020-03-10","index":374,"close":3.5,"high":3.54,"low":3.29,"open":3.49,"volume":34928400},{"timestamp":1583933400,"date":"2020-03-11","index":375,"close":3.32,"high":3.53,"low":3.26,"open":3.4,"volume":31099400},{"timestamp":1584019800,"date":"2020-03-12","index":376,"close":3.13,"high":3.23,"low":2.98,"open":3.06,"volume":52438300},{"timestamp":1584106200,"date":"2020-03-13","index":377,"close":3.11,"high":3.33,"low":2.99,"open":3.28,"volume":41770400},{"timestamp":1584365400,"date":"2020-03-16","index":378,"close":2.94,"high":3.11,"low":2.75,"open":2.87,"volume":41266200},{"timestamp":1584451800,"date":"2020-03-17","index":379,"close":2.9,"high":3.12,"low":2.79,"open":2.97,"volume":34862200},{"timestamp":1584538200,"date":"2020-03-18","index":380,"close":2.43,"high":2.58,"low":2.11,"open":2.4,"volume":94431900}],"post":[{"timestamp":1584624600,"date":"2020-03-19","index":381,"close":2.38,"high":2.55,"low":2.23,"open":2.3,"volume":35499000},{"timestamp":1584711000,"date":"2020-03-20","index":382,"close":2.4,"high":2.64,"low":2.35,"open":2.49,"volume":50528400},{"timestamp":1584970200,"date":"2020-03-23","index":383,"close":2.37,"high":2.37,"low":2.15,"open":2.34,"volume":47435200},{"timestamp":1585056600,"date":"2020-03-24","index":384,"close":2.6,"high":2.75,"low":2.4,"open":2.55,"volume":64750100},{"timestamp":1585143000,"date":"2020-03-25","index":385,"close":2.76,"high":2.99,"low":2.6,"open":2.72,"volume":56588300},{"timestamp":1585229400,"date":"2020-03-26","index":386,"close":2.93,"high":3.07,"low":2.78,"open":2.81,"volume":43579400},{"timestamp":1585315800,"date":"2020-03-27","index":387,"close":2.84,"high":2.89,"low":2.76,"open":2.85,"volume":25132000},{"timestamp":1585575000,"date":"2020-03-30","index":388,"close":2.71,"high":2.83,"low":2.7,"open":2.81,"volume":20115300},{"timestamp":1585661400,"date":"2020-03-31","index":389,"close":2.78,"high":2.88,"low":2.68,"open":2.83,"volume":30261400},{"timestamp":1585747800,"date":"2020-04-01","index":390,"close":2.65,"high":2.76,"low":2.6,"open":2.63,"volume":17153800},{"timestamp":1585834200,"date":"2020-04-02","index":391,"close":2.39,"high":2.59,"low":2.22,"open":2.51,"volume":58942700}]},{"date":"2019-12-30","estimated":-2.43,"reported":-2.38,"pre":[{"timestamp":1576247400,"date":"2019-12-13","index":316,"close":2.39,"high":2.43,"low":2.29,"open":2.31,"volume":37228900},{"timestamp":1576506600,"date":"2019-12-16","index":317,"close":2.48,"high":2.55,"low":2.39,"open":2.44,"volume":36916800},{"timestamp":1576593000,"date":"2019-12-17","index":318,"close":2.59,"high":2.63,"low":2.5,"open":2.54,"volume":45654500},{"timestamp":1576679400,"date":"2019-12-18","index":319,"close":2.63,"high":2.67,"low":2.54,"open":2.58,"volume":31811100},{"timestamp":1576765800,"date":"2019-12-19","index":320,"close":2.62,"high":2.73,"low":2.61,"open":2.69,"volume":36301300},{"timestamp":1576852200,"date":"2019-12-20","index":321,"close":2.69,"high":2.72,"low":2.63,"open":2.65,"volume":50971500},{"timestamp":1577111400,"date":"2019-12-23","index":322,"close":2.67,"high":2.76,"low":2.65,"open":2.74,"volume":28571900},{"timestamp":1577197800,"date":"2019-12-24","index":323,"close":2.53,"high":2.63,"low":2.45,"open":2.63,"volume":32029800},{"timestamp":1577370600,"date":"2019-12-26","index":324,"close":2.51,"high":2.52,"low":2.35,"open":2.45,"volume":44173700},{"timestamp":1577457000,"date":"2019-12-27","index":325,"close":2.42,"high":2.55,"low":2.41,"open":2.54,"volume":37553300},{"timestamp":1577716200,"date":"2019-12-30","index":326,"close":3.72,"high":4.87,"low":2.88,"open":2.92,"volume":432720700}],"post":[{"timestamp":1577802600,"date":"2019-12-31","index":327,"close":4.02,"high":4.42,"low":3.82,"open":4.15,"volume":215008600},{"timestamp":1577975400,"date":"2020-01-02","index":328,"close":3.72,"high":4.1,"low":3.61,"open":4.1,"volume":103740100},{"timestamp":1578061800,"date":"2020-01-03","index":329,"close":3.83,"high":3.9,"low":3.48,"open":3.5,"volume":82892400},{"timestamp":1578321000,"date":"2020-01-06","index":330,"close":3.68,"high":4.24,"low":3.66,"open":4.19,"volume":106619700},{"timestamp":1578407400,"date":"2020-01-07","index":331,"close":3.24,"high":3.73,"low":3.21,"open":3.7,"volume":106336400},{"timestamp":1578493800,"date":"2020-01-08","index":332,"close":3.39,"high":3.49,"low":3.13,"open":3.14,"volume":65118100},{"timestamp":1578580200,"date":"2020-01-09","index":333,"close":3.46,"high":3.58,"low":3.33,"open":3.44,"volume":54644200},{"timestamp":1578666600,"date":"2020-01-10","index":334,"close":3.51,"high":3.58,"low":3.4,"open":3.49,"volume":35626700},{"timestamp":1578925800,"date":"2020-01-13","index":335,"close":3.7,"high":3.73,"low":3.52,"open":3.71,"volume":59752700},{"timestamp":1579012200,"date":"2020-01-14","index":336,"close":3.76,"high":3.82,"low":3.61,"open":3.7,"volume":55194000},{"timestamp":1579098600,"date":"2020-01-15","index":337,"close":4.29,"high":4.48,"low":4,"open":4.19,"volume":236357900}]},{"date":"2019-09-24","estimated":-1.66,"reported":-3.11,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":249,"close":3.32,"high":3.33,"low":3.07,"open":3.13,"volume":20848800},{"timestamp":1568208600,"date":"2019-09-11","index":250,"close":3.27,"high":3.33,"low":3.16,"open":3.28,"volume":13619900},{"timestamp":1568295000,"date":"2019-09-12","index":251,"close":3.19,"high":3.27,"low":3.1,"open":3.24,"volume":10957800},{"timestamp":1568381400,"date":"2019-09-13","index":252,"close":3.21,"high":3.27,"low":3.15,"open":3.22,"volume":8371700},{"timestamp":1568640600,"date":"2019-09-16","index":253,"close":3.12,"high":3.21,"low":3.09,"open":3.15,"volume":12374900},{"timestamp":1568727000,"date":"2019-09-17","index":254,"close":3.18,"high":3.18,"low":3,"open":3.11,"volume":12905800},{"timestamp":1568813400,"date":"2019-09-18","index":255,"close":3.08,"high":3.21,"low":3.03,"open":3.21,"volume":12519200},{"timestamp":1568899800,"date":"2019-09-19","index":256,"close":3.1,"high":3.16,"low":3.08,"open":3.12,"volume":8733200},{"timestamp":1568986200,"date":"2019-09-20","index":257,"close":3.04,"high":3.16,"low":3.02,"open":3.14,"volume":11999300},{"timestamp":1569245400,"date":"2019-09-23","index":258,"close":2.72,"high":2.98,"low":2.71,"open":2.98,"volume":40356100},{"timestamp":1569331800,"date":"2019-09-24","index":259,"close":2.17,"high":2.24,"low":1.97,"open":2.22,"volume":122194400}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":260,"close":2.05,"high":2.15,"low":2.02,"open":2.15,"volume":38938700},{"timestamp":1569504600,"date":"2019-09-26","index":261,"close":1.96,"high":2.06,"low":1.9,"open":2.05,"volume":50967800},{"timestamp":1569591000,"date":"2019-09-27","index":262,"close":1.75,"high":2,"low":1.71,"open":1.94,"volume":59824600},{"timestamp":1569850200,"date":"2019-09-30","index":263,"close":1.56,"high":1.73,"low":1.53,"open":1.72,"volume":58815600},{"timestamp":1569936600,"date":"2019-10-01","index":264,"close":1.32,"high":1.51,"low":1.22,"open":1.51,"volume":88123600},{"timestamp":1570023000,"date":"2019-10-02","index":265,"close":1.59,"high":1.65,"low":1.19,"open":1.19,"volume":98992700},{"timestamp":1570109400,"date":"2019-10-03","index":266,"close":1.64,"high":1.7,"low":1.43,"open":1.59,"volume":58630100},{"timestamp":1570195800,"date":"2019-10-04","index":267,"close":1.62,"high":1.69,"low":1.56,"open":1.6,"volume":25240300},{"timestamp":1570455000,"date":"2019-10-07","index":268,"close":1.55,"high":1.59,"low":1.45,"open":1.58,"volume":26893500},{"timestamp":1570541400,"date":"2019-10-08","index":269,"close":1.7,"high":1.8,"low":1.66,"open":1.73,"volume":47085000},{"timestamp":1570627800,"date":"2019-10-09","index":270,"close":1.64,"high":1.76,"low":1.58,"open":1.75,"volume":35848200}]},{"date":"2019-05-28","estimated":-3.23,"reported":-2.42,"pre":[{"timestamp":1557754200,"date":"2019-05-13","index":166,"close":4.33,"high":4.5,"low":4.3,"open":4.5,"volume":21804500},{"timestamp":1557840600,"date":"2019-05-14","index":167,"close":4.67,"high":4.67,"low":4.41,"open":4.47,"volume":27925700},{"timestamp":1557927000,"date":"2019-05-15","index":168,"close":4.71,"high":4.75,"low":4.53,"open":4.59,"volume":14669000},{"timestamp":1558013400,"date":"2019-05-16","index":169,"close":4.66,"high":4.85,"low":4.61,"open":4.65,"volume":16198000},{"timestamp":1558099800,"date":"2019-05-17","index":170,"close":4.42,"high":4.7,"low":4.42,"open":4.58,"volume":19775700},{"timestamp":1558359000,"date":"2019-05-20","index":171,"close":4.25,"high":4.4,"low":4.11,"open":4.38,"volume":23571700},{"timestamp":1558445400,"date":"2019-05-21","index":172,"close":4.29,"high":4.45,"low":4.25,"open":4.35,"volume":23435300},{"timestamp":1558531800,"date":"2019-05-22","index":173,"close":4.05,"high":4.3,"low":4,"open":4.25,"volume":35451300},{"timestamp":1558618200,"date":"2019-05-23","index":174,"close":3.93,"high":4.03,"low":3.83,"open":3.96,"volume":27855500},{"timestamp":1558704600,"date":"2019-05-24","index":175,"close":3.86,"high":4.05,"low":3.81,"open":3.98,"volume":26069400},{"timestamp":1559050200,"date":"2019-05-28","index":176,"close":4,"high":4.14,"low":3.88,"open":4.12,"volume":114474400}],"post":[{"timestamp":1559136600,"date":"2019-05-29","index":177,"close":3.61,"high":3.9,"low":3.6,"open":3.89,"volume":41690400},{"timestamp":1559223000,"date":"2019-05-30","index":178,"close":3.24,"high":3.55,"low":3.11,"open":3.55,"volume":55942200},{"timestamp":1559309400,"date":"2019-05-31","index":179,"close":3.05,"high":3.15,"low":3,"open":3.07,"volume":39383300},{"timestamp":1559568600,"date":"2019-06-03","index":180,"close":2.96,"high":3.06,"low":2.74,"open":2.98,"volume":51793000},{"timestamp":1559655000,"date":"2019-06-04","index":181,"close":3.04,"high":3.11,"low":2.97,"open":3,"volume":30924000},{"timestamp":1559741400,"date":"2019-06-05","index":182,"close":2.83,"high":3.09,"low":2.76,"open":3.07,"volume":38179100},{"timestamp":1559827800,"date":"2019-06-06","index":183,"close":2.65,"high":2.9,"low":2.54,"open":2.9,"volume":54094300},{"timestamp":1559914200,"date":"2019-06-07","index":184,"close":2.76,"high":2.81,"low":2.55,"open":2.64,"volume":31397900},{"timestamp":1560173400,"date":"2019-06-10","index":185,"close":2.63,"high":2.82,"low":2.59,"open":2.75,"volume":35989100},{"timestamp":1560259800,"date":"2019-06-11","index":186,"close":2.61,"high":2.67,"low":2.55,"open":2.67,"volume":33070100},{"timestamp":1560346200,"date":"2019-06-12","index":187,"close":2.55,"high":2.62,"low":2.5,"open":2.62,"volume":30099500}]},{"date":"2019-03-05","estimated":null,"reported":-3.2,"pre":[],"post":[]},{"date":"2018-11-06","estimated":-2.36,"reported":-10.35,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":29,"close":6.81,"high":6.89,"low":6.45,"open":6.74,"volume":14901700},{"timestamp":1540387800,"date":"2018-10-24","index":30,"close":6.17,"high":6.85,"low":6.13,"open":6.85,"volume":14789900},{"timestamp":1540474200,"date":"2018-10-25","index":31,"close":6.45,"high":6.57,"low":6.25,"open":6.27,"volume":9188700},{"timestamp":1540560600,"date":"2018-10-26","index":32,"close":6.35,"high":6.51,"low":6.18,"open":6.21,"volume":9459000},{"timestamp":1540819800,"date":"2018-10-29","index":33,"close":6.19,"high":6.79,"low":6.05,"open":6.53,"volume":16027600},{"timestamp":1540906200,"date":"2018-10-30","index":34,"close":5.95,"high":6.22,"low":5.62,"open":6.2,"volume":21823900},{"timestamp":1540992600,"date":"2018-10-31","index":35,"close":5.9,"high":6.25,"low":5.9,"open":6.08,"volume":15213400},{"timestamp":1541079000,"date":"2018-11-01","index":36,"close":6.62,"high":6.78,"low":5.96,"open":6,"volume":24330900},{"timestamp":1541165400,"date":"2018-11-02","index":37,"close":6.49,"high":6.84,"low":6.27,"open":6.84,"volume":17988800},{"timestamp":1541428200,"date":"2018-11-05","index":38,"close":6.68,"high":6.72,"low":6.25,"open":6.52,"volume":13188700},{"timestamp":1541514600,"date":"2018-11-06","index":39,"close":6.4,"high":7.32,"low":6.4,"open":7.22,"volume":49855800}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":40,"close":6.74,"high":6.88,"low":6.15,"open":6.42,"volume":23761800},{"timestamp":1541687400,"date":"2018-11-08","index":41,"close":6.69,"high":7.1,"low":6.47,"open":6.49,"volume":20510700},{"timestamp":1541773800,"date":"2018-11-09","index":42,"close":6.77,"high":6.93,"low":6.52,"open":6.59,"volume":12789800},{"timestamp":1542033000,"date":"2018-11-12","index":43,"close":6.65,"high":6.93,"low":6.56,"open":6.72,"volume":12709100},{"timestamp":1542119400,"date":"2018-11-13","index":44,"close":6.78,"high":6.9,"low":6.58,"open":6.69,"volume":15374100},{"timestamp":1542205800,"date":"2018-11-14","index":45,"close":7.1,"high":7.45,"low":6.8,"open":6.8,"volume":29585100},{"timestamp":1542292200,"date":"2018-11-15","index":46,"close":7.34,"high":7.49,"low":7.11,"open":7.15,"volume":17904000},{"timestamp":1542378600,"date":"2018-11-16","index":47,"close":7.19,"high":7.65,"low":7.16,"open":7.4,"volume":14972500},{"timestamp":1542637800,"date":"2018-11-19","index":48,"close":7.84,"high":8.21,"low":7.28,"open":7.38,"volume":49171800},{"timestamp":1542724200,"date":"2018-11-20","index":49,"close":7.67,"high":7.91,"low":7.15,"open":7.65,"volume":26923200},{"timestamp":1542810600,"date":"2018-11-21","index":50,"close":7.71,"high":8.05,"low":7.63,"open":7.9,"volume":13993600}]},{"date":"2018-09-12","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-09-05","estimated":-2.21,"reported":-2.21,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":1494,"close":3.99,"high":4,"low":3.83,"open":3.93,"volume":25739200},{"timestamp":1724333400,"date":"2024-08-22","index":1495,"close":3.99,"high":4.05,"low":3.92,"open":4.01,"volume":25826800},{"timestamp":1724419800,"date":"2024-08-23","index":1496,"close":4.08,"high":4.13,"low":3.99,"open":4.03,"volume":25913400},{"timestamp":1724679000,"date":"2024-08-26","index":1497,"close":4.03,"high":4.1,"low":3.98,"open":4.06,"volume":25776200},{"timestamp":1724765400,"date":"2024-08-27","index":1498,"close":4,"high":4.1,"low":3.96,"open":4.08,"volume":24654700},{"timestamp":1724851800,"date":"2024-08-28","index":1499,"close":3.7,"high":4,"low":3.68,"open":3.96,"volume":62882000},{"timestamp":1724938200,"date":"2024-08-29","index":1500,"close":3.94,"high":3.97,"low":3.76,"open":3.83,"volume":45246800},{"timestamp":1725024600,"date":"2024-08-30","index":1501,"close":4.04,"high":4.21,"low":4,"open":4.19,"volume":65991100},{"timestamp":1725370200,"date":"2024-09-03","index":1502,"close":4.15,"high":4.18,"low":3.96,"open":3.98,"volume":52928200},{"timestamp":1725456600,"date":"2024-09-04","index":1503,"close":4.24,"high":4.29,"low":4.18,"open":4.23,"volume":49161900},{"timestamp":1725543000,"date":"2024-09-05","index":1504,"close":4.85,"high":4.85,"low":4.27,"open":4.41,"volume":110271900}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":1505,"close":5.02,"high":5.18,"low":4.9,"open":4.94,"volume":105245000},{"timestamp":1725888600,"date":"2024-09-09","index":1506,"close":5.57,"high":5.61,"low":4.76,"open":4.88,"volume":125459100},{"timestamp":1725975000,"date":"2024-09-10","index":1507,"close":5.48,"high":5.5,"low":5.32,"open":5.43,"volume":58595000},{"timestamp":1726061400,"date":"2024-09-11","index":1508,"close":5.6,"high":5.66,"low":5.43,"open":5.51,"volume":51390500},{"timestamp":1726147800,"date":"2024-09-12","index":1509,"close":5.28,"high":5.54,"low":5.1,"open":5.54,"volume":71034900},{"timestamp":1726234200,"date":"2024-09-13","index":1510,"close":5.55,"high":5.57,"low":5.19,"open":5.22,"volume":64119900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-06","estimated":-2.18,"reported":-2.39,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1432,"close":5.24,"high":5.31,"low":5.14,"open":5.26,"volume":36743200},{"timestamp":1716471000,"date":"2024-05-23","index":1433,"close":4.8,"high":5.13,"low":4.71,"open":5.12,"volume":79112800},{"timestamp":1716557400,"date":"2024-05-24","index":1434,"close":4.83,"high":4.92,"low":4.77,"open":4.81,"volume":32225400},{"timestamp":1716903000,"date":"2024-05-28","index":1435,"close":4.9,"high":5.01,"low":4.83,"open":4.97,"volume":46519700},{"timestamp":1716989400,"date":"2024-05-29","index":1436,"close":4.93,"high":5,"low":4.81,"open":4.83,"volume":37706200},{"timestamp":1717075800,"date":"2024-05-30","index":1437,"close":5.4,"high":5.44,"low":4.93,"open":4.95,"volume":69440000},{"timestamp":1717162200,"date":"2024-05-31","index":1438,"close":5.39,"high":5.52,"low":5.26,"open":5.27,"volume":63176600},{"timestamp":1717421400,"date":"2024-06-03","index":1439,"close":5.34,"high":5.63,"low":5.21,"open":5.54,"volume":53566700},{"timestamp":1717507800,"date":"2024-06-04","index":1440,"close":5.21,"high":5.37,"low":5.2,"open":5.31,"volume":29404500},{"timestamp":1717594200,"date":"2024-06-05","index":1441,"close":5.27,"high":5.35,"low":5.15,"open":5.33,"volume":49656100},{"timestamp":1717680600,"date":"2024-06-06","index":1442,"close":4.91,"high":5,"low":4.74,"open":4.95,"volume":84453800}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1443,"close":4.83,"high":4.96,"low":4.8,"open":4.82,"volume":34658600},{"timestamp":1718026200,"date":"2024-06-10","index":1444,"close":4.72,"high":4.85,"low":4.67,"open":4.82,"volume":38316300},{"timestamp":1718112600,"date":"2024-06-11","index":1445,"close":4.46,"high":4.8,"low":4.35,"open":4.79,"volume":66199200},{"timestamp":1718199000,"date":"2024-06-12","index":1446,"close":4.45,"high":4.63,"low":4.31,"open":4.47,"volume":62311400},{"timestamp":1718285400,"date":"2024-06-13","index":1447,"close":4.41,"high":4.61,"low":4.4,"open":4.47,"volume":27306300},{"timestamp":1718371800,"date":"2024-06-14","index":1448,"close":4.33,"high":4.38,"low":4.29,"open":4.36,"volume":23557000},{"timestamp":1718631000,"date":"2024-06-17","index":1449,"close":4.43,"high":4.48,"low":4.24,"open":4.32,"volume":31751400},{"timestamp":1718717400,"date":"2024-06-18","index":1450,"close":4.43,"high":4.47,"low":4.32,"open":4.36,"volume":28884900},{"timestamp":1718890200,"date":"2024-06-20","index":1451,"close":4.33,"high":4.45,"low":4.25,"open":4.37,"volume":28737200},{"timestamp":1718976600,"date":"2024-06-21","index":1452,"close":4.3,"high":4.35,"low":4.24,"open":4.31,"volume":22036700},{"timestamp":1719235800,"date":"2024-06-24","index":1453,"close":4.44,"high":4.53,"low":4.29,"open":4.3,"volume":28749700}]},{"date":"2024-03-05","estimated":-2.36,"reported":-2.81,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":1367,"close":5.96,"high":6.03,"low":5.79,"open":5.93,"volume":39772200},{"timestamp":1708525800,"date":"2024-02-21","index":1368,"close":5.97,"high":6.17,"low":5.95,"open":6.02,"volume":33907200},{"timestamp":1708612200,"date":"2024-02-22","index":1369,"close":5.85,"high":5.97,"low":5.71,"open":5.97,"volume":49536300},{"timestamp":1708698600,"date":"2024-02-23","index":1370,"close":5.4,"high":5.68,"low":5.37,"open":5.67,"volume":75135200},{"timestamp":1708957800,"date":"2024-02-26","index":1371,"close":5.65,"high":5.77,"low":5.5,"open":5.54,"volume":60295300},{"timestamp":1709044200,"date":"2024-02-27","index":1372,"close":5.78,"high":5.93,"low":5.72,"open":5.81,"volume":53722100},{"timestamp":1709130600,"date":"2024-02-28","index":1373,"close":5.43,"high":5.61,"low":5.39,"open":5.6,"volume":58390500},{"timestamp":1709217000,"date":"2024-02-29","index":1374,"close":5.75,"high":5.79,"low":5.54,"open":5.56,"volume":63187100},{"timestamp":1709303400,"date":"2024-03-01","index":1375,"close":5.78,"high":5.84,"low":5.68,"open":5.73,"volume":40933100},{"timestamp":1709562600,"date":"2024-03-04","index":1376,"close":5.33,"high":5.61,"low":5.25,"open":5.58,"volume":94275800},{"timestamp":1709649000,"date":"2024-03-05","index":1377,"close":5.48,"high":5.62,"low":4.78,"open":5.17,"volume":94784600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":1378,"close":5.77,"high":5.88,"low":5.38,"open":5.39,"volume":77698800},{"timestamp":1709821800,"date":"2024-03-07","index":1379,"close":5.77,"high":5.79,"low":5.47,"open":5.67,"volume":46370300},{"timestamp":1709908200,"date":"2024-03-08","index":1380,"close":5.8,"high":5.92,"low":5.66,"open":5.78,"volume":38928300},{"timestamp":1710163800,"date":"2024-03-11","index":1381,"close":6.1,"high":6.23,"low":5.88,"open":5.92,"volume":64025300},{"timestamp":1710250200,"date":"2024-03-12","index":1382,"close":6.19,"high":6.3,"low":6.09,"open":6.19,"volume":38392900},{"timestamp":1710336600,"date":"2024-03-13","index":1383,"close":5.92,"high":6.27,"low":5.91,"open":6.08,"volume":42657900},{"timestamp":1710423000,"date":"2024-03-14","index":1384,"close":5.58,"high":5.82,"low":5.54,"open":5.82,"volume":42679900},{"timestamp":1710509400,"date":"2024-03-15","index":1385,"close":5.58,"high":5.76,"low":5.57,"open":5.71,"volume":33668500},{"timestamp":1710768600,"date":"2024-03-18","index":1386,"close":5.54,"high":5.86,"low":5.48,"open":5.83,"volume":48581900},{"timestamp":1710855000,"date":"2024-03-19","index":1387,"close":5.19,"high":5.49,"low":5.13,"open":5.49,"volume":77042900},{"timestamp":1710941400,"date":"2024-03-20","index":1388,"close":5.1,"high":5.14,"low":5.04,"open":5.11,"volume":59385500}]},{"date":"2023-12-05","estimated":-2.2,"reported":-2.28,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1306,"close":7.8,"high":8.03,"low":7.65,"open":7.68,"volume":61880200},{"timestamp":1700577000,"date":"2023-11-21","index":1307,"close":7.51,"high":7.71,"low":7.42,"open":7.62,"volume":35697200},{"timestamp":1700663400,"date":"2023-11-22","index":1308,"close":7.47,"high":7.64,"low":7.36,"open":7.58,"volume":21966500},{"timestamp":1700836200,"date":"2023-11-24","index":1309,"close":7.4,"high":7.48,"low":7.28,"open":7.4,"volume":22881100},{"timestamp":1701095400,"date":"2023-11-27","index":1310,"close":7.19,"high":7.38,"low":7.18,"open":7.31,"volume":33857600},{"timestamp":1701181800,"date":"2023-11-28","index":1311,"close":7.21,"high":7.26,"low":7.02,"open":7.2,"volume":47842500},{"timestamp":1701268200,"date":"2023-11-29","index":1312,"close":7.18,"high":7.52,"low":7.13,"open":7.29,"volume":47707000},{"timestamp":1701354600,"date":"2023-11-30","index":1313,"close":7.27,"high":7.34,"low":7.13,"open":7.25,"volume":45953400},{"timestamp":1701441000,"date":"2023-12-01","index":1314,"close":7.15,"high":7.26,"low":7.01,"open":7.14,"volume":46621800},{"timestamp":1701700200,"date":"2023-12-04","index":1315,"close":7.32,"high":7.38,"low":7.03,"open":7.14,"volume":53717900},{"timestamp":1701786600,"date":"2023-12-05","index":1316,"close":7.43,"high":7.96,"low":7.38,"open":7.59,"volume":89837100}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1317,"close":7.75,"high":8.28,"low":7.59,"open":7.65,"volume":118989400},{"timestamp":1701959400,"date":"2023-12-07","index":1318,"close":7.49,"high":7.96,"low":7.43,"open":7.85,"volume":63206600},{"timestamp":1702045800,"date":"2023-12-08","index":1319,"close":7.38,"high":7.57,"low":7.3,"open":7.37,"volume":42582700},{"timestamp":1702305000,"date":"2023-12-11","index":1320,"close":7.68,"high":7.7,"low":7.41,"open":7.49,"volume":39418200},{"timestamp":1702391400,"date":"2023-12-12","index":1321,"close":7.27,"high":7.6,"low":7.17,"open":7.59,"volume":59007200},{"timestamp":1702477800,"date":"2023-12-13","index":1322,"close":7.43,"high":7.45,"low":7.05,"open":7.17,"volume":57470200},{"timestamp":1702564200,"date":"2023-12-14","index":1323,"close":7.86,"high":8.02,"low":7.46,"open":7.47,"volume":94106100},{"timestamp":1702650600,"date":"2023-12-15","index":1324,"close":7.98,"high":8.14,"low":7.74,"open":8.02,"volume":71148600},{"timestamp":1702909800,"date":"2023-12-18","index":1325,"close":8.35,"high":8.64,"low":8.23,"open":8.59,"volume":131953000},{"timestamp":1702996200,"date":"2023-12-19","index":1326,"close":8.82,"high":8.9,"low":8.51,"open":8.52,"volume":88664000},{"timestamp":1703082600,"date":"2023-12-20","index":1327,"close":7.92,"high":8.7,"low":7.92,"open":8.63,"volume":105322300}]},{"date":"2023-06-09","estimated":-2.32,"reported":-2.51,"pre":[{"timestamp":1685021400,"date":"2023-05-25","index":1183,"close":7.54,"high":7.86,"low":7.51,"open":7.86,"volume":48702800},{"timestamp":1685107800,"date":"2023-05-26","index":1184,"close":7.7,"high":7.84,"low":7.54,"open":7.74,"volume":42967900},{"timestamp":1685453400,"date":"2023-05-30","index":1185,"close":7.41,"high":7.92,"low":7.35,"open":7.8,"volume":63374800},{"timestamp":1685539800,"date":"2023-05-31","index":1186,"close":7.53,"high":7.54,"low":7.15,"open":7.44,"volume":89228300},{"timestamp":1685626200,"date":"2023-06-01","index":1187,"close":7.54,"high":7.64,"low":7,"open":7.24,"volume":74201600},{"timestamp":1685712600,"date":"2023-06-02","index":1188,"close":7.56,"high":7.99,"low":7.56,"open":7.84,"volume":62262000},{"timestamp":1685971800,"date":"2023-06-05","index":1189,"close":7.67,"high":7.9,"low":7.6,"open":7.66,"volume":36819200},{"timestamp":1686058200,"date":"2023-06-06","index":1190,"close":7.88,"high":7.88,"low":7.3,"open":7.66,"volume":79001900},{"timestamp":1686144600,"date":"2023-06-07","index":1191,"close":7.76,"high":7.97,"low":7.58,"open":7.8,"volume":47289100},{"timestamp":1686231000,"date":"2023-06-08","index":1192,"close":7.79,"high":7.89,"low":7.6,"open":7.8,"volume":64405800},{"timestamp":1686317400,"date":"2023-06-09","index":1193,"close":7.73,"high":8.75,"low":7.69,"open":7.84,"volume":140075100}],"post":[{"timestamp":1686576600,"date":"2023-06-12","index":1194,"close":8.4,"high":8.6,"low":8.07,"open":8.09,"volume":100608600},{"timestamp":1686663000,"date":"2023-06-13","index":1195,"close":8.89,"high":9.07,"low":8.6,"open":8.73,"volume":81692800},{"timestamp":1686749400,"date":"2023-06-14","index":1196,"close":9.05,"high":9.19,"low":8.8,"open":9.07,"volume":60867200},{"timestamp":1686835800,"date":"2023-06-15","index":1197,"close":9.79,"high":9.9,"low":9.05,"open":9.1,"volume":97116500},{"timestamp":1686922200,"date":"2023-06-16","index":1198,"close":9.4,"high":10.21,"low":9.35,"open":10.15,"volume":81163500},{"timestamp":1687267800,"date":"2023-06-20","index":1199,"close":9.35,"high":9.41,"low":9.06,"open":9.17,"volume":52866000},{"timestamp":1687354200,"date":"2023-06-21","index":1200,"close":9.07,"high":9.84,"low":8.96,"open":9.54,"volume":66266600},{"timestamp":1687440600,"date":"2023-06-22","index":1201,"close":8.92,"high":9.03,"low":8.74,"open":9.03,"volume":28909900},{"timestamp":1687527000,"date":"2023-06-23","index":1202,"close":8.43,"high":8.75,"low":8.28,"open":8.62,"volume":41703800},{"timestamp":1687786200,"date":"2023-06-26","index":1203,"close":8.4,"high":8.69,"low":8.4,"open":8.53,"volume":33684100},{"timestamp":1687872600,"date":"2023-06-27","index":1204,"close":9.34,"high":9.34,"low":8.66,"open":8.72,"volume":73607600}]},{"date":"2023-03-01","estimated":-1.77,"reported":-3.07,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":1113,"close":10.31,"high":10.35,"low":9.91,"open":10.19,"volume":38028600},{"timestamp":1676471400,"date":"2023-02-15","index":1114,"close":10.5,"high":10.5,"low":10.09,"open":10.09,"volume":35660100},{"timestamp":1676557800,"date":"2023-02-16","index":1115,"close":10.19,"high":10.6,"low":10.19,"open":10.46,"volume":38647000},{"timestamp":1676644200,"date":"2023-02-17","index":1116,"close":10.19,"high":10.24,"low":9.93,"open":10.1,"volume":37467000},{"timestamp":1676989800,"date":"2023-02-21","index":1117,"close":10.03,"high":10.31,"low":9.96,"open":10.05,"volume":35046700},{"timestamp":1677076200,"date":"2023-02-22","index":1118,"close":10.18,"high":10.21,"low":9.9,"open":10.01,"volume":34099400},{"timestamp":1677162600,"date":"2023-02-23","index":1119,"close":9.79,"high":10.4,"low":9.58,"open":10.39,"volume":50261600},{"timestamp":1677249000,"date":"2023-02-24","index":1120,"close":9.3,"high":9.52,"low":9.13,"open":9.51,"volume":56808900},{"timestamp":1677508200,"date":"2023-02-27","index":1121,"close":9.33,"high":9.59,"low":9.24,"open":9.53,"volume":42356400},{"timestamp":1677594600,"date":"2023-02-28","index":1122,"close":9.39,"high":9.44,"low":9.12,"open":9.2,"volume":53310800},{"timestamp":1677681000,"date":"2023-03-01","index":1123,"close":8.83,"high":9.45,"low":8.77,"open":9.34,"volume":82172500}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":1124,"close":9.09,"high":9.12,"low":8.31,"open":8.5,"volume":73183200},{"timestamp":1677853800,"date":"2023-03-03","index":1125,"close":9.57,"high":9.7,"low":8.92,"open":8.97,"volume":60775100},{"timestamp":1678113000,"date":"2023-03-06","index":1126,"close":9.31,"high":9.64,"low":9.3,"open":9.5,"volume":35308800},{"timestamp":1678199400,"date":"2023-03-07","index":1127,"close":8.97,"high":9.26,"low":8.87,"open":9.19,"volume":45081500},{"timestamp":1678285800,"date":"2023-03-08","index":1128,"close":9.18,"high":9.18,"low":8.67,"open":8.87,"volume":39709100},{"timestamp":1678372200,"date":"2023-03-09","index":1129,"close":8.79,"high":9.17,"low":8.72,"open":9.01,"volume":48894300},{"timestamp":1678458600,"date":"2023-03-10","index":1130,"close":8.51,"high":8.81,"low":8.33,"open":8.78,"volume":46631300},{"timestamp":1678714200,"date":"2023-03-13","index":1131,"close":8.55,"high":8.69,"low":8.03,"open":8.35,"volume":43877100},{"timestamp":1678800600,"date":"2023-03-14","index":1132,"close":8.42,"high":8.56,"low":8.35,"open":8.51,"volume":36783100},{"timestamp":1678887000,"date":"2023-03-15","index":1133,"close":8.25,"high":8.32,"low":8.07,"open":8.21,"volume":40281700},{"timestamp":1678973400,"date":"2023-03-16","index":1134,"close":8.5,"high":8.54,"low":8.1,"open":8.13,"volume":27563000}]},{"date":"2022-11-10","estimated":-1.14,"reported":-2.11,"pre":[{"timestamp":1666877400,"date":"2022-10-27","index":1039,"close":9.98,"high":10.73,"low":9.97,"open":10.53,"volume":64014700},{"timestamp":1666963800,"date":"2022-10-28","index":1040,"close":9.69,"high":9.98,"low":9.28,"open":9.5,"volume":74420600},{"timestamp":1667223000,"date":"2022-10-31","index":1041,"close":9.67,"high":10.05,"low":9.38,"open":9.51,"volume":46879600},{"timestamp":1667309400,"date":"2022-11-01","index":1042,"close":9.71,"high":10.45,"low":9.69,"open":10.33,"volume":56233200},{"timestamp":1667395800,"date":"2022-11-02","index":1043,"close":9.49,"high":10.13,"low":9.48,"open":9.6,"volume":76033400},{"timestamp":1667482200,"date":"2022-11-03","index":1044,"close":9.94,"high":10.17,"low":9.03,"open":9.19,"volume":64660300},{"timestamp":1667568600,"date":"2022-11-04","index":1045,"close":11.68,"high":11.69,"low":10.6,"open":11,"volume":125406400},{"timestamp":1667831400,"date":"2022-11-07","index":1046,"close":10.98,"high":12.38,"low":10.7,"open":12.23,"volume":84143600},{"timestamp":1667917800,"date":"2022-11-08","index":1047,"close":10.56,"high":10.87,"low":10.08,"open":10.68,"volume":61734900},{"timestamp":1668004200,"date":"2022-11-09","index":1048,"close":9.25,"high":10.18,"low":9.14,"open":10,"volume":81211800},{"timestamp":1668090600,"date":"2022-11-10","index":1049,"close":10.34,"high":10.83,"low":10.05,"open":10.3,"volume":84026800}],"post":[{"timestamp":1668177000,"date":"2022-11-11","index":1050,"close":11.56,"high":11.69,"low":10.54,"open":10.79,"volume":100635600},{"timestamp":1668436200,"date":"2022-11-14","index":1051,"close":11.17,"high":12.12,"low":11.17,"open":11.86,"volume":62563000},{"timestamp":1668522600,"date":"2022-11-15","index":1052,"close":11.51,"high":11.95,"low":11.36,"open":11.91,"volume":63244200},{"timestamp":1668609000,"date":"2022-11-16","index":1053,"close":10.53,"high":11.29,"low":10.45,"open":11.17,"volume":49624900},{"timestamp":1668695400,"date":"2022-11-17","index":1054,"close":10.67,"high":10.72,"low":9.93,"open":10.25,"volume":62563500},{"timestamp":1668781800,"date":"2022-11-18","index":1055,"close":10.47,"high":10.81,"low":10.26,"open":10.65,"volume":49320200},{"timestamp":1669041000,"date":"2022-11-21","index":1056,"close":10.02,"high":10.25,"low":9.67,"open":10.22,"volume":53072100},{"timestamp":1669127400,"date":"2022-11-22","index":1057,"close":10.01,"high":10.1,"low":9.75,"open":9.87,"volume":36096300},{"timestamp":1669213800,"date":"2022-11-23","index":1058,"close":10.56,"high":10.74,"low":10.24,"open":10.31,"volume":49399100},{"timestamp":1669386600,"date":"2022-11-25","index":1059,"close":10.17,"high":10.3,"low":9.96,"open":10.26,"volume":23487600},{"timestamp":1669645800,"date":"2022-11-28","index":1060,"close":10.12,"high":10.63,"low":9.99,"open":10.05,"volume":39047000}]},{"date":"2022-09-07","estimated":-1.15,"reported":-1.34,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":993,"close":18.29,"high":18.8,"low":17.73,"open":18.69,"volume":34210200},{"timestamp":1661347800,"date":"2022-08-24","index":994,"close":18.87,"high":19.23,"low":18,"open":18.01,"volume":29271000},{"timestamp":1661434200,"date":"2022-08-25","index":995,"close":20.08,"high":20.37,"low":18.76,"open":19.43,"volume":42455900},{"timestamp":1661520600,"date":"2022-08-26","index":996,"close":19.92,"high":21.26,"low":19.81,"open":20.77,"volume":61525400},{"timestamp":1661779800,"date":"2022-08-29","index":997,"close":19.81,"high":20.67,"low":19.64,"open":19.66,"volume":33245000},{"timestamp":1661866200,"date":"2022-08-30","index":998,"close":19.83,"high":20.22,"low":19.3,"open":19.85,"volume":29823800},{"timestamp":1661952600,"date":"2022-08-31","index":999,"close":19.91,"high":20.38,"low":19.28,"open":20.11,"volume":39383500},{"timestamp":1662039000,"date":"2022-09-01","index":1000,"close":18.79,"high":19.35,"low":18.09,"open":19.28,"volume":47665700},{"timestamp":1662125400,"date":"2022-09-02","index":1001,"close":17.73,"high":18.65,"low":17.71,"open":18.43,"volume":44132000},{"timestamp":1662471000,"date":"2022-09-06","index":1002,"close":17.11,"high":17.81,"low":17.09,"open":17.6,"volume":32485200},{"timestamp":1662557400,"date":"2022-09-07","index":1003,"close":17.48,"high":18.37,"low":16.54,"open":16.54,"volume":58645900}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":1004,"close":17.68,"high":17.7,"low":16.99,"open":17.37,"volume":30487800},{"timestamp":1662730200,"date":"2022-09-09","index":1005,"close":19.16,"high":19.59,"low":18.29,"open":18.4,"volume":54913900},{"timestamp":1662989400,"date":"2022-09-12","index":1006,"close":21.75,"high":21.88,"low":20.01,"open":20.1,"volume":86994000},{"timestamp":1663075800,"date":"2022-09-13","index":1007,"close":21.97,"high":22.3,"low":20.85,"open":20.95,"volume":77974400},{"timestamp":1663162200,"date":"2022-09-14","index":1008,"close":21.94,"high":22.09,"low":21.03,"open":21.47,"volume":47206700},{"timestamp":1663248600,"date":"2022-09-15","index":1009,"close":21.51,"high":22.74,"low":21.25,"open":21.51,"volume":43787900},{"timestamp":1663335000,"date":"2022-09-16","index":1010,"close":20.15,"high":21.35,"low":19.96,"open":21.1,"volume":65778700},{"timestamp":1663594200,"date":"2022-09-19","index":1011,"close":20.9,"high":20.96,"low":19.75,"open":19.75,"volume":36244000},{"timestamp":1663680600,"date":"2022-09-20","index":1012,"close":20.41,"high":20.95,"low":20.21,"open":20.7,"volume":29290000},{"timestamp":1663767000,"date":"2022-09-21","index":1013,"close":18.3,"high":20.16,"low":18.25,"open":20.12,"volume":64553200},{"timestamp":1663853400,"date":"2022-09-22","index":1014,"close":18.35,"high":19.18,"low":18.09,"open":18.51,"volume":36823100}]},{"date":"2022-06-09","estimated":-0.87,"reported":-0.79,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":932,"close":14.64,"high":15,"low":14.09,"open":14.79,"volume":44911100},{"timestamp":1653571800,"date":"2022-05-26","index":933,"close":16.03,"high":16.13,"low":14.33,"open":14.52,"volume":64243800},{"timestamp":1653658200,"date":"2022-05-27","index":934,"close":16.57,"high":16.69,"low":15.67,"open":16.16,"volume":51414800},{"timestamp":1654003800,"date":"2022-05-31","index":935,"close":17.39,"high":17.92,"low":16.76,"open":17.77,"volume":96583300},{"timestamp":1654090200,"date":"2022-06-01","index":936,"close":17.57,"high":18.93,"low":17.48,"open":17.59,"volume":92493700},{"timestamp":1654176600,"date":"2022-06-02","index":937,"close":18.85,"high":18.85,"low":16.99,"open":17.54,"volume":77825000},{"timestamp":1654263000,"date":"2022-06-03","index":938,"close":18.08,"high":18.74,"low":17.81,"open":18.42,"volume":57620700},{"timestamp":1654522200,"date":"2022-06-06","index":939,"close":19.18,"high":19.8,"low":18.8,"open":18.99,"volume":68726800},{"timestamp":1654608600,"date":"2022-06-07","index":940,"close":19.65,"high":19.68,"low":18.6,"open":18.98,"volume":49357200},{"timestamp":1654695000,"date":"2022-06-08","index":941,"close":20.38,"high":20.45,"low":19.86,"open":20.32,"volume":65311600},{"timestamp":1654781400,"date":"2022-06-09","index":942,"close":18.82,"high":19.68,"low":18.45,"open":18.72,"volume":73635000}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":943,"close":18.14,"high":19.18,"low":17.81,"open":18.86,"volume":61204800},{"timestamp":1655127000,"date":"2022-06-13","index":944,"close":15.99,"high":17.49,"low":15.84,"open":17.32,"volume":60529400},{"timestamp":1655213400,"date":"2022-06-14","index":945,"close":18.66,"high":19.09,"low":16.49,"open":16.53,"volume":105582700},{"timestamp":1655299800,"date":"2022-06-15","index":946,"close":20.11,"high":20.26,"low":18.18,"open":18.96,"volume":121426000},{"timestamp":1655386200,"date":"2022-06-16","index":947,"close":19.18,"high":19.93,"low":18.47,"open":19.18,"volume":77244500},{"timestamp":1655472600,"date":"2022-06-17","index":948,"close":20.77,"high":20.89,"low":19.73,"open":19.77,"volume":82067300},{"timestamp":1655818200,"date":"2022-06-21","index":949,"close":22.66,"high":23.1,"low":21.58,"open":21.84,"volume":90287700},{"timestamp":1655904600,"date":"2022-06-22","index":950,"close":22.55,"high":23.13,"low":21.93,"open":22.34,"volume":81297100},{"timestamp":1655991000,"date":"2022-06-23","index":951,"close":23.05,"high":23.21,"low":22.23,"open":23.11,"volume":77502800},{"timestamp":1656077400,"date":"2022-06-24","index":952,"close":24.08,"high":24.17,"low":23.16,"open":23.22,"volume":67062600},{"timestamp":1656336600,"date":"2022-06-27","index":953,"close":22.95,"high":24.43,"low":22.85,"open":24.13,"volume":61701600}]},{"date":"2022-03-24","estimated":-2.97,"reported":-1.36,"pre":[{"timestamp":1646922600,"date":"2022-03-10","index":879,"close":17.77,"high":19.1,"low":17.22,"open":19,"volume":105883600},{"timestamp":1647009000,"date":"2022-03-11","index":880,"close":16.07,"high":18.13,"low":16.07,"open":18.11,"volume":93265200},{"timestamp":1647264600,"date":"2022-03-14","index":881,"close":14.1,"high":15.74,"low":13.82,"open":15.09,"volume":115290300},{"timestamp":1647351000,"date":"2022-03-15","index":882,"close":14.93,"high":15.35,"low":13.01,"open":13.48,"volume":139771600},{"timestamp":1647437400,"date":"2022-03-16","index":883,"close":18.75,"high":18.77,"low":16.78,"open":17.64,"volume":168011700},{"timestamp":1647523800,"date":"2022-03-17","index":884,"close":18.82,"high":18.83,"low":17.44,"open":17.93,"volume":93328900},{"timestamp":1647610200,"date":"2022-03-18","index":885,"close":20.86,"high":21.24,"low":18.55,"open":18.83,"volume":128531700},{"timestamp":1647869400,"date":"2022-03-21","index":886,"close":20.26,"high":21.2,"low":19.33,"open":20.75,"volume":89586400},{"timestamp":1647955800,"date":"2022-03-22","index":887,"close":21.77,"high":22.09,"low":20.59,"open":20.84,"volume":79808500},{"timestamp":1648042200,"date":"2022-03-23","index":888,"close":21.87,"high":22.6,"low":20.89,"open":21.6,"volume":88922000},{"timestamp":1648128600,"date":"2022-03-24","index":889,"close":21.98,"high":22.12,"low":20.66,"open":22,"volume":97155000}],"post":[{"timestamp":1648215000,"date":"2022-03-25","index":890,"close":19.91,"high":20.75,"low":19.35,"open":20.31,"volume":106936200},{"timestamp":1648474200,"date":"2022-03-28","index":891,"close":21.21,"high":21.23,"low":20.32,"open":20.42,"volume":75247200},{"timestamp":1648560600,"date":"2022-03-29","index":892,"close":21.88,"high":21.96,"low":21.02,"open":21.58,"volume":65946100},{"timestamp":1648647000,"date":"2022-03-30","index":893,"close":22.17,"high":23.86,"low":21.63,"open":21.83,"volume":114646500},{"timestamp":1648733400,"date":"2022-03-31","index":894,"close":21.05,"high":22.28,"low":20.76,"open":22.28,"volume":77641400},{"timestamp":1648819800,"date":"2022-04-01","index":895,"close":21.93,"high":23.22,"low":21.56,"open":22.41,"volume":110169300},{"timestamp":1649079000,"date":"2022-04-04","index":896,"close":23.85,"high":23.94,"low":22.78,"open":23.31,"volume":101280500},{"timestamp":1649165400,"date":"2022-04-05","index":897,"close":22.47,"high":23.98,"low":22.44,"open":23.97,"volume":69772000},{"timestamp":1649251800,"date":"2022-04-06","index":898,"close":21.68,"high":22.08,"low":20.93,"open":22.04,"volume":73501100},{"timestamp":1649338200,"date":"2022-04-07","index":899,"close":20.36,"high":21.68,"low":19.73,"open":21.49,"volume":82617000},{"timestamp":1649424600,"date":"2022-04-08","index":900,"close":20,"high":20.71,"low":19.83,"open":20.11,"volume":59574300}]},{"date":"2021-11-09","estimated":-0.59,"reported":-1.82,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":786,"close":40.47,"high":42.61,"low":40.47,"open":41.29,"volume":55875400},{"timestamp":1635341400,"date":"2021-10-27","index":787,"close":39.31,"high":41.28,"low":39.26,"open":40.9,"volume":28750900},{"timestamp":1635427800,"date":"2021-10-28","index":788,"close":40.79,"high":40.8,"low":39.19,"open":39.53,"volume":32774200},{"timestamp":1635514200,"date":"2021-10-29","index":789,"close":39.41,"high":40.55,"low":39.21,"open":40.25,"volume":33423100},{"timestamp":1635773400,"date":"2021-11-01","index":790,"close":40.84,"high":40.84,"low":38.11,"open":38.11,"volume":53062500},{"timestamp":1635859800,"date":"2021-11-02","index":791,"close":41.3,"high":42.49,"low":40.2,"open":40.47,"volume":46243600},{"timestamp":1635946200,"date":"2021-11-03","index":792,"close":41.5,"high":42.41,"low":40.63,"open":41.98,"volume":34202100},{"timestamp":1636032600,"date":"2021-11-04","index":793,"close":43.12,"high":44,"low":42.5,"open":42.76,"volume":53634400},{"timestamp":1636119000,"date":"2021-11-05","index":794,"close":42.29,"high":43.52,"low":41.82,"open":43.52,"volume":33048700},{"timestamp":1636381800,"date":"2021-11-08","index":795,"close":43.2,"high":44.27,"low":42.28,"open":42.65,"volume":38487900},{"timestamp":1636468200,"date":"2021-11-09","index":796,"close":40.64,"high":43.8,"low":40.6,"open":43.49,"volume":49158000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":797,"close":39.55,"high":42.09,"low":38.83,"open":40.89,"volume":48507300},{"timestamp":1636641000,"date":"2021-11-11","index":798,"close":42.2,"high":42.22,"low":40.35,"open":40.89,"volume":39934000},{"timestamp":1636727400,"date":"2021-11-12","index":799,"close":42.67,"high":43.55,"low":41.91,"open":42.69,"volume":34743100},{"timestamp":1636986600,"date":"2021-11-15","index":800,"close":40.57,"high":42.69,"low":40.02,"open":42.6,"volume":47571700},{"timestamp":1637073000,"date":"2021-11-16","index":801,"close":40.67,"high":41.3,"low":40.02,"open":40.89,"volume":37099000},{"timestamp":1637159400,"date":"2021-11-17","index":802,"close":39.67,"high":40.92,"low":39.07,"open":40.57,"volume":35829900},{"timestamp":1637245800,"date":"2021-11-18","index":803,"close":38.41,"high":39.44,"low":37.45,"open":39,"volume":42260200},{"timestamp":1637332200,"date":"2021-11-19","index":804,"close":38.66,"high":39.1,"low":38,"open":38.59,"volume":30069100},{"timestamp":1637591400,"date":"2021-11-22","index":805,"close":41.49,"high":42.84,"low":40.25,"open":40.42,"volume":70987500},{"timestamp":1637677800,"date":"2021-11-23","index":806,"close":42.04,"high":43.12,"low":40.47,"open":41.5,"volume":55094300},{"timestamp":1637764200,"date":"2021-11-24","index":807,"close":41.42,"high":42.51,"low":40.89,"open":41.7,"volume":33467200}]},{"date":"2021-08-11","estimated":-0.68,"reported":-0.42,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":723,"close":41.84,"high":42,"low":39.79,"open":40.91,"volume":59207200},{"timestamp":1627565400,"date":"2021-07-29","index":724,"close":42.62,"high":43.3,"low":41.64,"open":42.25,"volume":46847600},{"timestamp":1627651800,"date":"2021-07-30","index":725,"close":44.68,"high":45.2,"low":41.53,"open":42.23,"volume":66262700},{"timestamp":1627911000,"date":"2021-08-02","index":726,"close":45.85,"high":46.78,"low":44.3,"open":44.65,"volume":68453300},{"timestamp":1627997400,"date":"2021-08-03","index":727,"close":44.57,"high":45.8,"low":43.76,"open":45.23,"volume":46029300},{"timestamp":1628083800,"date":"2021-08-04","index":728,"close":45.09,"high":45.8,"low":44.56,"open":45.47,"volume":35453600},{"timestamp":1628170200,"date":"2021-08-05","index":729,"close":45.6,"high":46.3,"low":44.02,"open":44.75,"volume":33362600},{"timestamp":1628256600,"date":"2021-08-06","index":730,"close":43.84,"high":45.8,"low":43.45,"open":45.55,"volume":38016400},{"timestamp":1628515800,"date":"2021-08-09","index":731,"close":45.21,"high":45.48,"low":43.7,"open":43.7,"volume":30548700},{"timestamp":1628602200,"date":"2021-08-10","index":732,"close":44.22,"high":46.38,"low":44.1,"open":45.47,"volume":29572800},{"timestamp":1628688600,"date":"2021-08-11","index":733,"close":43.97,"high":45.12,"low":43.15,"open":44.71,"volume":33805200}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":734,"close":42.47,"high":44.4,"low":41.55,"open":44.35,"volume":50685600},{"timestamp":1628861400,"date":"2021-08-13","index":735,"close":41.03,"high":42.28,"low":40.61,"open":41.9,"volume":39161100},{"timestamp":1629120600,"date":"2021-08-16","index":736,"close":38.62,"high":39.6,"low":38.07,"open":39.46,"volume":66407900},{"timestamp":1629207000,"date":"2021-08-17","index":737,"close":38.1,"high":39.02,"low":36.83,"open":37.46,"volume":60838000},{"timestamp":1629293400,"date":"2021-08-18","index":738,"close":38.86,"high":39.63,"low":37.95,"open":38.49,"volume":48277600},{"timestamp":1629379800,"date":"2021-08-19","index":739,"close":36.29,"high":38.15,"low":36.24,"open":37.89,"volume":56718000},{"timestamp":1629466200,"date":"2021-08-20","index":740,"close":36.92,"high":37.9,"low":36.6,"open":36.63,"volume":43491300},{"timestamp":1629725400,"date":"2021-08-23","index":741,"close":38.17,"high":38.38,"low":37.04,"open":37.44,"volume":39610100},{"timestamp":1629811800,"date":"2021-08-24","index":742,"close":38.94,"high":39.61,"low":38.63,"open":39.24,"volume":37927500},{"timestamp":1629898200,"date":"2021-08-25","index":743,"close":38.95,"high":39.14,"low":38.18,"open":38.66,"volume":25641300},{"timestamp":1629984600,"date":"2021-08-26","index":744,"close":38.26,"high":39.74,"low":37.82,"open":38.63,"volume":34432000}]},{"date":"2021-04-29","estimated":-1.01,"reported":-3.14,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":651,"close":35.66,"high":37.06,"low":34.56,"open":37.02,"volume":100437400},{"timestamp":1618579800,"date":"2021-04-16","index":652,"close":36.09,"high":36.54,"low":34.06,"open":34.69,"volume":84477400},{"timestamp":1618839000,"date":"2021-04-19","index":653,"close":36.78,"high":37.54,"low":35.36,"open":36.78,"volume":92190700},{"timestamp":1618925400,"date":"2021-04-20","index":654,"close":36.93,"high":37.82,"low":35.94,"open":37.17,"volume":71208600},{"timestamp":1619011800,"date":"2021-04-21","index":655,"close":38.9,"high":38.96,"low":36.16,"open":36.53,"volume":77449200},{"timestamp":1619098200,"date":"2021-04-22","index":656,"close":39.57,"high":40.45,"low":38.49,"open":38.99,"volume":115802700},{"timestamp":1619184600,"date":"2021-04-23","index":657,"close":41.08,"high":41.2,"low":39.54,"open":40.2,"volume":70342400},{"timestamp":1619443800,"date":"2021-04-26","index":658,"close":42.62,"high":43.22,"low":40.86,"open":41.96,"volume":88233500},{"timestamp":1619530200,"date":"2021-04-27","index":659,"close":41.21,"high":43.13,"low":41.02,"open":43.02,"volume":69998800},{"timestamp":1619616600,"date":"2021-04-28","index":660,"close":41.19,"high":41.95,"low":40.44,"open":40.74,"volume":57639600},{"timestamp":1619703000,"date":"2021-04-29","index":661,"close":38.99,"high":41.49,"low":38.73,"open":41.38,"volume":82660700}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":662,"close":39.84,"high":41.22,"low":37.35,"open":37.73,"volume":116728700},{"timestamp":1620048600,"date":"2021-05-03","index":663,"close":39.54,"high":41.45,"low":39.31,"open":40.34,"volume":80089600},{"timestamp":1620135000,"date":"2021-05-04","index":664,"close":37.93,"high":39.32,"low":36.92,"open":38.99,"volume":78256800},{"timestamp":1620221400,"date":"2021-05-05","index":665,"close":37.71,"high":38.7,"low":37.34,"open":38.34,"volume":56336200},{"timestamp":1620307800,"date":"2021-05-06","index":666,"close":36.68,"high":38.04,"low":35.77,"open":37.49,"volume":71656000},{"timestamp":1620394200,"date":"2021-05-07","index":667,"close":36.94,"high":38.04,"low":36.62,"open":37.17,"volume":55551700},{"timestamp":1620653400,"date":"2021-05-10","index":668,"close":34.33,"high":36.79,"low":34.3,"open":36.78,"volume":92293900},{"timestamp":1620739800,"date":"2021-05-11","index":669,"close":34.87,"high":35.46,"low":32.2,"open":32.45,"volume":113418900},{"timestamp":1620826200,"date":"2021-05-12","index":670,"close":33.68,"high":35.13,"low":33.48,"open":34.38,"volume":75993700},{"timestamp":1620912600,"date":"2021-05-13","index":671,"close":31.22,"high":34.27,"low":30.71,"open":33.85,"volume":113686700},{"timestamp":1620999000,"date":"2021-05-14","index":672,"close":33.42,"high":33.69,"low":31.56,"open":31.94,"volume":80214300}]},{"date":"2021-03-01","estimated":-0.47,"reported":-1.05,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":609,"close":59.85,"high":61.05,"low":59.1,"open":60.26,"volume":40233100},{"timestamp":1613485800,"date":"2021-02-16","index":610,"close":59.23,"high":62.14,"low":58.65,"open":60.4,"volume":55084100},{"timestamp":1613572200,"date":"2021-02-17","index":611,"close":57.32,"high":58.03,"low":55.9,"open":57.92,"volume":64196800},{"timestamp":1613658600,"date":"2021-02-18","index":612,"close":54.43,"high":56.38,"low":52.6,"open":55.45,"volume":62505700},{"timestamp":1613745000,"date":"2021-02-19","index":613,"close":55.04,"high":56.04,"low":54.1,"open":55.72,"volume":43020700},{"timestamp":1614004200,"date":"2021-02-22","index":614,"close":50.68,"high":54.37,"low":50.4,"open":54.18,"volume":68831300},{"timestamp":1614090600,"date":"2021-02-23","index":615,"close":49.11,"high":49.67,"low":41.66,"open":45.62,"volume":142544300},{"timestamp":1614177000,"date":"2021-02-24","index":616,"close":51.86,"high":52.07,"low":47.75,"open":49.31,"volume":82488600},{"timestamp":1614263400,"date":"2021-02-25","index":617,"close":46.81,"high":51.85,"low":46.01,"open":51.6,"volume":95513800},{"timestamp":1614349800,"date":"2021-02-26","index":618,"close":45.78,"high":47.95,"low":44.62,"open":47,"volume":100315500},{"timestamp":1614609000,"date":"2021-03-01","index":619,"close":49.76,"high":50.42,"low":47.63,"open":48.55,"volume":94238500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":620,"close":43.29,"high":47.13,"low":42.66,"open":46.11,"volume":161334000},{"timestamp":1614781800,"date":"2021-03-03","index":621,"close":41.53,"high":45.08,"low":41.11,"open":44.58,"volume":107863400},{"timestamp":1614868200,"date":"2021-03-04","index":622,"close":39.28,"high":42.43,"low":37.59,"open":40.49,"volume":205872700},{"timestamp":1614954600,"date":"2021-03-05","index":623,"close":38.11,"high":39.87,"low":31.91,"open":39.24,"volume":270803200},{"timestamp":1615213800,"date":"2021-03-08","index":624,"close":35.21,"high":39.48,"low":34.9,"open":36.97,"volume":143074800},{"timestamp":1615300200,"date":"2021-03-09","index":625,"close":41.35,"high":42.08,"low":36.52,"open":37.48,"volume":176602600},{"timestamp":1615386600,"date":"2021-03-10","index":626,"close":41.32,"high":45.26,"low":40.25,"open":43.5,"volume":190801800},{"timestamp":1615473000,"date":"2021-03-11","index":627,"close":46.03,"high":46.16,"low":42.8,"open":44.44,"volume":134788000},{"timestamp":1615559400,"date":"2021-03-12","index":628,"close":45.5,"high":45.8,"low":42.76,"open":43.51,"volume":113460100},{"timestamp":1615815000,"date":"2021-03-15","index":629,"close":44.93,"high":46.29,"low":44.38,"open":45.55,"volume":74013600},{"timestamp":1615901400,"date":"2021-03-16","index":630,"close":43.68,"high":45.66,"low":43.17,"open":45.04,"volume":84361400}]},{"date":"2020-11-17","estimated":-1.11,"reported":-0.82,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":540,"close":35.5,"high":35.87,"low":32.78,"open":33.57,"volume":217608100},{"timestamp":1604500200,"date":"2020-11-04","index":541,"close":37.71,"high":39.75,"low":35.82,"open":37.44,"volume":339385900},{"timestamp":1604586600,"date":"2020-11-05","index":542,"close":42.35,"high":42.49,"low":38.25,"open":38.78,"volume":302472600},{"timestamp":1604673000,"date":"2020-11-06","index":543,"close":41.63,"high":43.3,"low":40.05,"open":41.09,"volume":288784300},{"timestamp":1604932200,"date":"2020-11-09","index":544,"close":44.02,"high":45.29,"low":40.38,"open":41.65,"volume":218733300},{"timestamp":1605018600,"date":"2020-11-10","index":545,"close":41.55,"high":45.2,"low":38.11,"open":44.5,"volume":237403600},{"timestamp":1605105000,"date":"2020-11-11","index":546,"close":43.08,"high":43.23,"low":38.64,"open":39.71,"volume":179581200},{"timestamp":1605191400,"date":"2020-11-12","index":547,"close":48.3,"high":49.35,"low":43.95,"open":44.48,"volume":345932900},{"timestamp":1605277800,"date":"2020-11-13","index":548,"close":44.56,"high":54.2,"low":40.55,"open":51.29,"volume":577185100},{"timestamp":1605537000,"date":"2020-11-16","index":549,"close":45.58,"high":45.85,"low":41.1,"open":41.12,"volume":306209100},{"timestamp":1605623400,"date":"2020-11-17","index":550,"close":46.59,"high":49.37,"low":44.96,"open":47.57,"volume":345578500}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":551,"close":45.06,"high":46.72,"low":42.5,"open":45.75,"volume":271678300},{"timestamp":1605796200,"date":"2020-11-19","index":552,"close":48.45,"high":48.92,"low":44.68,"open":45.36,"volume":233779100},{"timestamp":1605882600,"date":"2020-11-20","index":553,"close":49.25,"high":50.59,"low":47.88,"open":48.27,"volume":209106300},{"timestamp":1606141800,"date":"2020-11-23","index":554,"close":55.38,"high":55.7,"low":50.48,"open":50.86,"volume":270203000},{"timestamp":1606228200,"date":"2020-11-24","index":555,"close":53.51,"high":57.2,"low":51.5,"open":56.99,"volume":243669700},{"timestamp":1606314600,"date":"2020-11-25","index":556,"close":53.69,"high":53.99,"low":49.25,"open":49.98,"volume":204508500},{"timestamp":1606487400,"date":"2020-11-27","index":557,"close":54,"high":55.55,"low":52.6,"open":54.86,"volume":105795100},{"timestamp":1606746600,"date":"2020-11-30","index":558,"close":50.53,"high":54.39,"low":48.18,"open":54.21,"volume":179765400},{"timestamp":1606833000,"date":"2020-12-01","index":559,"close":45.36,"high":52.1,"low":44.05,"open":52.02,"volume":246472300},{"timestamp":1606919400,"date":"2020-12-02","index":560,"close":47.98,"high":48,"low":38.43,"open":40.16,"volume":313028300},{"timestamp":1607005800,"date":"2020-12-03","index":561,"close":45.35,"high":48.65,"low":45.21,"open":47.9,"volume":173424000}]},{"date":"2020-08-11","estimated":-1.84,"reported":-1.08,"pre":[{"timestamp":1595943000,"date":"2020-07-28","index":471,"close":12.27,"high":12.64,"low":11.38,"open":11.48,"volume":90075800},{"timestamp":1596029400,"date":"2020-07-29","index":472,"close":12.7,"high":13,"low":12.43,"open":12.65,"volume":69552600},{"timestamp":1596115800,"date":"2020-07-30","index":473,"close":12.2,"high":12.95,"low":12.07,"open":12.62,"volume":64952900},{"timestamp":1596202200,"date":"2020-07-31","index":474,"close":11.94,"high":12.59,"low":11.73,"open":12.41,"volume":61620400},{"timestamp":1596461400,"date":"2020-08-03","index":475,"close":13.6,"high":13.67,"low":12.46,"open":12.53,"volume":122925300},{"timestamp":1596547800,"date":"2020-08-04","index":476,"close":13.64,"high":14.53,"low":13.22,"open":14.46,"volume":125731400},{"timestamp":1596634200,"date":"2020-08-05","index":477,"close":13.92,"high":14.08,"low":13.37,"open":13.41,"volume":60046000},{"timestamp":1596720600,"date":"2020-08-06","index":478,"close":13.84,"high":14.31,"low":13.52,"open":14.1,"volume":49787700},{"timestamp":1596807000,"date":"2020-08-07","index":479,"close":13.42,"high":13.73,"low":13.2,"open":13.54,"volume":57746000},{"timestamp":1597066200,"date":"2020-08-10","index":480,"close":14.21,"high":14.42,"low":13.68,"open":13.94,"volume":84267300},{"timestamp":1597152600,"date":"2020-08-11","index":481,"close":12.99,"high":15.45,"low":12.94,"open":15.3,"volume":181311500}],"post":[{"timestamp":1597239000,"date":"2020-08-12","index":482,"close":13.36,"high":13.45,"low":12.67,"open":13.37,"volume":77260200},{"timestamp":1597325400,"date":"2020-08-13","index":483,"close":13.36,"high":13.64,"low":13.17,"open":13.45,"volume":50093500},{"timestamp":1597411800,"date":"2020-08-14","index":484,"close":13.1,"high":13.18,"low":12.54,"open":13.18,"volume":63250700},{"timestamp":1597671000,"date":"2020-08-17","index":485,"close":14.05,"high":14.05,"low":13.06,"open":13.07,"volume":78340500},{"timestamp":1597757400,"date":"2020-08-18","index":486,"close":14.3,"high":14.69,"low":13.87,"open":14.23,"volume":69962400},{"timestamp":1597843800,"date":"2020-08-19","index":487,"close":14.06,"high":14.41,"low":13.85,"open":14.29,"volume":41966800},{"timestamp":1597930200,"date":"2020-08-20","index":488,"close":13.78,"high":14.05,"low":13.53,"open":13.85,"volume":50072800},{"timestamp":1598016600,"date":"2020-08-21","index":489,"close":14.12,"high":14.58,"low":13.62,"open":13.64,"volume":70189900},{"timestamp":1598275800,"date":"2020-08-24","index":490,"close":14.97,"high":14.98,"low":14.31,"open":14.63,"volume":98697700},{"timestamp":1598362200,"date":"2020-08-25","index":491,"close":17.84,"high":17.87,"low":15.06,"open":15.08,"volume":299047800},{"timestamp":1598448600,"date":"2020-08-26","index":492,"close":20.44,"high":20.97,"low":18.56,"open":19.01,"volume":364104600}]},{"date":"2020-05-28","estimated":-1.85,"reported":-1.6,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":419,"close":3.44,"high":3.68,"low":3.32,"open":3.64,"volume":34034700},{"timestamp":1589463000,"date":"2020-05-14","index":420,"close":3.45,"high":3.52,"low":3.27,"open":3.33,"volume":20936400},{"timestamp":1589549400,"date":"2020-05-15","index":421,"close":3.37,"high":3.45,"low":3.36,"open":3.37,"volume":13699000},{"timestamp":1589808600,"date":"2020-05-18","index":422,"close":3.61,"high":3.69,"low":3.5,"open":3.5,"volume":27771300},{"timestamp":1589895000,"date":"2020-05-19","index":423,"close":3.69,"high":3.75,"low":3.59,"open":3.62,"volume":21707400},{"timestamp":1589981400,"date":"2020-05-20","index":424,"close":3.48,"high":3.82,"low":3.4,"open":3.76,"volume":52056900},{"timestamp":1590067800,"date":"2020-05-21","index":425,"close":3.33,"high":3.44,"low":3.23,"open":3.4,"volume":41628400},{"timestamp":1590154200,"date":"2020-05-22","index":426,"close":3.27,"high":3.34,"low":3.18,"open":3.33,"volume":22887300},{"timestamp":1590499800,"date":"2020-05-26","index":427,"close":3.82,"high":3.83,"low":3.4,"open":3.42,"volume":59847900},{"timestamp":1590586200,"date":"2020-05-27","index":428,"close":4.17,"high":4.2,"low":3.9,"open":4.01,"volume":70718900},{"timestamp":1590672600,"date":"2020-05-28","index":429,"close":3.83,"high":4.12,"low":3.75,"open":3.98,"volume":62756900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":430,"close":3.98,"high":4,"low":3.73,"open":3.82,"volume":50303000},{"timestamp":1591018200,"date":"2020-06-01","index":431,"close":4.26,"high":4.33,"low":3.96,"open":4,"volume":69222000},{"timestamp":1591104600,"date":"2020-06-02","index":432,"close":4.7,"high":4.73,"low":4.35,"open":4.36,"volume":82476600},{"timestamp":1591191000,"date":"2020-06-03","index":433,"close":5.6,"high":5.7,"low":4.98,"open":5,"volume":199210000},{"timestamp":1591277400,"date":"2020-06-04","index":434,"close":5.97,"high":6.2,"low":5.61,"open":6.01,"volume":173052600},{"timestamp":1591363800,"date":"2020-06-05","index":435,"close":5.59,"high":6.08,"low":5.52,"open":6.03,"volume":90811800},{"timestamp":1591623000,"date":"2020-06-08","index":436,"close":5.97,"high":6.08,"low":5.68,"open":5.81,"volume":85951600},{"timestamp":1591709400,"date":"2020-06-09","index":437,"close":6.68,"high":6.83,"low":5.76,"open":5.84,"volume":136907900},{"timestamp":1591795800,"date":"2020-06-10","index":438,"close":6.3,"high":6.95,"low":6.16,"open":6.72,"volume":100170700},{"timestamp":1591882200,"date":"2020-06-11","index":439,"close":5.91,"high":6.09,"low":5.66,"open":5.79,"volume":126509700},{"timestamp":1591968600,"date":"2020-06-12","index":440,"close":6.1,"high":6.32,"low":5.92,"open":6.2,"volume":59838800}]},{"date":"2020-03-18","estimated":-1.84,"reported":-2.73,"pre":[{"timestamp":1583332200,"date":"2020-03-04","index":370,"close":3.87,"high":4.07,"low":3.77,"open":4.03,"volume":49465800},{"timestamp":1583418600,"date":"2020-03-05","index":371,"close":3.72,"high":3.89,"low":3.68,"open":3.78,"volume":72697800},{"timestamp":1583505000,"date":"2020-03-06","index":372,"close":3.55,"high":3.66,"low":3.42,"open":3.62,"volume":61238100},{"timestamp":1583760600,"date":"2020-03-09","index":373,"close":3.29,"high":3.54,"low":2.99,"open":3.01,"volume":55305300},{"timestamp":1583847000,"date":"2020-03-10","index":374,"close":3.5,"high":3.54,"low":3.29,"open":3.49,"volume":34928400},{"timestamp":1583933400,"date":"2020-03-11","index":375,"close":3.32,"high":3.53,"low":3.26,"open":3.4,"volume":31099400},{"timestamp":1584019800,"date":"2020-03-12","index":376,"close":3.13,"high":3.23,"low":2.98,"open":3.06,"volume":52438300},{"timestamp":1584106200,"date":"2020-03-13","index":377,"close":3.11,"high":3.33,"low":2.99,"open":3.28,"volume":41770400},{"timestamp":1584365400,"date":"2020-03-16","index":378,"close":2.94,"high":3.11,"low":2.75,"open":2.87,"volume":41266200},{"timestamp":1584451800,"date":"2020-03-17","index":379,"close":2.9,"high":3.12,"low":2.79,"open":2.97,"volume":34862200},{"timestamp":1584538200,"date":"2020-03-18","index":380,"close":2.43,"high":2.58,"low":2.11,"open":2.4,"volume":94431900}],"post":[{"timestamp":1584624600,"date":"2020-03-19","index":381,"close":2.38,"high":2.55,"low":2.23,"open":2.3,"volume":35499000},{"timestamp":1584711000,"date":"2020-03-20","index":382,"close":2.4,"high":2.64,"low":2.35,"open":2.49,"volume":50528400},{"timestamp":1584970200,"date":"2020-03-23","index":383,"close":2.37,"high":2.37,"low":2.15,"open":2.34,"volume":47435200},{"timestamp":1585056600,"date":"2020-03-24","index":384,"close":2.6,"high":2.75,"low":2.4,"open":2.55,"volume":64750100},{"timestamp":1585143000,"date":"2020-03-25","index":385,"close":2.76,"high":2.99,"low":2.6,"open":2.72,"volume":56588300},{"timestamp":1585229400,"date":"2020-03-26","index":386,"close":2.93,"high":3.07,"low":2.78,"open":2.81,"volume":43579400},{"timestamp":1585315800,"date":"2020-03-27","index":387,"close":2.84,"high":2.89,"low":2.76,"open":2.85,"volume":25132000},{"timestamp":1585575000,"date":"2020-03-30","index":388,"close":2.71,"high":2.83,"low":2.7,"open":2.81,"volume":20115300},{"timestamp":1585661400,"date":"2020-03-31","index":389,"close":2.78,"high":2.88,"low":2.68,"open":2.83,"volume":30261400},{"timestamp":1585747800,"date":"2020-04-01","index":390,"close":2.65,"high":2.76,"low":2.6,"open":2.63,"volume":17153800},{"timestamp":1585834200,"date":"2020-04-02","index":391,"close":2.39,"high":2.59,"low":2.22,"open":2.51,"volume":58942700}]},{"date":"2019-12-30","estimated":-2.43,"reported":-2.38,"pre":[{"timestamp":1576247400,"date":"2019-12-13","index":316,"close":2.39,"high":2.43,"low":2.29,"open":2.31,"volume":37228900},{"timestamp":1576506600,"date":"2019-12-16","index":317,"close":2.48,"high":2.55,"low":2.39,"open":2.44,"volume":36916800},{"timestamp":1576593000,"date":"2019-12-17","index":318,"close":2.59,"high":2.63,"low":2.5,"open":2.54,"volume":45654500},{"timestamp":1576679400,"date":"2019-12-18","index":319,"close":2.63,"high":2.67,"low":2.54,"open":2.58,"volume":31811100},{"timestamp":1576765800,"date":"2019-12-19","index":320,"close":2.62,"high":2.73,"low":2.61,"open":2.69,"volume":36301300},{"timestamp":1576852200,"date":"2019-12-20","index":321,"close":2.69,"high":2.72,"low":2.63,"open":2.65,"volume":50971500},{"timestamp":1577111400,"date":"2019-12-23","index":322,"close":2.67,"high":2.76,"low":2.65,"open":2.74,"volume":28571900},{"timestamp":1577197800,"date":"2019-12-24","index":323,"close":2.53,"high":2.63,"low":2.45,"open":2.63,"volume":32029800},{"timestamp":1577370600,"date":"2019-12-26","index":324,"close":2.51,"high":2.52,"low":2.35,"open":2.45,"volume":44173700},{"timestamp":1577457000,"date":"2019-12-27","index":325,"close":2.42,"high":2.55,"low":2.41,"open":2.54,"volume":37553300},{"timestamp":1577716200,"date":"2019-12-30","index":326,"close":3.72,"high":4.87,"low":2.88,"open":2.92,"volume":432720700}],"post":[{"timestamp":1577802600,"date":"2019-12-31","index":327,"close":4.02,"high":4.42,"low":3.82,"open":4.15,"volume":215008600},{"timestamp":1577975400,"date":"2020-01-02","index":328,"close":3.72,"high":4.1,"low":3.61,"open":4.1,"volume":103740100},{"timestamp":1578061800,"date":"2020-01-03","index":329,"close":3.83,"high":3.9,"low":3.48,"open":3.5,"volume":82892400},{"timestamp":1578321000,"date":"2020-01-06","index":330,"close":3.68,"high":4.24,"low":3.66,"open":4.19,"volume":106619700},{"timestamp":1578407400,"date":"2020-01-07","index":331,"close":3.24,"high":3.73,"low":3.21,"open":3.7,"volume":106336400},{"timestamp":1578493800,"date":"2020-01-08","index":332,"close":3.39,"high":3.49,"low":3.13,"open":3.14,"volume":65118100},{"timestamp":1578580200,"date":"2020-01-09","index":333,"close":3.46,"high":3.58,"low":3.33,"open":3.44,"volume":54644200},{"timestamp":1578666600,"date":"2020-01-10","index":334,"close":3.51,"high":3.58,"low":3.4,"open":3.49,"volume":35626700},{"timestamp":1578925800,"date":"2020-01-13","index":335,"close":3.7,"high":3.73,"low":3.52,"open":3.71,"volume":59752700},{"timestamp":1579012200,"date":"2020-01-14","index":336,"close":3.76,"high":3.82,"low":3.61,"open":3.7,"volume":55194000},{"timestamp":1579098600,"date":"2020-01-15","index":337,"close":4.29,"high":4.48,"low":4,"open":4.19,"volume":236357900}]},{"date":"2019-09-24","estimated":-1.66,"reported":-3.11,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":249,"close":3.32,"high":3.33,"low":3.07,"open":3.13,"volume":20848800},{"timestamp":1568208600,"date":"2019-09-11","index":250,"close":3.27,"high":3.33,"low":3.16,"open":3.28,"volume":13619900},{"timestamp":1568295000,"date":"2019-09-12","index":251,"close":3.19,"high":3.27,"low":3.1,"open":3.24,"volume":10957800},{"timestamp":1568381400,"date":"2019-09-13","index":252,"close":3.21,"high":3.27,"low":3.15,"open":3.22,"volume":8371700},{"timestamp":1568640600,"date":"2019-09-16","index":253,"close":3.12,"high":3.21,"low":3.09,"open":3.15,"volume":12374900},{"timestamp":1568727000,"date":"2019-09-17","index":254,"close":3.18,"high":3.18,"low":3,"open":3.11,"volume":12905800},{"timestamp":1568813400,"date":"2019-09-18","index":255,"close":3.08,"high":3.21,"low":3.03,"open":3.21,"volume":12519200},{"timestamp":1568899800,"date":"2019-09-19","index":256,"close":3.1,"high":3.16,"low":3.08,"open":3.12,"volume":8733200},{"timestamp":1568986200,"date":"2019-09-20","index":257,"close":3.04,"high":3.16,"low":3.02,"open":3.14,"volume":11999300},{"timestamp":1569245400,"date":"2019-09-23","index":258,"close":2.72,"high":2.98,"low":2.71,"open":2.98,"volume":40356100},{"timestamp":1569331800,"date":"2019-09-24","index":259,"close":2.17,"high":2.24,"low":1.97,"open":2.22,"volume":122194400}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":260,"close":2.05,"high":2.15,"low":2.02,"open":2.15,"volume":38938700},{"timestamp":1569504600,"date":"2019-09-26","index":261,"close":1.96,"high":2.06,"low":1.9,"open":2.05,"volume":50967800},{"timestamp":1569591000,"date":"2019-09-27","index":262,"close":1.75,"high":2,"low":1.71,"open":1.94,"volume":59824600},{"timestamp":1569850200,"date":"2019-09-30","index":263,"close":1.56,"high":1.73,"low":1.53,"open":1.72,"volume":58815600},{"timestamp":1569936600,"date":"2019-10-01","index":264,"close":1.32,"high":1.51,"low":1.22,"open":1.51,"volume":88123600},{"timestamp":1570023000,"date":"2019-10-02","index":265,"close":1.59,"high":1.65,"low":1.19,"open":1.19,"volume":98992700},{"timestamp":1570109400,"date":"2019-10-03","index":266,"close":1.64,"high":1.7,"low":1.43,"open":1.59,"volume":58630100},{"timestamp":1570195800,"date":"2019-10-04","index":267,"close":1.62,"high":1.69,"low":1.56,"open":1.6,"volume":25240300},{"timestamp":1570455000,"date":"2019-10-07","index":268,"close":1.55,"high":1.59,"low":1.45,"open":1.58,"volume":26893500},{"timestamp":1570541400,"date":"2019-10-08","index":269,"close":1.7,"high":1.8,"low":1.66,"open":1.73,"volume":47085000},{"timestamp":1570627800,"date":"2019-10-09","index":270,"close":1.64,"high":1.76,"low":1.58,"open":1.75,"volume":35848200}]},{"date":"2019-05-28","estimated":-3.23,"reported":-2.42,"pre":[{"timestamp":1557754200,"date":"2019-05-13","index":166,"close":4.33,"high":4.5,"low":4.3,"open":4.5,"volume":21804500},{"timestamp":1557840600,"date":"2019-05-14","index":167,"close":4.67,"high":4.67,"low":4.41,"open":4.47,"volume":27925700},{"timestamp":1557927000,"date":"2019-05-15","index":168,"close":4.71,"high":4.75,"low":4.53,"open":4.59,"volume":14669000},{"timestamp":1558013400,"date":"2019-05-16","index":169,"close":4.66,"high":4.85,"low":4.61,"open":4.65,"volume":16198000},{"timestamp":1558099800,"date":"2019-05-17","index":170,"close":4.42,"high":4.7,"low":4.42,"open":4.58,"volume":19775700},{"timestamp":1558359000,"date":"2019-05-20","index":171,"close":4.25,"high":4.4,"low":4.11,"open":4.38,"volume":23571700},{"timestamp":1558445400,"date":"2019-05-21","index":172,"close":4.29,"high":4.45,"low":4.25,"open":4.35,"volume":23435300},{"timestamp":1558531800,"date":"2019-05-22","index":173,"close":4.05,"high":4.3,"low":4,"open":4.25,"volume":35451300},{"timestamp":1558618200,"date":"2019-05-23","index":174,"close":3.93,"high":4.03,"low":3.83,"open":3.96,"volume":27855500},{"timestamp":1558704600,"date":"2019-05-24","index":175,"close":3.86,"high":4.05,"low":3.81,"open":3.98,"volume":26069400},{"timestamp":1559050200,"date":"2019-05-28","index":176,"close":4,"high":4.14,"low":3.88,"open":4.12,"volume":114474400}],"post":[{"timestamp":1559136600,"date":"2019-05-29","index":177,"close":3.61,"high":3.9,"low":3.6,"open":3.89,"volume":41690400},{"timestamp":1559223000,"date":"2019-05-30","index":178,"close":3.24,"high":3.55,"low":3.11,"open":3.55,"volume":55942200},{"timestamp":1559309400,"date":"2019-05-31","index":179,"close":3.05,"high":3.15,"low":3,"open":3.07,"volume":39383300},{"timestamp":1559568600,"date":"2019-06-03","index":180,"close":2.96,"high":3.06,"low":2.74,"open":2.98,"volume":51793000},{"timestamp":1559655000,"date":"2019-06-04","index":181,"close":3.04,"high":3.11,"low":2.97,"open":3,"volume":30924000},{"timestamp":1559741400,"date":"2019-06-05","index":182,"close":2.83,"high":3.09,"low":2.76,"open":3.07,"volume":38179100},{"timestamp":1559827800,"date":"2019-06-06","index":183,"close":2.65,"high":2.9,"low":2.54,"open":2.9,"volume":54094300},{"timestamp":1559914200,"date":"2019-06-07","index":184,"close":2.76,"high":2.81,"low":2.55,"open":2.64,"volume":31397900},{"timestamp":1560173400,"date":"2019-06-10","index":185,"close":2.63,"high":2.82,"low":2.59,"open":2.75,"volume":35989100},{"timestamp":1560259800,"date":"2019-06-11","index":186,"close":2.61,"high":2.67,"low":2.55,"open":2.67,"volume":33070100},{"timestamp":1560346200,"date":"2019-06-12","index":187,"close":2.55,"high":2.62,"low":2.5,"open":2.62,"volume":30099500}]},{"date":"2019-03-05","estimated":null,"reported":-3.2,"pre":[],"post":[]},{"date":"2018-11-06","estimated":-2.36,"reported":-10.35,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":29,"close":6.81,"high":6.89,"low":6.45,"open":6.74,"volume":14901700},{"timestamp":1540387800,"date":"2018-10-24","index":30,"close":6.17,"high":6.85,"low":6.13,"open":6.85,"volume":14789900},{"timestamp":1540474200,"date":"2018-10-25","index":31,"close":6.45,"high":6.57,"low":6.25,"open":6.27,"volume":9188700},{"timestamp":1540560600,"date":"2018-10-26","index":32,"close":6.35,"high":6.51,"low":6.18,"open":6.21,"volume":9459000},{"timestamp":1540819800,"date":"2018-10-29","index":33,"close":6.19,"high":6.79,"low":6.05,"open":6.53,"volume":16027600},{"timestamp":1540906200,"date":"2018-10-30","index":34,"close":5.95,"high":6.22,"low":5.62,"open":6.2,"volume":21823900},{"timestamp":1540992600,"date":"2018-10-31","index":35,"close":5.9,"high":6.25,"low":5.9,"open":6.08,"volume":15213400},{"timestamp":1541079000,"date":"2018-11-01","index":36,"close":6.62,"high":6.78,"low":5.96,"open":6,"volume":24330900},{"timestamp":1541165400,"date":"2018-11-02","index":37,"close":6.49,"high":6.84,"low":6.27,"open":6.84,"volume":17988800},{"timestamp":1541428200,"date":"2018-11-05","index":38,"close":6.68,"high":6.72,"low":6.25,"open":6.52,"volume":13188700},{"timestamp":1541514600,"date":"2018-11-06","index":39,"close":6.4,"high":7.32,"low":6.4,"open":7.22,"volume":49855800}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":40,"close":6.74,"high":6.88,"low":6.15,"open":6.42,"volume":23761800},{"timestamp":1541687400,"date":"2018-11-08","index":41,"close":6.69,"high":7.1,"low":6.47,"open":6.49,"volume":20510700},{"timestamp":1541773800,"date":"2018-11-09","index":42,"close":6.77,"high":6.93,"low":6.52,"open":6.59,"volume":12789800},{"timestamp":1542033000,"date":"2018-11-12","index":43,"close":6.65,"high":6.93,"low":6.56,"open":6.72,"volume":12709100},{"timestamp":1542119400,"date":"2018-11-13","index":44,"close":6.78,"high":6.9,"low":6.58,"open":6.69,"volume":15374100},{"timestamp":1542205800,"date":"2018-11-14","index":45,"close":7.1,"high":7.45,"low":6.8,"open":6.8,"volume":29585100},{"timestamp":1542292200,"date":"2018-11-15","index":46,"close":7.34,"high":7.49,"low":7.11,"open":7.15,"volume":17904000},{"timestamp":1542378600,"date":"2018-11-16","index":47,"close":7.19,"high":7.65,"low":7.16,"open":7.4,"volume":14972500},{"timestamp":1542637800,"date":"2018-11-19","index":48,"close":7.84,"high":8.21,"low":7.28,"open":7.38,"volume":49171800},{"timestamp":1542724200,"date":"2018-11-20","index":49,"close":7.67,"high":7.91,"low":7.15,"open":7.65,"volume":26923200},{"timestamp":1542810600,"date":"2018-11-21","index":50,"close":7.71,"high":8.05,"low":7.63,"open":7.9,"volume":13993600}]},{"date":"2018-09-12","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/NIO_partial.json b/data/NIO_partial.json index 6baca5f64..b416d6983 100644 --- a/data/NIO_partial.json +++ b/data/NIO_partial.json @@ -1 +1 @@ -[{"date":"2024-09-05","estimated":-2.21,"reported":-2.21,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":1494,"close":3.99,"high":4,"low":3.83,"open":3.93,"volume":25739200},{"timestamp":1724333400,"date":"2024-08-22","index":1495,"close":3.99,"high":4.05,"low":3.92,"open":4.01,"volume":25826800},{"timestamp":1724419800,"date":"2024-08-23","index":1496,"close":4.08,"high":4.13,"low":3.99,"open":4.03,"volume":25913400},{"timestamp":1724679000,"date":"2024-08-26","index":1497,"close":4.03,"high":4.1,"low":3.98,"open":4.06,"volume":25776200},{"timestamp":1724765400,"date":"2024-08-27","index":1498,"close":4,"high":4.1,"low":3.96,"open":4.08,"volume":24654700},{"timestamp":1724851800,"date":"2024-08-28","index":1499,"close":3.7,"high":4,"low":3.68,"open":3.96,"volume":62882000},{"timestamp":1724938200,"date":"2024-08-29","index":1500,"close":3.94,"high":3.97,"low":3.76,"open":3.83,"volume":45246800},{"timestamp":1725024600,"date":"2024-08-30","index":1501,"close":4.04,"high":4.21,"low":4,"open":4.19,"volume":65991100},{"timestamp":1725370200,"date":"2024-09-03","index":1502,"close":4.15,"high":4.18,"low":3.96,"open":3.98,"volume":52928200},{"timestamp":1725456600,"date":"2024-09-04","index":1503,"close":4.24,"high":4.29,"low":4.18,"open":4.23,"volume":49161900},{"timestamp":1725543000,"date":"2024-09-05","index":1504,"close":4.85,"high":4.85,"low":4.27,"open":4.41,"volume":110271900}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":1505,"close":5.02,"high":5.18,"low":4.9,"open":4.94,"volume":105245000},{"timestamp":1725888600,"date":"2024-09-09","index":1506,"close":5.57,"high":5.61,"low":4.76,"open":4.88,"volume":125459100},{"timestamp":1725975000,"date":"2024-09-10","index":1507,"close":5.48,"high":5.5,"low":5.32,"open":5.43,"volume":58595000},{"timestamp":1726061400,"date":"2024-09-11","index":1508,"close":5.6,"high":5.66,"low":5.43,"open":5.51,"volume":51390500},{"timestamp":1726147800,"date":"2024-09-12","index":1509,"close":5.28,"high":5.54,"low":5.1,"open":5.54,"volume":71034900},{"timestamp":1726257691,"date":"2024-09-13","index":1510,"close":5.55,"high":5.57,"low":5.19,"open":5.22,"volume":63894204},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-06","estimated":-2.18,"reported":-2.39,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1432,"close":5.24,"high":5.31,"low":5.14,"open":5.26,"volume":36743200},{"timestamp":1716471000,"date":"2024-05-23","index":1433,"close":4.8,"high":5.13,"low":4.71,"open":5.12,"volume":79112800},{"timestamp":1716557400,"date":"2024-05-24","index":1434,"close":4.83,"high":4.92,"low":4.77,"open":4.81,"volume":32225400},{"timestamp":1716903000,"date":"2024-05-28","index":1435,"close":4.9,"high":5.01,"low":4.83,"open":4.97,"volume":46519700},{"timestamp":1716989400,"date":"2024-05-29","index":1436,"close":4.93,"high":5,"low":4.81,"open":4.83,"volume":37706200},{"timestamp":1717075800,"date":"2024-05-30","index":1437,"close":5.4,"high":5.44,"low":4.93,"open":4.95,"volume":69440000},{"timestamp":1717162200,"date":"2024-05-31","index":1438,"close":5.39,"high":5.52,"low":5.26,"open":5.27,"volume":63176600},{"timestamp":1717421400,"date":"2024-06-03","index":1439,"close":5.34,"high":5.63,"low":5.21,"open":5.54,"volume":53566700},{"timestamp":1717507800,"date":"2024-06-04","index":1440,"close":5.21,"high":5.37,"low":5.2,"open":5.31,"volume":29404500},{"timestamp":1717594200,"date":"2024-06-05","index":1441,"close":5.27,"high":5.35,"low":5.15,"open":5.33,"volume":49656100},{"timestamp":1717680600,"date":"2024-06-06","index":1442,"close":4.91,"high":5,"low":4.74,"open":4.95,"volume":84453800}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1443,"close":4.83,"high":4.96,"low":4.8,"open":4.82,"volume":34658600},{"timestamp":1718026200,"date":"2024-06-10","index":1444,"close":4.72,"high":4.85,"low":4.67,"open":4.82,"volume":38316300},{"timestamp":1718112600,"date":"2024-06-11","index":1445,"close":4.46,"high":4.8,"low":4.35,"open":4.79,"volume":66199200},{"timestamp":1718199000,"date":"2024-06-12","index":1446,"close":4.45,"high":4.63,"low":4.31,"open":4.47,"volume":62311400},{"timestamp":1718285400,"date":"2024-06-13","index":1447,"close":4.41,"high":4.61,"low":4.4,"open":4.47,"volume":27306300},{"timestamp":1718371800,"date":"2024-06-14","index":1448,"close":4.33,"high":4.38,"low":4.29,"open":4.36,"volume":23557000},{"timestamp":1718631000,"date":"2024-06-17","index":1449,"close":4.43,"high":4.48,"low":4.24,"open":4.32,"volume":31751400},{"timestamp":1718717400,"date":"2024-06-18","index":1450,"close":4.43,"high":4.47,"low":4.32,"open":4.36,"volume":28884900},{"timestamp":1718890200,"date":"2024-06-20","index":1451,"close":4.33,"high":4.45,"low":4.25,"open":4.37,"volume":28737200},{"timestamp":1718976600,"date":"2024-06-21","index":1452,"close":4.3,"high":4.35,"low":4.24,"open":4.31,"volume":22036700},{"timestamp":1719235800,"date":"2024-06-24","index":1453,"close":4.44,"high":4.53,"low":4.29,"open":4.3,"volume":28749700}]},{"date":"2024-03-05","estimated":-2.36,"reported":-2.81,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":1367,"close":5.96,"high":6.03,"low":5.79,"open":5.93,"volume":39772200},{"timestamp":1708525800,"date":"2024-02-21","index":1368,"close":5.97,"high":6.17,"low":5.95,"open":6.02,"volume":33907200},{"timestamp":1708612200,"date":"2024-02-22","index":1369,"close":5.85,"high":5.97,"low":5.71,"open":5.97,"volume":49536300},{"timestamp":1708698600,"date":"2024-02-23","index":1370,"close":5.4,"high":5.68,"low":5.37,"open":5.67,"volume":75135200},{"timestamp":1708957800,"date":"2024-02-26","index":1371,"close":5.65,"high":5.77,"low":5.5,"open":5.54,"volume":60295300},{"timestamp":1709044200,"date":"2024-02-27","index":1372,"close":5.78,"high":5.93,"low":5.72,"open":5.81,"volume":53722100},{"timestamp":1709130600,"date":"2024-02-28","index":1373,"close":5.43,"high":5.61,"low":5.39,"open":5.6,"volume":58390500},{"timestamp":1709217000,"date":"2024-02-29","index":1374,"close":5.75,"high":5.79,"low":5.54,"open":5.56,"volume":63187100},{"timestamp":1709303400,"date":"2024-03-01","index":1375,"close":5.78,"high":5.84,"low":5.68,"open":5.73,"volume":40933100},{"timestamp":1709562600,"date":"2024-03-04","index":1376,"close":5.33,"high":5.61,"low":5.25,"open":5.58,"volume":94275800},{"timestamp":1709649000,"date":"2024-03-05","index":1377,"close":5.48,"high":5.62,"low":4.78,"open":5.17,"volume":94784600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":1378,"close":5.77,"high":5.88,"low":5.38,"open":5.39,"volume":77698800},{"timestamp":1709821800,"date":"2024-03-07","index":1379,"close":5.77,"high":5.79,"low":5.47,"open":5.67,"volume":46370300},{"timestamp":1709908200,"date":"2024-03-08","index":1380,"close":5.8,"high":5.92,"low":5.66,"open":5.78,"volume":38928300},{"timestamp":1710163800,"date":"2024-03-11","index":1381,"close":6.1,"high":6.23,"low":5.88,"open":5.92,"volume":64025300},{"timestamp":1710250200,"date":"2024-03-12","index":1382,"close":6.19,"high":6.3,"low":6.09,"open":6.19,"volume":38392900},{"timestamp":1710336600,"date":"2024-03-13","index":1383,"close":5.92,"high":6.27,"low":5.91,"open":6.08,"volume":42657900},{"timestamp":1710423000,"date":"2024-03-14","index":1384,"close":5.58,"high":5.82,"low":5.54,"open":5.82,"volume":42679900},{"timestamp":1710509400,"date":"2024-03-15","index":1385,"close":5.58,"high":5.76,"low":5.57,"open":5.71,"volume":33668500},{"timestamp":1710768600,"date":"2024-03-18","index":1386,"close":5.54,"high":5.86,"low":5.48,"open":5.83,"volume":48581900},{"timestamp":1710855000,"date":"2024-03-19","index":1387,"close":5.19,"high":5.49,"low":5.13,"open":5.49,"volume":77042900},{"timestamp":1710941400,"date":"2024-03-20","index":1388,"close":5.1,"high":5.14,"low":5.04,"open":5.11,"volume":59385500}]},{"date":"2023-12-05","estimated":-2.2,"reported":-2.28,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1306,"close":7.8,"high":8.03,"low":7.65,"open":7.68,"volume":61880200},{"timestamp":1700577000,"date":"2023-11-21","index":1307,"close":7.51,"high":7.71,"low":7.42,"open":7.62,"volume":35697200},{"timestamp":1700663400,"date":"2023-11-22","index":1308,"close":7.47,"high":7.64,"low":7.36,"open":7.58,"volume":21966500},{"timestamp":1700836200,"date":"2023-11-24","index":1309,"close":7.4,"high":7.48,"low":7.28,"open":7.4,"volume":22881100},{"timestamp":1701095400,"date":"2023-11-27","index":1310,"close":7.19,"high":7.38,"low":7.18,"open":7.31,"volume":33857600},{"timestamp":1701181800,"date":"2023-11-28","index":1311,"close":7.21,"high":7.26,"low":7.02,"open":7.2,"volume":47842500},{"timestamp":1701268200,"date":"2023-11-29","index":1312,"close":7.18,"high":7.52,"low":7.13,"open":7.29,"volume":47707000},{"timestamp":1701354600,"date":"2023-11-30","index":1313,"close":7.27,"high":7.34,"low":7.13,"open":7.25,"volume":45953400},{"timestamp":1701441000,"date":"2023-12-01","index":1314,"close":7.15,"high":7.26,"low":7.01,"open":7.14,"volume":46621800},{"timestamp":1701700200,"date":"2023-12-04","index":1315,"close":7.32,"high":7.38,"low":7.03,"open":7.14,"volume":53717900},{"timestamp":1701786600,"date":"2023-12-05","index":1316,"close":7.43,"high":7.96,"low":7.38,"open":7.59,"volume":89837100}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1317,"close":7.75,"high":8.28,"low":7.59,"open":7.65,"volume":118989400},{"timestamp":1701959400,"date":"2023-12-07","index":1318,"close":7.49,"high":7.96,"low":7.43,"open":7.85,"volume":63206600},{"timestamp":1702045800,"date":"2023-12-08","index":1319,"close":7.38,"high":7.57,"low":7.3,"open":7.37,"volume":42582700},{"timestamp":1702305000,"date":"2023-12-11","index":1320,"close":7.68,"high":7.7,"low":7.41,"open":7.49,"volume":39418200},{"timestamp":1702391400,"date":"2023-12-12","index":1321,"close":7.27,"high":7.6,"low":7.17,"open":7.59,"volume":59007200},{"timestamp":1702477800,"date":"2023-12-13","index":1322,"close":7.43,"high":7.45,"low":7.05,"open":7.17,"volume":57470200},{"timestamp":1702564200,"date":"2023-12-14","index":1323,"close":7.86,"high":8.02,"low":7.46,"open":7.47,"volume":94106100},{"timestamp":1702650600,"date":"2023-12-15","index":1324,"close":7.98,"high":8.14,"low":7.74,"open":8.02,"volume":71148600},{"timestamp":1702909800,"date":"2023-12-18","index":1325,"close":8.35,"high":8.64,"low":8.23,"open":8.59,"volume":131953000},{"timestamp":1702996200,"date":"2023-12-19","index":1326,"close":8.82,"high":8.9,"low":8.51,"open":8.52,"volume":88664000},{"timestamp":1703082600,"date":"2023-12-20","index":1327,"close":7.92,"high":8.7,"low":7.92,"open":8.63,"volume":105322300}]},{"date":"2023-06-09","estimated":-2.32,"reported":-2.51,"pre":[{"timestamp":1685021400,"date":"2023-05-25","index":1183,"close":7.54,"high":7.86,"low":7.51,"open":7.86,"volume":48702800},{"timestamp":1685107800,"date":"2023-05-26","index":1184,"close":7.7,"high":7.84,"low":7.54,"open":7.74,"volume":42967900},{"timestamp":1685453400,"date":"2023-05-30","index":1185,"close":7.41,"high":7.92,"low":7.35,"open":7.8,"volume":63374800},{"timestamp":1685539800,"date":"2023-05-31","index":1186,"close":7.53,"high":7.54,"low":7.15,"open":7.44,"volume":89228300},{"timestamp":1685626200,"date":"2023-06-01","index":1187,"close":7.54,"high":7.64,"low":7,"open":7.24,"volume":74201600},{"timestamp":1685712600,"date":"2023-06-02","index":1188,"close":7.56,"high":7.99,"low":7.56,"open":7.84,"volume":62262000},{"timestamp":1685971800,"date":"2023-06-05","index":1189,"close":7.67,"high":7.9,"low":7.6,"open":7.66,"volume":36819200},{"timestamp":1686058200,"date":"2023-06-06","index":1190,"close":7.88,"high":7.88,"low":7.3,"open":7.66,"volume":79001900},{"timestamp":1686144600,"date":"2023-06-07","index":1191,"close":7.76,"high":7.97,"low":7.58,"open":7.8,"volume":47289100},{"timestamp":1686231000,"date":"2023-06-08","index":1192,"close":7.79,"high":7.89,"low":7.6,"open":7.8,"volume":64405800},{"timestamp":1686317400,"date":"2023-06-09","index":1193,"close":7.73,"high":8.75,"low":7.69,"open":7.84,"volume":140075100}],"post":[{"timestamp":1686576600,"date":"2023-06-12","index":1194,"close":8.4,"high":8.6,"low":8.07,"open":8.09,"volume":100608600},{"timestamp":1686663000,"date":"2023-06-13","index":1195,"close":8.89,"high":9.07,"low":8.6,"open":8.73,"volume":81692800},{"timestamp":1686749400,"date":"2023-06-14","index":1196,"close":9.05,"high":9.19,"low":8.8,"open":9.07,"volume":60867200},{"timestamp":1686835800,"date":"2023-06-15","index":1197,"close":9.79,"high":9.9,"low":9.05,"open":9.1,"volume":97116500},{"timestamp":1686922200,"date":"2023-06-16","index":1198,"close":9.4,"high":10.21,"low":9.35,"open":10.15,"volume":81163500},{"timestamp":1687267800,"date":"2023-06-20","index":1199,"close":9.35,"high":9.41,"low":9.06,"open":9.17,"volume":52866000},{"timestamp":1687354200,"date":"2023-06-21","index":1200,"close":9.07,"high":9.84,"low":8.96,"open":9.54,"volume":66266600},{"timestamp":1687440600,"date":"2023-06-22","index":1201,"close":8.92,"high":9.03,"low":8.74,"open":9.03,"volume":28909900},{"timestamp":1687527000,"date":"2023-06-23","index":1202,"close":8.43,"high":8.75,"low":8.28,"open":8.62,"volume":41703800},{"timestamp":1687786200,"date":"2023-06-26","index":1203,"close":8.4,"high":8.69,"low":8.4,"open":8.53,"volume":33684100},{"timestamp":1687872600,"date":"2023-06-27","index":1204,"close":9.34,"high":9.34,"low":8.66,"open":8.72,"volume":73607600}]},{"date":"2023-03-01","estimated":-1.77,"reported":-3.07,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":1113,"close":10.31,"high":10.35,"low":9.91,"open":10.19,"volume":38028600},{"timestamp":1676471400,"date":"2023-02-15","index":1114,"close":10.5,"high":10.5,"low":10.09,"open":10.09,"volume":35660100},{"timestamp":1676557800,"date":"2023-02-16","index":1115,"close":10.19,"high":10.6,"low":10.19,"open":10.46,"volume":38647000},{"timestamp":1676644200,"date":"2023-02-17","index":1116,"close":10.19,"high":10.24,"low":9.93,"open":10.1,"volume":37467000},{"timestamp":1676989800,"date":"2023-02-21","index":1117,"close":10.03,"high":10.31,"low":9.96,"open":10.05,"volume":35046700},{"timestamp":1677076200,"date":"2023-02-22","index":1118,"close":10.18,"high":10.21,"low":9.9,"open":10.01,"volume":34099400},{"timestamp":1677162600,"date":"2023-02-23","index":1119,"close":9.79,"high":10.4,"low":9.58,"open":10.39,"volume":50261600},{"timestamp":1677249000,"date":"2023-02-24","index":1120,"close":9.3,"high":9.52,"low":9.13,"open":9.51,"volume":56808900},{"timestamp":1677508200,"date":"2023-02-27","index":1121,"close":9.33,"high":9.59,"low":9.24,"open":9.53,"volume":42356400},{"timestamp":1677594600,"date":"2023-02-28","index":1122,"close":9.39,"high":9.44,"low":9.12,"open":9.2,"volume":53310800},{"timestamp":1677681000,"date":"2023-03-01","index":1123,"close":8.83,"high":9.45,"low":8.77,"open":9.34,"volume":82172500}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":1124,"close":9.09,"high":9.12,"low":8.31,"open":8.5,"volume":73183200},{"timestamp":1677853800,"date":"2023-03-03","index":1125,"close":9.57,"high":9.7,"low":8.92,"open":8.97,"volume":60775100},{"timestamp":1678113000,"date":"2023-03-06","index":1126,"close":9.31,"high":9.64,"low":9.3,"open":9.5,"volume":35308800},{"timestamp":1678199400,"date":"2023-03-07","index":1127,"close":8.97,"high":9.26,"low":8.87,"open":9.19,"volume":45081500},{"timestamp":1678285800,"date":"2023-03-08","index":1128,"close":9.18,"high":9.18,"low":8.67,"open":8.87,"volume":39709100},{"timestamp":1678372200,"date":"2023-03-09","index":1129,"close":8.79,"high":9.17,"low":8.72,"open":9.01,"volume":48894300},{"timestamp":1678458600,"date":"2023-03-10","index":1130,"close":8.51,"high":8.81,"low":8.33,"open":8.78,"volume":46631300},{"timestamp":1678714200,"date":"2023-03-13","index":1131,"close":8.55,"high":8.69,"low":8.03,"open":8.35,"volume":43877100},{"timestamp":1678800600,"date":"2023-03-14","index":1132,"close":8.42,"high":8.56,"low":8.35,"open":8.51,"volume":36783100},{"timestamp":1678887000,"date":"2023-03-15","index":1133,"close":8.25,"high":8.32,"low":8.07,"open":8.21,"volume":40281700},{"timestamp":1678973400,"date":"2023-03-16","index":1134,"close":8.5,"high":8.54,"low":8.1,"open":8.13,"volume":27563000}]},{"date":"2022-11-10","estimated":-1.14,"reported":-2.11,"pre":[{"timestamp":1666877400,"date":"2022-10-27","index":1039,"close":9.98,"high":10.73,"low":9.97,"open":10.53,"volume":64014700},{"timestamp":1666963800,"date":"2022-10-28","index":1040,"close":9.69,"high":9.98,"low":9.28,"open":9.5,"volume":74420600},{"timestamp":1667223000,"date":"2022-10-31","index":1041,"close":9.67,"high":10.05,"low":9.38,"open":9.51,"volume":46879600},{"timestamp":1667309400,"date":"2022-11-01","index":1042,"close":9.71,"high":10.45,"low":9.69,"open":10.33,"volume":56233200},{"timestamp":1667395800,"date":"2022-11-02","index":1043,"close":9.49,"high":10.13,"low":9.48,"open":9.6,"volume":76033400},{"timestamp":1667482200,"date":"2022-11-03","index":1044,"close":9.94,"high":10.17,"low":9.03,"open":9.19,"volume":64660300},{"timestamp":1667568600,"date":"2022-11-04","index":1045,"close":11.68,"high":11.69,"low":10.6,"open":11,"volume":125406400},{"timestamp":1667831400,"date":"2022-11-07","index":1046,"close":10.98,"high":12.38,"low":10.7,"open":12.23,"volume":84143600},{"timestamp":1667917800,"date":"2022-11-08","index":1047,"close":10.56,"high":10.87,"low":10.08,"open":10.68,"volume":61734900},{"timestamp":1668004200,"date":"2022-11-09","index":1048,"close":9.25,"high":10.18,"low":9.14,"open":10,"volume":81211800},{"timestamp":1668090600,"date":"2022-11-10","index":1049,"close":10.34,"high":10.83,"low":10.05,"open":10.3,"volume":84026800}],"post":[{"timestamp":1668177000,"date":"2022-11-11","index":1050,"close":11.56,"high":11.69,"low":10.54,"open":10.79,"volume":100635600},{"timestamp":1668436200,"date":"2022-11-14","index":1051,"close":11.17,"high":12.12,"low":11.17,"open":11.86,"volume":62563000},{"timestamp":1668522600,"date":"2022-11-15","index":1052,"close":11.51,"high":11.95,"low":11.36,"open":11.91,"volume":63244200},{"timestamp":1668609000,"date":"2022-11-16","index":1053,"close":10.53,"high":11.29,"low":10.45,"open":11.17,"volume":49624900},{"timestamp":1668695400,"date":"2022-11-17","index":1054,"close":10.67,"high":10.72,"low":9.93,"open":10.25,"volume":62563500},{"timestamp":1668781800,"date":"2022-11-18","index":1055,"close":10.47,"high":10.81,"low":10.26,"open":10.65,"volume":49320200},{"timestamp":1669041000,"date":"2022-11-21","index":1056,"close":10.02,"high":10.25,"low":9.67,"open":10.22,"volume":53072100},{"timestamp":1669127400,"date":"2022-11-22","index":1057,"close":10.01,"high":10.1,"low":9.75,"open":9.87,"volume":36096300},{"timestamp":1669213800,"date":"2022-11-23","index":1058,"close":10.56,"high":10.74,"low":10.24,"open":10.31,"volume":49399100},{"timestamp":1669386600,"date":"2022-11-25","index":1059,"close":10.17,"high":10.3,"low":9.96,"open":10.26,"volume":23487600},{"timestamp":1669645800,"date":"2022-11-28","index":1060,"close":10.12,"high":10.63,"low":9.99,"open":10.05,"volume":39047000}]},{"date":"2022-09-07","estimated":-1.15,"reported":-1.34,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":993,"close":18.29,"high":18.8,"low":17.73,"open":18.69,"volume":34210200},{"timestamp":1661347800,"date":"2022-08-24","index":994,"close":18.87,"high":19.23,"low":18,"open":18.01,"volume":29271000},{"timestamp":1661434200,"date":"2022-08-25","index":995,"close":20.08,"high":20.37,"low":18.76,"open":19.43,"volume":42455900},{"timestamp":1661520600,"date":"2022-08-26","index":996,"close":19.92,"high":21.26,"low":19.81,"open":20.77,"volume":61525400},{"timestamp":1661779800,"date":"2022-08-29","index":997,"close":19.81,"high":20.67,"low":19.64,"open":19.66,"volume":33245000},{"timestamp":1661866200,"date":"2022-08-30","index":998,"close":19.83,"high":20.22,"low":19.3,"open":19.85,"volume":29823800},{"timestamp":1661952600,"date":"2022-08-31","index":999,"close":19.91,"high":20.38,"low":19.28,"open":20.11,"volume":39383500},{"timestamp":1662039000,"date":"2022-09-01","index":1000,"close":18.79,"high":19.35,"low":18.09,"open":19.28,"volume":47665700},{"timestamp":1662125400,"date":"2022-09-02","index":1001,"close":17.73,"high":18.65,"low":17.71,"open":18.43,"volume":44132000},{"timestamp":1662471000,"date":"2022-09-06","index":1002,"close":17.11,"high":17.81,"low":17.09,"open":17.6,"volume":32485200},{"timestamp":1662557400,"date":"2022-09-07","index":1003,"close":17.48,"high":18.37,"low":16.54,"open":16.54,"volume":58645900}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":1004,"close":17.68,"high":17.7,"low":16.99,"open":17.37,"volume":30487800},{"timestamp":1662730200,"date":"2022-09-09","index":1005,"close":19.16,"high":19.59,"low":18.29,"open":18.4,"volume":54913900},{"timestamp":1662989400,"date":"2022-09-12","index":1006,"close":21.75,"high":21.88,"low":20.01,"open":20.1,"volume":86994000},{"timestamp":1663075800,"date":"2022-09-13","index":1007,"close":21.97,"high":22.3,"low":20.85,"open":20.95,"volume":77974400},{"timestamp":1663162200,"date":"2022-09-14","index":1008,"close":21.94,"high":22.09,"low":21.03,"open":21.47,"volume":47206700},{"timestamp":1663248600,"date":"2022-09-15","index":1009,"close":21.51,"high":22.74,"low":21.25,"open":21.51,"volume":43787900},{"timestamp":1663335000,"date":"2022-09-16","index":1010,"close":20.15,"high":21.35,"low":19.96,"open":21.1,"volume":65778700},{"timestamp":1663594200,"date":"2022-09-19","index":1011,"close":20.9,"high":20.96,"low":19.75,"open":19.75,"volume":36244000},{"timestamp":1663680600,"date":"2022-09-20","index":1012,"close":20.41,"high":20.95,"low":20.21,"open":20.7,"volume":29290000},{"timestamp":1663767000,"date":"2022-09-21","index":1013,"close":18.3,"high":20.16,"low":18.25,"open":20.12,"volume":64553200},{"timestamp":1663853400,"date":"2022-09-22","index":1014,"close":18.35,"high":19.18,"low":18.09,"open":18.51,"volume":36823100}]},{"date":"2022-06-09","estimated":-0.87,"reported":-0.79,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":932,"close":14.64,"high":15,"low":14.09,"open":14.79,"volume":44911100},{"timestamp":1653571800,"date":"2022-05-26","index":933,"close":16.03,"high":16.13,"low":14.33,"open":14.52,"volume":64243800},{"timestamp":1653658200,"date":"2022-05-27","index":934,"close":16.57,"high":16.69,"low":15.67,"open":16.16,"volume":51414800},{"timestamp":1654003800,"date":"2022-05-31","index":935,"close":17.39,"high":17.92,"low":16.76,"open":17.77,"volume":96583300},{"timestamp":1654090200,"date":"2022-06-01","index":936,"close":17.57,"high":18.93,"low":17.48,"open":17.59,"volume":92493700},{"timestamp":1654176600,"date":"2022-06-02","index":937,"close":18.85,"high":18.85,"low":16.99,"open":17.54,"volume":77825000},{"timestamp":1654263000,"date":"2022-06-03","index":938,"close":18.08,"high":18.74,"low":17.81,"open":18.42,"volume":57620700},{"timestamp":1654522200,"date":"2022-06-06","index":939,"close":19.18,"high":19.8,"low":18.8,"open":18.99,"volume":68726800},{"timestamp":1654608600,"date":"2022-06-07","index":940,"close":19.65,"high":19.68,"low":18.6,"open":18.98,"volume":49357200},{"timestamp":1654695000,"date":"2022-06-08","index":941,"close":20.38,"high":20.45,"low":19.86,"open":20.32,"volume":65311600},{"timestamp":1654781400,"date":"2022-06-09","index":942,"close":18.82,"high":19.68,"low":18.45,"open":18.72,"volume":73635000}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":943,"close":18.14,"high":19.18,"low":17.81,"open":18.86,"volume":61204800},{"timestamp":1655127000,"date":"2022-06-13","index":944,"close":15.99,"high":17.49,"low":15.84,"open":17.32,"volume":60529400},{"timestamp":1655213400,"date":"2022-06-14","index":945,"close":18.66,"high":19.09,"low":16.49,"open":16.53,"volume":105582700},{"timestamp":1655299800,"date":"2022-06-15","index":946,"close":20.11,"high":20.26,"low":18.18,"open":18.96,"volume":121426000},{"timestamp":1655386200,"date":"2022-06-16","index":947,"close":19.18,"high":19.93,"low":18.47,"open":19.18,"volume":77244500},{"timestamp":1655472600,"date":"2022-06-17","index":948,"close":20.77,"high":20.89,"low":19.73,"open":19.77,"volume":82067300},{"timestamp":1655818200,"date":"2022-06-21","index":949,"close":22.66,"high":23.1,"low":21.58,"open":21.84,"volume":90287700},{"timestamp":1655904600,"date":"2022-06-22","index":950,"close":22.55,"high":23.13,"low":21.93,"open":22.34,"volume":81297100},{"timestamp":1655991000,"date":"2022-06-23","index":951,"close":23.05,"high":23.21,"low":22.23,"open":23.11,"volume":77502800},{"timestamp":1656077400,"date":"2022-06-24","index":952,"close":24.08,"high":24.17,"low":23.16,"open":23.22,"volume":67062600},{"timestamp":1656336600,"date":"2022-06-27","index":953,"close":22.95,"high":24.43,"low":22.85,"open":24.13,"volume":61701600}]},{"date":"2022-03-24","estimated":-2.97,"reported":-1.36,"pre":[{"timestamp":1646922600,"date":"2022-03-10","index":879,"close":17.77,"high":19.1,"low":17.22,"open":19,"volume":105883600},{"timestamp":1647009000,"date":"2022-03-11","index":880,"close":16.07,"high":18.13,"low":16.07,"open":18.11,"volume":93265200},{"timestamp":1647264600,"date":"2022-03-14","index":881,"close":14.1,"high":15.74,"low":13.82,"open":15.09,"volume":115290300},{"timestamp":1647351000,"date":"2022-03-15","index":882,"close":14.93,"high":15.35,"low":13.01,"open":13.48,"volume":139771600},{"timestamp":1647437400,"date":"2022-03-16","index":883,"close":18.75,"high":18.77,"low":16.78,"open":17.64,"volume":168011700},{"timestamp":1647523800,"date":"2022-03-17","index":884,"close":18.82,"high":18.83,"low":17.44,"open":17.93,"volume":93328900},{"timestamp":1647610200,"date":"2022-03-18","index":885,"close":20.86,"high":21.24,"low":18.55,"open":18.83,"volume":128531700},{"timestamp":1647869400,"date":"2022-03-21","index":886,"close":20.26,"high":21.2,"low":19.33,"open":20.75,"volume":89586400},{"timestamp":1647955800,"date":"2022-03-22","index":887,"close":21.77,"high":22.09,"low":20.59,"open":20.84,"volume":79808500},{"timestamp":1648042200,"date":"2022-03-23","index":888,"close":21.87,"high":22.6,"low":20.89,"open":21.6,"volume":88922000},{"timestamp":1648128600,"date":"2022-03-24","index":889,"close":21.98,"high":22.12,"low":20.66,"open":22,"volume":97155000}],"post":[{"timestamp":1648215000,"date":"2022-03-25","index":890,"close":19.91,"high":20.75,"low":19.35,"open":20.31,"volume":106936200},{"timestamp":1648474200,"date":"2022-03-28","index":891,"close":21.21,"high":21.23,"low":20.32,"open":20.42,"volume":75247200},{"timestamp":1648560600,"date":"2022-03-29","index":892,"close":21.88,"high":21.96,"low":21.02,"open":21.58,"volume":65946100},{"timestamp":1648647000,"date":"2022-03-30","index":893,"close":22.17,"high":23.86,"low":21.63,"open":21.83,"volume":114646500},{"timestamp":1648733400,"date":"2022-03-31","index":894,"close":21.05,"high":22.28,"low":20.76,"open":22.28,"volume":77641400},{"timestamp":1648819800,"date":"2022-04-01","index":895,"close":21.93,"high":23.22,"low":21.56,"open":22.41,"volume":110169300},{"timestamp":1649079000,"date":"2022-04-04","index":896,"close":23.85,"high":23.94,"low":22.78,"open":23.31,"volume":101280500},{"timestamp":1649165400,"date":"2022-04-05","index":897,"close":22.47,"high":23.98,"low":22.44,"open":23.97,"volume":69772000},{"timestamp":1649251800,"date":"2022-04-06","index":898,"close":21.68,"high":22.08,"low":20.93,"open":22.04,"volume":73501100},{"timestamp":1649338200,"date":"2022-04-07","index":899,"close":20.36,"high":21.68,"low":19.73,"open":21.49,"volume":82617000},{"timestamp":1649424600,"date":"2022-04-08","index":900,"close":20,"high":20.71,"low":19.83,"open":20.11,"volume":59574300}]},{"date":"2021-11-09","estimated":-0.59,"reported":-1.82,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":786,"close":40.47,"high":42.61,"low":40.47,"open":41.29,"volume":55875400},{"timestamp":1635341400,"date":"2021-10-27","index":787,"close":39.31,"high":41.28,"low":39.26,"open":40.9,"volume":28750900},{"timestamp":1635427800,"date":"2021-10-28","index":788,"close":40.79,"high":40.8,"low":39.19,"open":39.53,"volume":32774200},{"timestamp":1635514200,"date":"2021-10-29","index":789,"close":39.41,"high":40.55,"low":39.21,"open":40.25,"volume":33423100},{"timestamp":1635773400,"date":"2021-11-01","index":790,"close":40.84,"high":40.84,"low":38.11,"open":38.11,"volume":53062500},{"timestamp":1635859800,"date":"2021-11-02","index":791,"close":41.3,"high":42.49,"low":40.2,"open":40.47,"volume":46243600},{"timestamp":1635946200,"date":"2021-11-03","index":792,"close":41.5,"high":42.41,"low":40.63,"open":41.98,"volume":34202100},{"timestamp":1636032600,"date":"2021-11-04","index":793,"close":43.12,"high":44,"low":42.5,"open":42.76,"volume":53634400},{"timestamp":1636119000,"date":"2021-11-05","index":794,"close":42.29,"high":43.52,"low":41.82,"open":43.52,"volume":33048700},{"timestamp":1636381800,"date":"2021-11-08","index":795,"close":43.2,"high":44.27,"low":42.28,"open":42.65,"volume":38487900},{"timestamp":1636468200,"date":"2021-11-09","index":796,"close":40.64,"high":43.8,"low":40.6,"open":43.49,"volume":49158000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":797,"close":39.55,"high":42.09,"low":38.83,"open":40.89,"volume":48507300},{"timestamp":1636641000,"date":"2021-11-11","index":798,"close":42.2,"high":42.22,"low":40.35,"open":40.89,"volume":39934000},{"timestamp":1636727400,"date":"2021-11-12","index":799,"close":42.67,"high":43.55,"low":41.91,"open":42.69,"volume":34743100},{"timestamp":1636986600,"date":"2021-11-15","index":800,"close":40.57,"high":42.69,"low":40.02,"open":42.6,"volume":47571700},{"timestamp":1637073000,"date":"2021-11-16","index":801,"close":40.67,"high":41.3,"low":40.02,"open":40.89,"volume":37099000},{"timestamp":1637159400,"date":"2021-11-17","index":802,"close":39.67,"high":40.92,"low":39.07,"open":40.57,"volume":35829900},{"timestamp":1637245800,"date":"2021-11-18","index":803,"close":38.41,"high":39.44,"low":37.45,"open":39,"volume":42260200},{"timestamp":1637332200,"date":"2021-11-19","index":804,"close":38.66,"high":39.1,"low":38,"open":38.59,"volume":30069100},{"timestamp":1637591400,"date":"2021-11-22","index":805,"close":41.49,"high":42.84,"low":40.25,"open":40.42,"volume":70987500},{"timestamp":1637677800,"date":"2021-11-23","index":806,"close":42.04,"high":43.12,"low":40.47,"open":41.5,"volume":55094300},{"timestamp":1637764200,"date":"2021-11-24","index":807,"close":41.42,"high":42.51,"low":40.89,"open":41.7,"volume":33467200}]},{"date":"2021-08-11","estimated":-0.68,"reported":-0.42,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":723,"close":41.84,"high":42,"low":39.79,"open":40.91,"volume":59207200},{"timestamp":1627565400,"date":"2021-07-29","index":724,"close":42.62,"high":43.3,"low":41.64,"open":42.25,"volume":46847600},{"timestamp":1627651800,"date":"2021-07-30","index":725,"close":44.68,"high":45.2,"low":41.53,"open":42.23,"volume":66262700},{"timestamp":1627911000,"date":"2021-08-02","index":726,"close":45.85,"high":46.78,"low":44.3,"open":44.65,"volume":68453300},{"timestamp":1627997400,"date":"2021-08-03","index":727,"close":44.57,"high":45.8,"low":43.76,"open":45.23,"volume":46029300},{"timestamp":1628083800,"date":"2021-08-04","index":728,"close":45.09,"high":45.8,"low":44.56,"open":45.47,"volume":35453600},{"timestamp":1628170200,"date":"2021-08-05","index":729,"close":45.6,"high":46.3,"low":44.02,"open":44.75,"volume":33362600},{"timestamp":1628256600,"date":"2021-08-06","index":730,"close":43.84,"high":45.8,"low":43.45,"open":45.55,"volume":38016400},{"timestamp":1628515800,"date":"2021-08-09","index":731,"close":45.21,"high":45.48,"low":43.7,"open":43.7,"volume":30548700},{"timestamp":1628602200,"date":"2021-08-10","index":732,"close":44.22,"high":46.38,"low":44.1,"open":45.47,"volume":29572800},{"timestamp":1628688600,"date":"2021-08-11","index":733,"close":43.97,"high":45.12,"low":43.15,"open":44.71,"volume":33805200}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":734,"close":42.47,"high":44.4,"low":41.55,"open":44.35,"volume":50685600},{"timestamp":1628861400,"date":"2021-08-13","index":735,"close":41.03,"high":42.28,"low":40.61,"open":41.9,"volume":39161100},{"timestamp":1629120600,"date":"2021-08-16","index":736,"close":38.62,"high":39.6,"low":38.07,"open":39.46,"volume":66407900},{"timestamp":1629207000,"date":"2021-08-17","index":737,"close":38.1,"high":39.02,"low":36.83,"open":37.46,"volume":60838000},{"timestamp":1629293400,"date":"2021-08-18","index":738,"close":38.86,"high":39.63,"low":37.95,"open":38.49,"volume":48277600},{"timestamp":1629379800,"date":"2021-08-19","index":739,"close":36.29,"high":38.15,"low":36.24,"open":37.89,"volume":56718000},{"timestamp":1629466200,"date":"2021-08-20","index":740,"close":36.92,"high":37.9,"low":36.6,"open":36.63,"volume":43491300},{"timestamp":1629725400,"date":"2021-08-23","index":741,"close":38.17,"high":38.38,"low":37.04,"open":37.44,"volume":39610100},{"timestamp":1629811800,"date":"2021-08-24","index":742,"close":38.94,"high":39.61,"low":38.63,"open":39.24,"volume":37927500},{"timestamp":1629898200,"date":"2021-08-25","index":743,"close":38.95,"high":39.14,"low":38.18,"open":38.66,"volume":25641300},{"timestamp":1629984600,"date":"2021-08-26","index":744,"close":38.26,"high":39.74,"low":37.82,"open":38.63,"volume":34432000}]},{"date":"2021-04-29","estimated":-1.01,"reported":-3.14,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":651,"close":35.66,"high":37.06,"low":34.56,"open":37.02,"volume":100437400},{"timestamp":1618579800,"date":"2021-04-16","index":652,"close":36.09,"high":36.54,"low":34.06,"open":34.69,"volume":84477400},{"timestamp":1618839000,"date":"2021-04-19","index":653,"close":36.78,"high":37.54,"low":35.36,"open":36.78,"volume":92190700},{"timestamp":1618925400,"date":"2021-04-20","index":654,"close":36.93,"high":37.82,"low":35.94,"open":37.17,"volume":71208600},{"timestamp":1619011800,"date":"2021-04-21","index":655,"close":38.9,"high":38.96,"low":36.16,"open":36.53,"volume":77449200},{"timestamp":1619098200,"date":"2021-04-22","index":656,"close":39.57,"high":40.45,"low":38.49,"open":38.99,"volume":115802700},{"timestamp":1619184600,"date":"2021-04-23","index":657,"close":41.08,"high":41.2,"low":39.54,"open":40.2,"volume":70342400},{"timestamp":1619443800,"date":"2021-04-26","index":658,"close":42.62,"high":43.22,"low":40.86,"open":41.96,"volume":88233500},{"timestamp":1619530200,"date":"2021-04-27","index":659,"close":41.21,"high":43.13,"low":41.02,"open":43.02,"volume":69998800},{"timestamp":1619616600,"date":"2021-04-28","index":660,"close":41.19,"high":41.95,"low":40.44,"open":40.74,"volume":57639600},{"timestamp":1619703000,"date":"2021-04-29","index":661,"close":38.99,"high":41.49,"low":38.73,"open":41.38,"volume":82660700}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":662,"close":39.84,"high":41.22,"low":37.35,"open":37.73,"volume":116728700},{"timestamp":1620048600,"date":"2021-05-03","index":663,"close":39.54,"high":41.45,"low":39.31,"open":40.34,"volume":80089600},{"timestamp":1620135000,"date":"2021-05-04","index":664,"close":37.93,"high":39.32,"low":36.92,"open":38.99,"volume":78256800},{"timestamp":1620221400,"date":"2021-05-05","index":665,"close":37.71,"high":38.7,"low":37.34,"open":38.34,"volume":56336200},{"timestamp":1620307800,"date":"2021-05-06","index":666,"close":36.68,"high":38.04,"low":35.77,"open":37.49,"volume":71656000},{"timestamp":1620394200,"date":"2021-05-07","index":667,"close":36.94,"high":38.04,"low":36.62,"open":37.17,"volume":55551700},{"timestamp":1620653400,"date":"2021-05-10","index":668,"close":34.33,"high":36.79,"low":34.3,"open":36.78,"volume":92293900},{"timestamp":1620739800,"date":"2021-05-11","index":669,"close":34.87,"high":35.46,"low":32.2,"open":32.45,"volume":113418900},{"timestamp":1620826200,"date":"2021-05-12","index":670,"close":33.68,"high":35.13,"low":33.48,"open":34.38,"volume":75993700},{"timestamp":1620912600,"date":"2021-05-13","index":671,"close":31.22,"high":34.27,"low":30.71,"open":33.85,"volume":113686700},{"timestamp":1620999000,"date":"2021-05-14","index":672,"close":33.42,"high":33.69,"low":31.56,"open":31.94,"volume":80214300}]},{"date":"2021-03-01","estimated":-0.47,"reported":-1.05,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":609,"close":59.85,"high":61.05,"low":59.1,"open":60.26,"volume":40233100},{"timestamp":1613485800,"date":"2021-02-16","index":610,"close":59.23,"high":62.14,"low":58.65,"open":60.4,"volume":55084100},{"timestamp":1613572200,"date":"2021-02-17","index":611,"close":57.32,"high":58.03,"low":55.9,"open":57.92,"volume":64196800},{"timestamp":1613658600,"date":"2021-02-18","index":612,"close":54.43,"high":56.38,"low":52.6,"open":55.45,"volume":62505700},{"timestamp":1613745000,"date":"2021-02-19","index":613,"close":55.04,"high":56.04,"low":54.1,"open":55.72,"volume":43020700},{"timestamp":1614004200,"date":"2021-02-22","index":614,"close":50.68,"high":54.37,"low":50.4,"open":54.18,"volume":68831300},{"timestamp":1614090600,"date":"2021-02-23","index":615,"close":49.11,"high":49.67,"low":41.66,"open":45.62,"volume":142544300},{"timestamp":1614177000,"date":"2021-02-24","index":616,"close":51.86,"high":52.07,"low":47.75,"open":49.31,"volume":82488600},{"timestamp":1614263400,"date":"2021-02-25","index":617,"close":46.81,"high":51.85,"low":46.01,"open":51.6,"volume":95513800},{"timestamp":1614349800,"date":"2021-02-26","index":618,"close":45.78,"high":47.95,"low":44.62,"open":47,"volume":100315500},{"timestamp":1614609000,"date":"2021-03-01","index":619,"close":49.76,"high":50.42,"low":47.63,"open":48.55,"volume":94238500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":620,"close":43.29,"high":47.13,"low":42.66,"open":46.11,"volume":161334000},{"timestamp":1614781800,"date":"2021-03-03","index":621,"close":41.53,"high":45.08,"low":41.11,"open":44.58,"volume":107863400},{"timestamp":1614868200,"date":"2021-03-04","index":622,"close":39.28,"high":42.43,"low":37.59,"open":40.49,"volume":205872700},{"timestamp":1614954600,"date":"2021-03-05","index":623,"close":38.11,"high":39.87,"low":31.91,"open":39.24,"volume":270803200},{"timestamp":1615213800,"date":"2021-03-08","index":624,"close":35.21,"high":39.48,"low":34.9,"open":36.97,"volume":143074800},{"timestamp":1615300200,"date":"2021-03-09","index":625,"close":41.35,"high":42.08,"low":36.52,"open":37.48,"volume":176602600},{"timestamp":1615386600,"date":"2021-03-10","index":626,"close":41.32,"high":45.26,"low":40.25,"open":43.5,"volume":190801800},{"timestamp":1615473000,"date":"2021-03-11","index":627,"close":46.03,"high":46.16,"low":42.8,"open":44.44,"volume":134788000},{"timestamp":1615559400,"date":"2021-03-12","index":628,"close":45.5,"high":45.8,"low":42.76,"open":43.51,"volume":113460100},{"timestamp":1615815000,"date":"2021-03-15","index":629,"close":44.93,"high":46.29,"low":44.38,"open":45.55,"volume":74013600},{"timestamp":1615901400,"date":"2021-03-16","index":630,"close":43.68,"high":45.66,"low":43.17,"open":45.04,"volume":84361400}]},{"date":"2020-11-17","estimated":-1.11,"reported":-0.82,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":540,"close":35.5,"high":35.87,"low":32.78,"open":33.57,"volume":217608100},{"timestamp":1604500200,"date":"2020-11-04","index":541,"close":37.71,"high":39.75,"low":35.82,"open":37.44,"volume":339385900},{"timestamp":1604586600,"date":"2020-11-05","index":542,"close":42.35,"high":42.49,"low":38.25,"open":38.78,"volume":302472600},{"timestamp":1604673000,"date":"2020-11-06","index":543,"close":41.63,"high":43.3,"low":40.05,"open":41.09,"volume":288784300},{"timestamp":1604932200,"date":"2020-11-09","index":544,"close":44.02,"high":45.29,"low":40.38,"open":41.65,"volume":218733300},{"timestamp":1605018600,"date":"2020-11-10","index":545,"close":41.55,"high":45.2,"low":38.11,"open":44.5,"volume":237403600},{"timestamp":1605105000,"date":"2020-11-11","index":546,"close":43.08,"high":43.23,"low":38.64,"open":39.71,"volume":179581200},{"timestamp":1605191400,"date":"2020-11-12","index":547,"close":48.3,"high":49.35,"low":43.95,"open":44.48,"volume":345932900},{"timestamp":1605277800,"date":"2020-11-13","index":548,"close":44.56,"high":54.2,"low":40.55,"open":51.29,"volume":577185100},{"timestamp":1605537000,"date":"2020-11-16","index":549,"close":45.58,"high":45.85,"low":41.1,"open":41.12,"volume":306209100},{"timestamp":1605623400,"date":"2020-11-17","index":550,"close":46.59,"high":49.37,"low":44.96,"open":47.57,"volume":345578500}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":551,"close":45.06,"high":46.72,"low":42.5,"open":45.75,"volume":271678300},{"timestamp":1605796200,"date":"2020-11-19","index":552,"close":48.45,"high":48.92,"low":44.68,"open":45.36,"volume":233779100},{"timestamp":1605882600,"date":"2020-11-20","index":553,"close":49.25,"high":50.59,"low":47.88,"open":48.27,"volume":209106300},{"timestamp":1606141800,"date":"2020-11-23","index":554,"close":55.38,"high":55.7,"low":50.48,"open":50.86,"volume":270203000},{"timestamp":1606228200,"date":"2020-11-24","index":555,"close":53.51,"high":57.2,"low":51.5,"open":56.99,"volume":243669700},{"timestamp":1606314600,"date":"2020-11-25","index":556,"close":53.69,"high":53.99,"low":49.25,"open":49.98,"volume":204508500},{"timestamp":1606487400,"date":"2020-11-27","index":557,"close":54,"high":55.55,"low":52.6,"open":54.86,"volume":105795100},{"timestamp":1606746600,"date":"2020-11-30","index":558,"close":50.53,"high":54.39,"low":48.18,"open":54.21,"volume":179765400},{"timestamp":1606833000,"date":"2020-12-01","index":559,"close":45.36,"high":52.1,"low":44.05,"open":52.02,"volume":246472300},{"timestamp":1606919400,"date":"2020-12-02","index":560,"close":47.98,"high":48,"low":38.43,"open":40.16,"volume":313028300},{"timestamp":1607005800,"date":"2020-12-03","index":561,"close":45.35,"high":48.65,"low":45.21,"open":47.9,"volume":173424000}]},{"date":"2020-08-11","estimated":-1.84,"reported":-1.08,"pre":[{"timestamp":1595943000,"date":"2020-07-28","index":471,"close":12.27,"high":12.64,"low":11.38,"open":11.48,"volume":90075800},{"timestamp":1596029400,"date":"2020-07-29","index":472,"close":12.7,"high":13,"low":12.43,"open":12.65,"volume":69552600},{"timestamp":1596115800,"date":"2020-07-30","index":473,"close":12.2,"high":12.95,"low":12.07,"open":12.62,"volume":64952900},{"timestamp":1596202200,"date":"2020-07-31","index":474,"close":11.94,"high":12.59,"low":11.73,"open":12.41,"volume":61620400},{"timestamp":1596461400,"date":"2020-08-03","index":475,"close":13.6,"high":13.67,"low":12.46,"open":12.53,"volume":122925300},{"timestamp":1596547800,"date":"2020-08-04","index":476,"close":13.64,"high":14.53,"low":13.22,"open":14.46,"volume":125731400},{"timestamp":1596634200,"date":"2020-08-05","index":477,"close":13.92,"high":14.08,"low":13.37,"open":13.41,"volume":60046000},{"timestamp":1596720600,"date":"2020-08-06","index":478,"close":13.84,"high":14.31,"low":13.52,"open":14.1,"volume":49787700},{"timestamp":1596807000,"date":"2020-08-07","index":479,"close":13.42,"high":13.73,"low":13.2,"open":13.54,"volume":57746000},{"timestamp":1597066200,"date":"2020-08-10","index":480,"close":14.21,"high":14.42,"low":13.68,"open":13.94,"volume":84267300},{"timestamp":1597152600,"date":"2020-08-11","index":481,"close":12.99,"high":15.45,"low":12.94,"open":15.3,"volume":181311500}],"post":[{"timestamp":1597239000,"date":"2020-08-12","index":482,"close":13.36,"high":13.45,"low":12.67,"open":13.37,"volume":77260200},{"timestamp":1597325400,"date":"2020-08-13","index":483,"close":13.36,"high":13.64,"low":13.17,"open":13.45,"volume":50093500},{"timestamp":1597411800,"date":"2020-08-14","index":484,"close":13.1,"high":13.18,"low":12.54,"open":13.18,"volume":63250700},{"timestamp":1597671000,"date":"2020-08-17","index":485,"close":14.05,"high":14.05,"low":13.06,"open":13.07,"volume":78340500},{"timestamp":1597757400,"date":"2020-08-18","index":486,"close":14.3,"high":14.69,"low":13.87,"open":14.23,"volume":69962400},{"timestamp":1597843800,"date":"2020-08-19","index":487,"close":14.06,"high":14.41,"low":13.85,"open":14.29,"volume":41966800},{"timestamp":1597930200,"date":"2020-08-20","index":488,"close":13.78,"high":14.05,"low":13.53,"open":13.85,"volume":50072800},{"timestamp":1598016600,"date":"2020-08-21","index":489,"close":14.12,"high":14.58,"low":13.62,"open":13.64,"volume":70189900},{"timestamp":1598275800,"date":"2020-08-24","index":490,"close":14.97,"high":14.98,"low":14.31,"open":14.63,"volume":98697700},{"timestamp":1598362200,"date":"2020-08-25","index":491,"close":17.84,"high":17.87,"low":15.06,"open":15.08,"volume":299047800},{"timestamp":1598448600,"date":"2020-08-26","index":492,"close":20.44,"high":20.97,"low":18.56,"open":19.01,"volume":364104600}]},{"date":"2020-05-28","estimated":-1.85,"reported":-1.6,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":419,"close":3.44,"high":3.68,"low":3.32,"open":3.64,"volume":34034700},{"timestamp":1589463000,"date":"2020-05-14","index":420,"close":3.45,"high":3.52,"low":3.27,"open":3.33,"volume":20936400},{"timestamp":1589549400,"date":"2020-05-15","index":421,"close":3.37,"high":3.45,"low":3.36,"open":3.37,"volume":13699000},{"timestamp":1589808600,"date":"2020-05-18","index":422,"close":3.61,"high":3.69,"low":3.5,"open":3.5,"volume":27771300},{"timestamp":1589895000,"date":"2020-05-19","index":423,"close":3.69,"high":3.75,"low":3.59,"open":3.62,"volume":21707400},{"timestamp":1589981400,"date":"2020-05-20","index":424,"close":3.48,"high":3.82,"low":3.4,"open":3.76,"volume":52056900},{"timestamp":1590067800,"date":"2020-05-21","index":425,"close":3.33,"high":3.44,"low":3.23,"open":3.4,"volume":41628400},{"timestamp":1590154200,"date":"2020-05-22","index":426,"close":3.27,"high":3.34,"low":3.18,"open":3.33,"volume":22887300},{"timestamp":1590499800,"date":"2020-05-26","index":427,"close":3.82,"high":3.83,"low":3.4,"open":3.42,"volume":59847900},{"timestamp":1590586200,"date":"2020-05-27","index":428,"close":4.17,"high":4.2,"low":3.9,"open":4.01,"volume":70718900},{"timestamp":1590672600,"date":"2020-05-28","index":429,"close":3.83,"high":4.12,"low":3.75,"open":3.98,"volume":62756900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":430,"close":3.98,"high":4,"low":3.73,"open":3.82,"volume":50303000},{"timestamp":1591018200,"date":"2020-06-01","index":431,"close":4.26,"high":4.33,"low":3.96,"open":4,"volume":69222000},{"timestamp":1591104600,"date":"2020-06-02","index":432,"close":4.7,"high":4.73,"low":4.35,"open":4.36,"volume":82476600},{"timestamp":1591191000,"date":"2020-06-03","index":433,"close":5.6,"high":5.7,"low":4.98,"open":5,"volume":199210000},{"timestamp":1591277400,"date":"2020-06-04","index":434,"close":5.97,"high":6.2,"low":5.61,"open":6.01,"volume":173052600},{"timestamp":1591363800,"date":"2020-06-05","index":435,"close":5.59,"high":6.08,"low":5.52,"open":6.03,"volume":90811800},{"timestamp":1591623000,"date":"2020-06-08","index":436,"close":5.97,"high":6.08,"low":5.68,"open":5.81,"volume":85951600},{"timestamp":1591709400,"date":"2020-06-09","index":437,"close":6.68,"high":6.83,"low":5.76,"open":5.84,"volume":136907900},{"timestamp":1591795800,"date":"2020-06-10","index":438,"close":6.3,"high":6.95,"low":6.16,"open":6.72,"volume":100170700},{"timestamp":1591882200,"date":"2020-06-11","index":439,"close":5.91,"high":6.09,"low":5.66,"open":5.79,"volume":126509700},{"timestamp":1591968600,"date":"2020-06-12","index":440,"close":6.1,"high":6.32,"low":5.92,"open":6.2,"volume":59838800}]},{"date":"2020-03-18","estimated":-1.84,"reported":-2.73,"pre":[{"timestamp":1583332200,"date":"2020-03-04","index":370,"close":3.87,"high":4.07,"low":3.77,"open":4.03,"volume":49465800},{"timestamp":1583418600,"date":"2020-03-05","index":371,"close":3.72,"high":3.89,"low":3.68,"open":3.78,"volume":72697800},{"timestamp":1583505000,"date":"2020-03-06","index":372,"close":3.55,"high":3.66,"low":3.42,"open":3.62,"volume":61238100},{"timestamp":1583760600,"date":"2020-03-09","index":373,"close":3.29,"high":3.54,"low":2.99,"open":3.01,"volume":55305300},{"timestamp":1583847000,"date":"2020-03-10","index":374,"close":3.5,"high":3.54,"low":3.29,"open":3.49,"volume":34928400},{"timestamp":1583933400,"date":"2020-03-11","index":375,"close":3.32,"high":3.53,"low":3.26,"open":3.4,"volume":31099400},{"timestamp":1584019800,"date":"2020-03-12","index":376,"close":3.13,"high":3.23,"low":2.98,"open":3.06,"volume":52438300},{"timestamp":1584106200,"date":"2020-03-13","index":377,"close":3.11,"high":3.33,"low":2.99,"open":3.28,"volume":41770400},{"timestamp":1584365400,"date":"2020-03-16","index":378,"close":2.94,"high":3.11,"low":2.75,"open":2.87,"volume":41266200},{"timestamp":1584451800,"date":"2020-03-17","index":379,"close":2.9,"high":3.12,"low":2.79,"open":2.97,"volume":34862200},{"timestamp":1584538200,"date":"2020-03-18","index":380,"close":2.43,"high":2.58,"low":2.11,"open":2.4,"volume":94431900}],"post":[{"timestamp":1584624600,"date":"2020-03-19","index":381,"close":2.38,"high":2.55,"low":2.23,"open":2.3,"volume":35499000},{"timestamp":1584711000,"date":"2020-03-20","index":382,"close":2.4,"high":2.64,"low":2.35,"open":2.49,"volume":50528400},{"timestamp":1584970200,"date":"2020-03-23","index":383,"close":2.37,"high":2.37,"low":2.15,"open":2.34,"volume":47435200},{"timestamp":1585056600,"date":"2020-03-24","index":384,"close":2.6,"high":2.75,"low":2.4,"open":2.55,"volume":64750100},{"timestamp":1585143000,"date":"2020-03-25","index":385,"close":2.76,"high":2.99,"low":2.6,"open":2.72,"volume":56588300},{"timestamp":1585229400,"date":"2020-03-26","index":386,"close":2.93,"high":3.07,"low":2.78,"open":2.81,"volume":43579400},{"timestamp":1585315800,"date":"2020-03-27","index":387,"close":2.84,"high":2.89,"low":2.76,"open":2.85,"volume":25132000},{"timestamp":1585575000,"date":"2020-03-30","index":388,"close":2.71,"high":2.83,"low":2.7,"open":2.81,"volume":20115300},{"timestamp":1585661400,"date":"2020-03-31","index":389,"close":2.78,"high":2.88,"low":2.68,"open":2.83,"volume":30261400},{"timestamp":1585747800,"date":"2020-04-01","index":390,"close":2.65,"high":2.76,"low":2.6,"open":2.63,"volume":17153800},{"timestamp":1585834200,"date":"2020-04-02","index":391,"close":2.39,"high":2.59,"low":2.22,"open":2.51,"volume":58942700}]},{"date":"2019-12-30","estimated":-2.43,"reported":-2.38,"pre":[{"timestamp":1576247400,"date":"2019-12-13","index":316,"close":2.39,"high":2.43,"low":2.29,"open":2.31,"volume":37228900},{"timestamp":1576506600,"date":"2019-12-16","index":317,"close":2.48,"high":2.55,"low":2.39,"open":2.44,"volume":36916800},{"timestamp":1576593000,"date":"2019-12-17","index":318,"close":2.59,"high":2.63,"low":2.5,"open":2.54,"volume":45654500},{"timestamp":1576679400,"date":"2019-12-18","index":319,"close":2.63,"high":2.67,"low":2.54,"open":2.58,"volume":31811100},{"timestamp":1576765800,"date":"2019-12-19","index":320,"close":2.62,"high":2.73,"low":2.61,"open":2.69,"volume":36301300},{"timestamp":1576852200,"date":"2019-12-20","index":321,"close":2.69,"high":2.72,"low":2.63,"open":2.65,"volume":50971500},{"timestamp":1577111400,"date":"2019-12-23","index":322,"close":2.67,"high":2.76,"low":2.65,"open":2.74,"volume":28571900},{"timestamp":1577197800,"date":"2019-12-24","index":323,"close":2.53,"high":2.63,"low":2.45,"open":2.63,"volume":32029800},{"timestamp":1577370600,"date":"2019-12-26","index":324,"close":2.51,"high":2.52,"low":2.35,"open":2.45,"volume":44173700},{"timestamp":1577457000,"date":"2019-12-27","index":325,"close":2.42,"high":2.55,"low":2.41,"open":2.54,"volume":37553300},{"timestamp":1577716200,"date":"2019-12-30","index":326,"close":3.72,"high":4.87,"low":2.88,"open":2.92,"volume":432720700}],"post":[{"timestamp":1577802600,"date":"2019-12-31","index":327,"close":4.02,"high":4.42,"low":3.82,"open":4.15,"volume":215008600},{"timestamp":1577975400,"date":"2020-01-02","index":328,"close":3.72,"high":4.1,"low":3.61,"open":4.1,"volume":103740100},{"timestamp":1578061800,"date":"2020-01-03","index":329,"close":3.83,"high":3.9,"low":3.48,"open":3.5,"volume":82892400},{"timestamp":1578321000,"date":"2020-01-06","index":330,"close":3.68,"high":4.24,"low":3.66,"open":4.19,"volume":106619700},{"timestamp":1578407400,"date":"2020-01-07","index":331,"close":3.24,"high":3.73,"low":3.21,"open":3.7,"volume":106336400},{"timestamp":1578493800,"date":"2020-01-08","index":332,"close":3.39,"high":3.49,"low":3.13,"open":3.14,"volume":65118100},{"timestamp":1578580200,"date":"2020-01-09","index":333,"close":3.46,"high":3.58,"low":3.33,"open":3.44,"volume":54644200},{"timestamp":1578666600,"date":"2020-01-10","index":334,"close":3.51,"high":3.58,"low":3.4,"open":3.49,"volume":35626700},{"timestamp":1578925800,"date":"2020-01-13","index":335,"close":3.7,"high":3.73,"low":3.52,"open":3.71,"volume":59752700},{"timestamp":1579012200,"date":"2020-01-14","index":336,"close":3.76,"high":3.82,"low":3.61,"open":3.7,"volume":55194000},{"timestamp":1579098600,"date":"2020-01-15","index":337,"close":4.29,"high":4.48,"low":4,"open":4.19,"volume":236357900}]},{"date":"2019-09-24","estimated":-1.66,"reported":-3.11,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":249,"close":3.32,"high":3.33,"low":3.07,"open":3.13,"volume":20848800},{"timestamp":1568208600,"date":"2019-09-11","index":250,"close":3.27,"high":3.33,"low":3.16,"open":3.28,"volume":13619900},{"timestamp":1568295000,"date":"2019-09-12","index":251,"close":3.19,"high":3.27,"low":3.1,"open":3.24,"volume":10957800},{"timestamp":1568381400,"date":"2019-09-13","index":252,"close":3.21,"high":3.27,"low":3.15,"open":3.22,"volume":8371700},{"timestamp":1568640600,"date":"2019-09-16","index":253,"close":3.12,"high":3.21,"low":3.09,"open":3.15,"volume":12374900},{"timestamp":1568727000,"date":"2019-09-17","index":254,"close":3.18,"high":3.18,"low":3,"open":3.11,"volume":12905800},{"timestamp":1568813400,"date":"2019-09-18","index":255,"close":3.08,"high":3.21,"low":3.03,"open":3.21,"volume":12519200},{"timestamp":1568899800,"date":"2019-09-19","index":256,"close":3.1,"high":3.16,"low":3.08,"open":3.12,"volume":8733200},{"timestamp":1568986200,"date":"2019-09-20","index":257,"close":3.04,"high":3.16,"low":3.02,"open":3.14,"volume":11999300},{"timestamp":1569245400,"date":"2019-09-23","index":258,"close":2.72,"high":2.98,"low":2.71,"open":2.98,"volume":40356100},{"timestamp":1569331800,"date":"2019-09-24","index":259,"close":2.17,"high":2.24,"low":1.97,"open":2.22,"volume":122194400}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":260,"close":2.05,"high":2.15,"low":2.02,"open":2.15,"volume":38938700},{"timestamp":1569504600,"date":"2019-09-26","index":261,"close":1.96,"high":2.06,"low":1.9,"open":2.05,"volume":50967800},{"timestamp":1569591000,"date":"2019-09-27","index":262,"close":1.75,"high":2,"low":1.71,"open":1.94,"volume":59824600},{"timestamp":1569850200,"date":"2019-09-30","index":263,"close":1.56,"high":1.73,"low":1.53,"open":1.72,"volume":58815600},{"timestamp":1569936600,"date":"2019-10-01","index":264,"close":1.32,"high":1.51,"low":1.22,"open":1.51,"volume":88123600},{"timestamp":1570023000,"date":"2019-10-02","index":265,"close":1.59,"high":1.65,"low":1.19,"open":1.19,"volume":98992700},{"timestamp":1570109400,"date":"2019-10-03","index":266,"close":1.64,"high":1.7,"low":1.43,"open":1.59,"volume":58630100},{"timestamp":1570195800,"date":"2019-10-04","index":267,"close":1.62,"high":1.69,"low":1.56,"open":1.6,"volume":25240300},{"timestamp":1570455000,"date":"2019-10-07","index":268,"close":1.55,"high":1.59,"low":1.45,"open":1.58,"volume":26893500},{"timestamp":1570541400,"date":"2019-10-08","index":269,"close":1.7,"high":1.8,"low":1.66,"open":1.73,"volume":47085000},{"timestamp":1570627800,"date":"2019-10-09","index":270,"close":1.64,"high":1.76,"low":1.58,"open":1.75,"volume":35848200}]}] +[{"date":"2024-09-05","estimated":-2.21,"reported":-2.21,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":1494,"close":3.99,"high":4,"low":3.83,"open":3.93,"volume":25739200},{"timestamp":1724333400,"date":"2024-08-22","index":1495,"close":3.99,"high":4.05,"low":3.92,"open":4.01,"volume":25826800},{"timestamp":1724419800,"date":"2024-08-23","index":1496,"close":4.08,"high":4.13,"low":3.99,"open":4.03,"volume":25913400},{"timestamp":1724679000,"date":"2024-08-26","index":1497,"close":4.03,"high":4.1,"low":3.98,"open":4.06,"volume":25776200},{"timestamp":1724765400,"date":"2024-08-27","index":1498,"close":4,"high":4.1,"low":3.96,"open":4.08,"volume":24654700},{"timestamp":1724851800,"date":"2024-08-28","index":1499,"close":3.7,"high":4,"low":3.68,"open":3.96,"volume":62882000},{"timestamp":1724938200,"date":"2024-08-29","index":1500,"close":3.94,"high":3.97,"low":3.76,"open":3.83,"volume":45246800},{"timestamp":1725024600,"date":"2024-08-30","index":1501,"close":4.04,"high":4.21,"low":4,"open":4.19,"volume":65991100},{"timestamp":1725370200,"date":"2024-09-03","index":1502,"close":4.15,"high":4.18,"low":3.96,"open":3.98,"volume":52928200},{"timestamp":1725456600,"date":"2024-09-04","index":1503,"close":4.24,"high":4.29,"low":4.18,"open":4.23,"volume":49161900},{"timestamp":1725543000,"date":"2024-09-05","index":1504,"close":4.85,"high":4.85,"low":4.27,"open":4.41,"volume":110271900}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":1505,"close":5.02,"high":5.18,"low":4.9,"open":4.94,"volume":105245000},{"timestamp":1725888600,"date":"2024-09-09","index":1506,"close":5.57,"high":5.61,"low":4.76,"open":4.88,"volume":125459100},{"timestamp":1725975000,"date":"2024-09-10","index":1507,"close":5.48,"high":5.5,"low":5.32,"open":5.43,"volume":58595000},{"timestamp":1726061400,"date":"2024-09-11","index":1508,"close":5.6,"high":5.66,"low":5.43,"open":5.51,"volume":51390500},{"timestamp":1726147800,"date":"2024-09-12","index":1509,"close":5.28,"high":5.54,"low":5.1,"open":5.54,"volume":71034900},{"timestamp":1726234200,"date":"2024-09-13","index":1510,"close":5.55,"high":5.57,"low":5.19,"open":5.22,"volume":64119900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-06","estimated":-2.18,"reported":-2.39,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1432,"close":5.24,"high":5.31,"low":5.14,"open":5.26,"volume":36743200},{"timestamp":1716471000,"date":"2024-05-23","index":1433,"close":4.8,"high":5.13,"low":4.71,"open":5.12,"volume":79112800},{"timestamp":1716557400,"date":"2024-05-24","index":1434,"close":4.83,"high":4.92,"low":4.77,"open":4.81,"volume":32225400},{"timestamp":1716903000,"date":"2024-05-28","index":1435,"close":4.9,"high":5.01,"low":4.83,"open":4.97,"volume":46519700},{"timestamp":1716989400,"date":"2024-05-29","index":1436,"close":4.93,"high":5,"low":4.81,"open":4.83,"volume":37706200},{"timestamp":1717075800,"date":"2024-05-30","index":1437,"close":5.4,"high":5.44,"low":4.93,"open":4.95,"volume":69440000},{"timestamp":1717162200,"date":"2024-05-31","index":1438,"close":5.39,"high":5.52,"low":5.26,"open":5.27,"volume":63176600},{"timestamp":1717421400,"date":"2024-06-03","index":1439,"close":5.34,"high":5.63,"low":5.21,"open":5.54,"volume":53566700},{"timestamp":1717507800,"date":"2024-06-04","index":1440,"close":5.21,"high":5.37,"low":5.2,"open":5.31,"volume":29404500},{"timestamp":1717594200,"date":"2024-06-05","index":1441,"close":5.27,"high":5.35,"low":5.15,"open":5.33,"volume":49656100},{"timestamp":1717680600,"date":"2024-06-06","index":1442,"close":4.91,"high":5,"low":4.74,"open":4.95,"volume":84453800}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1443,"close":4.83,"high":4.96,"low":4.8,"open":4.82,"volume":34658600},{"timestamp":1718026200,"date":"2024-06-10","index":1444,"close":4.72,"high":4.85,"low":4.67,"open":4.82,"volume":38316300},{"timestamp":1718112600,"date":"2024-06-11","index":1445,"close":4.46,"high":4.8,"low":4.35,"open":4.79,"volume":66199200},{"timestamp":1718199000,"date":"2024-06-12","index":1446,"close":4.45,"high":4.63,"low":4.31,"open":4.47,"volume":62311400},{"timestamp":1718285400,"date":"2024-06-13","index":1447,"close":4.41,"high":4.61,"low":4.4,"open":4.47,"volume":27306300},{"timestamp":1718371800,"date":"2024-06-14","index":1448,"close":4.33,"high":4.38,"low":4.29,"open":4.36,"volume":23557000},{"timestamp":1718631000,"date":"2024-06-17","index":1449,"close":4.43,"high":4.48,"low":4.24,"open":4.32,"volume":31751400},{"timestamp":1718717400,"date":"2024-06-18","index":1450,"close":4.43,"high":4.47,"low":4.32,"open":4.36,"volume":28884900},{"timestamp":1718890200,"date":"2024-06-20","index":1451,"close":4.33,"high":4.45,"low":4.25,"open":4.37,"volume":28737200},{"timestamp":1718976600,"date":"2024-06-21","index":1452,"close":4.3,"high":4.35,"low":4.24,"open":4.31,"volume":22036700},{"timestamp":1719235800,"date":"2024-06-24","index":1453,"close":4.44,"high":4.53,"low":4.29,"open":4.3,"volume":28749700}]},{"date":"2024-03-05","estimated":-2.36,"reported":-2.81,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":1367,"close":5.96,"high":6.03,"low":5.79,"open":5.93,"volume":39772200},{"timestamp":1708525800,"date":"2024-02-21","index":1368,"close":5.97,"high":6.17,"low":5.95,"open":6.02,"volume":33907200},{"timestamp":1708612200,"date":"2024-02-22","index":1369,"close":5.85,"high":5.97,"low":5.71,"open":5.97,"volume":49536300},{"timestamp":1708698600,"date":"2024-02-23","index":1370,"close":5.4,"high":5.68,"low":5.37,"open":5.67,"volume":75135200},{"timestamp":1708957800,"date":"2024-02-26","index":1371,"close":5.65,"high":5.77,"low":5.5,"open":5.54,"volume":60295300},{"timestamp":1709044200,"date":"2024-02-27","index":1372,"close":5.78,"high":5.93,"low":5.72,"open":5.81,"volume":53722100},{"timestamp":1709130600,"date":"2024-02-28","index":1373,"close":5.43,"high":5.61,"low":5.39,"open":5.6,"volume":58390500},{"timestamp":1709217000,"date":"2024-02-29","index":1374,"close":5.75,"high":5.79,"low":5.54,"open":5.56,"volume":63187100},{"timestamp":1709303400,"date":"2024-03-01","index":1375,"close":5.78,"high":5.84,"low":5.68,"open":5.73,"volume":40933100},{"timestamp":1709562600,"date":"2024-03-04","index":1376,"close":5.33,"high":5.61,"low":5.25,"open":5.58,"volume":94275800},{"timestamp":1709649000,"date":"2024-03-05","index":1377,"close":5.48,"high":5.62,"low":4.78,"open":5.17,"volume":94784600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":1378,"close":5.77,"high":5.88,"low":5.38,"open":5.39,"volume":77698800},{"timestamp":1709821800,"date":"2024-03-07","index":1379,"close":5.77,"high":5.79,"low":5.47,"open":5.67,"volume":46370300},{"timestamp":1709908200,"date":"2024-03-08","index":1380,"close":5.8,"high":5.92,"low":5.66,"open":5.78,"volume":38928300},{"timestamp":1710163800,"date":"2024-03-11","index":1381,"close":6.1,"high":6.23,"low":5.88,"open":5.92,"volume":64025300},{"timestamp":1710250200,"date":"2024-03-12","index":1382,"close":6.19,"high":6.3,"low":6.09,"open":6.19,"volume":38392900},{"timestamp":1710336600,"date":"2024-03-13","index":1383,"close":5.92,"high":6.27,"low":5.91,"open":6.08,"volume":42657900},{"timestamp":1710423000,"date":"2024-03-14","index":1384,"close":5.58,"high":5.82,"low":5.54,"open":5.82,"volume":42679900},{"timestamp":1710509400,"date":"2024-03-15","index":1385,"close":5.58,"high":5.76,"low":5.57,"open":5.71,"volume":33668500},{"timestamp":1710768600,"date":"2024-03-18","index":1386,"close":5.54,"high":5.86,"low":5.48,"open":5.83,"volume":48581900},{"timestamp":1710855000,"date":"2024-03-19","index":1387,"close":5.19,"high":5.49,"low":5.13,"open":5.49,"volume":77042900},{"timestamp":1710941400,"date":"2024-03-20","index":1388,"close":5.1,"high":5.14,"low":5.04,"open":5.11,"volume":59385500}]},{"date":"2023-12-05","estimated":-2.2,"reported":-2.28,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1306,"close":7.8,"high":8.03,"low":7.65,"open":7.68,"volume":61880200},{"timestamp":1700577000,"date":"2023-11-21","index":1307,"close":7.51,"high":7.71,"low":7.42,"open":7.62,"volume":35697200},{"timestamp":1700663400,"date":"2023-11-22","index":1308,"close":7.47,"high":7.64,"low":7.36,"open":7.58,"volume":21966500},{"timestamp":1700836200,"date":"2023-11-24","index":1309,"close":7.4,"high":7.48,"low":7.28,"open":7.4,"volume":22881100},{"timestamp":1701095400,"date":"2023-11-27","index":1310,"close":7.19,"high":7.38,"low":7.18,"open":7.31,"volume":33857600},{"timestamp":1701181800,"date":"2023-11-28","index":1311,"close":7.21,"high":7.26,"low":7.02,"open":7.2,"volume":47842500},{"timestamp":1701268200,"date":"2023-11-29","index":1312,"close":7.18,"high":7.52,"low":7.13,"open":7.29,"volume":47707000},{"timestamp":1701354600,"date":"2023-11-30","index":1313,"close":7.27,"high":7.34,"low":7.13,"open":7.25,"volume":45953400},{"timestamp":1701441000,"date":"2023-12-01","index":1314,"close":7.15,"high":7.26,"low":7.01,"open":7.14,"volume":46621800},{"timestamp":1701700200,"date":"2023-12-04","index":1315,"close":7.32,"high":7.38,"low":7.03,"open":7.14,"volume":53717900},{"timestamp":1701786600,"date":"2023-12-05","index":1316,"close":7.43,"high":7.96,"low":7.38,"open":7.59,"volume":89837100}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1317,"close":7.75,"high":8.28,"low":7.59,"open":7.65,"volume":118989400},{"timestamp":1701959400,"date":"2023-12-07","index":1318,"close":7.49,"high":7.96,"low":7.43,"open":7.85,"volume":63206600},{"timestamp":1702045800,"date":"2023-12-08","index":1319,"close":7.38,"high":7.57,"low":7.3,"open":7.37,"volume":42582700},{"timestamp":1702305000,"date":"2023-12-11","index":1320,"close":7.68,"high":7.7,"low":7.41,"open":7.49,"volume":39418200},{"timestamp":1702391400,"date":"2023-12-12","index":1321,"close":7.27,"high":7.6,"low":7.17,"open":7.59,"volume":59007200},{"timestamp":1702477800,"date":"2023-12-13","index":1322,"close":7.43,"high":7.45,"low":7.05,"open":7.17,"volume":57470200},{"timestamp":1702564200,"date":"2023-12-14","index":1323,"close":7.86,"high":8.02,"low":7.46,"open":7.47,"volume":94106100},{"timestamp":1702650600,"date":"2023-12-15","index":1324,"close":7.98,"high":8.14,"low":7.74,"open":8.02,"volume":71148600},{"timestamp":1702909800,"date":"2023-12-18","index":1325,"close":8.35,"high":8.64,"low":8.23,"open":8.59,"volume":131953000},{"timestamp":1702996200,"date":"2023-12-19","index":1326,"close":8.82,"high":8.9,"low":8.51,"open":8.52,"volume":88664000},{"timestamp":1703082600,"date":"2023-12-20","index":1327,"close":7.92,"high":8.7,"low":7.92,"open":8.63,"volume":105322300}]},{"date":"2023-06-09","estimated":-2.32,"reported":-2.51,"pre":[{"timestamp":1685021400,"date":"2023-05-25","index":1183,"close":7.54,"high":7.86,"low":7.51,"open":7.86,"volume":48702800},{"timestamp":1685107800,"date":"2023-05-26","index":1184,"close":7.7,"high":7.84,"low":7.54,"open":7.74,"volume":42967900},{"timestamp":1685453400,"date":"2023-05-30","index":1185,"close":7.41,"high":7.92,"low":7.35,"open":7.8,"volume":63374800},{"timestamp":1685539800,"date":"2023-05-31","index":1186,"close":7.53,"high":7.54,"low":7.15,"open":7.44,"volume":89228300},{"timestamp":1685626200,"date":"2023-06-01","index":1187,"close":7.54,"high":7.64,"low":7,"open":7.24,"volume":74201600},{"timestamp":1685712600,"date":"2023-06-02","index":1188,"close":7.56,"high":7.99,"low":7.56,"open":7.84,"volume":62262000},{"timestamp":1685971800,"date":"2023-06-05","index":1189,"close":7.67,"high":7.9,"low":7.6,"open":7.66,"volume":36819200},{"timestamp":1686058200,"date":"2023-06-06","index":1190,"close":7.88,"high":7.88,"low":7.3,"open":7.66,"volume":79001900},{"timestamp":1686144600,"date":"2023-06-07","index":1191,"close":7.76,"high":7.97,"low":7.58,"open":7.8,"volume":47289100},{"timestamp":1686231000,"date":"2023-06-08","index":1192,"close":7.79,"high":7.89,"low":7.6,"open":7.8,"volume":64405800},{"timestamp":1686317400,"date":"2023-06-09","index":1193,"close":7.73,"high":8.75,"low":7.69,"open":7.84,"volume":140075100}],"post":[{"timestamp":1686576600,"date":"2023-06-12","index":1194,"close":8.4,"high":8.6,"low":8.07,"open":8.09,"volume":100608600},{"timestamp":1686663000,"date":"2023-06-13","index":1195,"close":8.89,"high":9.07,"low":8.6,"open":8.73,"volume":81692800},{"timestamp":1686749400,"date":"2023-06-14","index":1196,"close":9.05,"high":9.19,"low":8.8,"open":9.07,"volume":60867200},{"timestamp":1686835800,"date":"2023-06-15","index":1197,"close":9.79,"high":9.9,"low":9.05,"open":9.1,"volume":97116500},{"timestamp":1686922200,"date":"2023-06-16","index":1198,"close":9.4,"high":10.21,"low":9.35,"open":10.15,"volume":81163500},{"timestamp":1687267800,"date":"2023-06-20","index":1199,"close":9.35,"high":9.41,"low":9.06,"open":9.17,"volume":52866000},{"timestamp":1687354200,"date":"2023-06-21","index":1200,"close":9.07,"high":9.84,"low":8.96,"open":9.54,"volume":66266600},{"timestamp":1687440600,"date":"2023-06-22","index":1201,"close":8.92,"high":9.03,"low":8.74,"open":9.03,"volume":28909900},{"timestamp":1687527000,"date":"2023-06-23","index":1202,"close":8.43,"high":8.75,"low":8.28,"open":8.62,"volume":41703800},{"timestamp":1687786200,"date":"2023-06-26","index":1203,"close":8.4,"high":8.69,"low":8.4,"open":8.53,"volume":33684100},{"timestamp":1687872600,"date":"2023-06-27","index":1204,"close":9.34,"high":9.34,"low":8.66,"open":8.72,"volume":73607600}]},{"date":"2023-03-01","estimated":-1.77,"reported":-3.07,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":1113,"close":10.31,"high":10.35,"low":9.91,"open":10.19,"volume":38028600},{"timestamp":1676471400,"date":"2023-02-15","index":1114,"close":10.5,"high":10.5,"low":10.09,"open":10.09,"volume":35660100},{"timestamp":1676557800,"date":"2023-02-16","index":1115,"close":10.19,"high":10.6,"low":10.19,"open":10.46,"volume":38647000},{"timestamp":1676644200,"date":"2023-02-17","index":1116,"close":10.19,"high":10.24,"low":9.93,"open":10.1,"volume":37467000},{"timestamp":1676989800,"date":"2023-02-21","index":1117,"close":10.03,"high":10.31,"low":9.96,"open":10.05,"volume":35046700},{"timestamp":1677076200,"date":"2023-02-22","index":1118,"close":10.18,"high":10.21,"low":9.9,"open":10.01,"volume":34099400},{"timestamp":1677162600,"date":"2023-02-23","index":1119,"close":9.79,"high":10.4,"low":9.58,"open":10.39,"volume":50261600},{"timestamp":1677249000,"date":"2023-02-24","index":1120,"close":9.3,"high":9.52,"low":9.13,"open":9.51,"volume":56808900},{"timestamp":1677508200,"date":"2023-02-27","index":1121,"close":9.33,"high":9.59,"low":9.24,"open":9.53,"volume":42356400},{"timestamp":1677594600,"date":"2023-02-28","index":1122,"close":9.39,"high":9.44,"low":9.12,"open":9.2,"volume":53310800},{"timestamp":1677681000,"date":"2023-03-01","index":1123,"close":8.83,"high":9.45,"low":8.77,"open":9.34,"volume":82172500}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":1124,"close":9.09,"high":9.12,"low":8.31,"open":8.5,"volume":73183200},{"timestamp":1677853800,"date":"2023-03-03","index":1125,"close":9.57,"high":9.7,"low":8.92,"open":8.97,"volume":60775100},{"timestamp":1678113000,"date":"2023-03-06","index":1126,"close":9.31,"high":9.64,"low":9.3,"open":9.5,"volume":35308800},{"timestamp":1678199400,"date":"2023-03-07","index":1127,"close":8.97,"high":9.26,"low":8.87,"open":9.19,"volume":45081500},{"timestamp":1678285800,"date":"2023-03-08","index":1128,"close":9.18,"high":9.18,"low":8.67,"open":8.87,"volume":39709100},{"timestamp":1678372200,"date":"2023-03-09","index":1129,"close":8.79,"high":9.17,"low":8.72,"open":9.01,"volume":48894300},{"timestamp":1678458600,"date":"2023-03-10","index":1130,"close":8.51,"high":8.81,"low":8.33,"open":8.78,"volume":46631300},{"timestamp":1678714200,"date":"2023-03-13","index":1131,"close":8.55,"high":8.69,"low":8.03,"open":8.35,"volume":43877100},{"timestamp":1678800600,"date":"2023-03-14","index":1132,"close":8.42,"high":8.56,"low":8.35,"open":8.51,"volume":36783100},{"timestamp":1678887000,"date":"2023-03-15","index":1133,"close":8.25,"high":8.32,"low":8.07,"open":8.21,"volume":40281700},{"timestamp":1678973400,"date":"2023-03-16","index":1134,"close":8.5,"high":8.54,"low":8.1,"open":8.13,"volume":27563000}]},{"date":"2022-11-10","estimated":-1.14,"reported":-2.11,"pre":[{"timestamp":1666877400,"date":"2022-10-27","index":1039,"close":9.98,"high":10.73,"low":9.97,"open":10.53,"volume":64014700},{"timestamp":1666963800,"date":"2022-10-28","index":1040,"close":9.69,"high":9.98,"low":9.28,"open":9.5,"volume":74420600},{"timestamp":1667223000,"date":"2022-10-31","index":1041,"close":9.67,"high":10.05,"low":9.38,"open":9.51,"volume":46879600},{"timestamp":1667309400,"date":"2022-11-01","index":1042,"close":9.71,"high":10.45,"low":9.69,"open":10.33,"volume":56233200},{"timestamp":1667395800,"date":"2022-11-02","index":1043,"close":9.49,"high":10.13,"low":9.48,"open":9.6,"volume":76033400},{"timestamp":1667482200,"date":"2022-11-03","index":1044,"close":9.94,"high":10.17,"low":9.03,"open":9.19,"volume":64660300},{"timestamp":1667568600,"date":"2022-11-04","index":1045,"close":11.68,"high":11.69,"low":10.6,"open":11,"volume":125406400},{"timestamp":1667831400,"date":"2022-11-07","index":1046,"close":10.98,"high":12.38,"low":10.7,"open":12.23,"volume":84143600},{"timestamp":1667917800,"date":"2022-11-08","index":1047,"close":10.56,"high":10.87,"low":10.08,"open":10.68,"volume":61734900},{"timestamp":1668004200,"date":"2022-11-09","index":1048,"close":9.25,"high":10.18,"low":9.14,"open":10,"volume":81211800},{"timestamp":1668090600,"date":"2022-11-10","index":1049,"close":10.34,"high":10.83,"low":10.05,"open":10.3,"volume":84026800}],"post":[{"timestamp":1668177000,"date":"2022-11-11","index":1050,"close":11.56,"high":11.69,"low":10.54,"open":10.79,"volume":100635600},{"timestamp":1668436200,"date":"2022-11-14","index":1051,"close":11.17,"high":12.12,"low":11.17,"open":11.86,"volume":62563000},{"timestamp":1668522600,"date":"2022-11-15","index":1052,"close":11.51,"high":11.95,"low":11.36,"open":11.91,"volume":63244200},{"timestamp":1668609000,"date":"2022-11-16","index":1053,"close":10.53,"high":11.29,"low":10.45,"open":11.17,"volume":49624900},{"timestamp":1668695400,"date":"2022-11-17","index":1054,"close":10.67,"high":10.72,"low":9.93,"open":10.25,"volume":62563500},{"timestamp":1668781800,"date":"2022-11-18","index":1055,"close":10.47,"high":10.81,"low":10.26,"open":10.65,"volume":49320200},{"timestamp":1669041000,"date":"2022-11-21","index":1056,"close":10.02,"high":10.25,"low":9.67,"open":10.22,"volume":53072100},{"timestamp":1669127400,"date":"2022-11-22","index":1057,"close":10.01,"high":10.1,"low":9.75,"open":9.87,"volume":36096300},{"timestamp":1669213800,"date":"2022-11-23","index":1058,"close":10.56,"high":10.74,"low":10.24,"open":10.31,"volume":49399100},{"timestamp":1669386600,"date":"2022-11-25","index":1059,"close":10.17,"high":10.3,"low":9.96,"open":10.26,"volume":23487600},{"timestamp":1669645800,"date":"2022-11-28","index":1060,"close":10.12,"high":10.63,"low":9.99,"open":10.05,"volume":39047000}]},{"date":"2022-09-07","estimated":-1.15,"reported":-1.34,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":993,"close":18.29,"high":18.8,"low":17.73,"open":18.69,"volume":34210200},{"timestamp":1661347800,"date":"2022-08-24","index":994,"close":18.87,"high":19.23,"low":18,"open":18.01,"volume":29271000},{"timestamp":1661434200,"date":"2022-08-25","index":995,"close":20.08,"high":20.37,"low":18.76,"open":19.43,"volume":42455900},{"timestamp":1661520600,"date":"2022-08-26","index":996,"close":19.92,"high":21.26,"low":19.81,"open":20.77,"volume":61525400},{"timestamp":1661779800,"date":"2022-08-29","index":997,"close":19.81,"high":20.67,"low":19.64,"open":19.66,"volume":33245000},{"timestamp":1661866200,"date":"2022-08-30","index":998,"close":19.83,"high":20.22,"low":19.3,"open":19.85,"volume":29823800},{"timestamp":1661952600,"date":"2022-08-31","index":999,"close":19.91,"high":20.38,"low":19.28,"open":20.11,"volume":39383500},{"timestamp":1662039000,"date":"2022-09-01","index":1000,"close":18.79,"high":19.35,"low":18.09,"open":19.28,"volume":47665700},{"timestamp":1662125400,"date":"2022-09-02","index":1001,"close":17.73,"high":18.65,"low":17.71,"open":18.43,"volume":44132000},{"timestamp":1662471000,"date":"2022-09-06","index":1002,"close":17.11,"high":17.81,"low":17.09,"open":17.6,"volume":32485200},{"timestamp":1662557400,"date":"2022-09-07","index":1003,"close":17.48,"high":18.37,"low":16.54,"open":16.54,"volume":58645900}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":1004,"close":17.68,"high":17.7,"low":16.99,"open":17.37,"volume":30487800},{"timestamp":1662730200,"date":"2022-09-09","index":1005,"close":19.16,"high":19.59,"low":18.29,"open":18.4,"volume":54913900},{"timestamp":1662989400,"date":"2022-09-12","index":1006,"close":21.75,"high":21.88,"low":20.01,"open":20.1,"volume":86994000},{"timestamp":1663075800,"date":"2022-09-13","index":1007,"close":21.97,"high":22.3,"low":20.85,"open":20.95,"volume":77974400},{"timestamp":1663162200,"date":"2022-09-14","index":1008,"close":21.94,"high":22.09,"low":21.03,"open":21.47,"volume":47206700},{"timestamp":1663248600,"date":"2022-09-15","index":1009,"close":21.51,"high":22.74,"low":21.25,"open":21.51,"volume":43787900},{"timestamp":1663335000,"date":"2022-09-16","index":1010,"close":20.15,"high":21.35,"low":19.96,"open":21.1,"volume":65778700},{"timestamp":1663594200,"date":"2022-09-19","index":1011,"close":20.9,"high":20.96,"low":19.75,"open":19.75,"volume":36244000},{"timestamp":1663680600,"date":"2022-09-20","index":1012,"close":20.41,"high":20.95,"low":20.21,"open":20.7,"volume":29290000},{"timestamp":1663767000,"date":"2022-09-21","index":1013,"close":18.3,"high":20.16,"low":18.25,"open":20.12,"volume":64553200},{"timestamp":1663853400,"date":"2022-09-22","index":1014,"close":18.35,"high":19.18,"low":18.09,"open":18.51,"volume":36823100}]},{"date":"2022-06-09","estimated":-0.87,"reported":-0.79,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":932,"close":14.64,"high":15,"low":14.09,"open":14.79,"volume":44911100},{"timestamp":1653571800,"date":"2022-05-26","index":933,"close":16.03,"high":16.13,"low":14.33,"open":14.52,"volume":64243800},{"timestamp":1653658200,"date":"2022-05-27","index":934,"close":16.57,"high":16.69,"low":15.67,"open":16.16,"volume":51414800},{"timestamp":1654003800,"date":"2022-05-31","index":935,"close":17.39,"high":17.92,"low":16.76,"open":17.77,"volume":96583300},{"timestamp":1654090200,"date":"2022-06-01","index":936,"close":17.57,"high":18.93,"low":17.48,"open":17.59,"volume":92493700},{"timestamp":1654176600,"date":"2022-06-02","index":937,"close":18.85,"high":18.85,"low":16.99,"open":17.54,"volume":77825000},{"timestamp":1654263000,"date":"2022-06-03","index":938,"close":18.08,"high":18.74,"low":17.81,"open":18.42,"volume":57620700},{"timestamp":1654522200,"date":"2022-06-06","index":939,"close":19.18,"high":19.8,"low":18.8,"open":18.99,"volume":68726800},{"timestamp":1654608600,"date":"2022-06-07","index":940,"close":19.65,"high":19.68,"low":18.6,"open":18.98,"volume":49357200},{"timestamp":1654695000,"date":"2022-06-08","index":941,"close":20.38,"high":20.45,"low":19.86,"open":20.32,"volume":65311600},{"timestamp":1654781400,"date":"2022-06-09","index":942,"close":18.82,"high":19.68,"low":18.45,"open":18.72,"volume":73635000}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":943,"close":18.14,"high":19.18,"low":17.81,"open":18.86,"volume":61204800},{"timestamp":1655127000,"date":"2022-06-13","index":944,"close":15.99,"high":17.49,"low":15.84,"open":17.32,"volume":60529400},{"timestamp":1655213400,"date":"2022-06-14","index":945,"close":18.66,"high":19.09,"low":16.49,"open":16.53,"volume":105582700},{"timestamp":1655299800,"date":"2022-06-15","index":946,"close":20.11,"high":20.26,"low":18.18,"open":18.96,"volume":121426000},{"timestamp":1655386200,"date":"2022-06-16","index":947,"close":19.18,"high":19.93,"low":18.47,"open":19.18,"volume":77244500},{"timestamp":1655472600,"date":"2022-06-17","index":948,"close":20.77,"high":20.89,"low":19.73,"open":19.77,"volume":82067300},{"timestamp":1655818200,"date":"2022-06-21","index":949,"close":22.66,"high":23.1,"low":21.58,"open":21.84,"volume":90287700},{"timestamp":1655904600,"date":"2022-06-22","index":950,"close":22.55,"high":23.13,"low":21.93,"open":22.34,"volume":81297100},{"timestamp":1655991000,"date":"2022-06-23","index":951,"close":23.05,"high":23.21,"low":22.23,"open":23.11,"volume":77502800},{"timestamp":1656077400,"date":"2022-06-24","index":952,"close":24.08,"high":24.17,"low":23.16,"open":23.22,"volume":67062600},{"timestamp":1656336600,"date":"2022-06-27","index":953,"close":22.95,"high":24.43,"low":22.85,"open":24.13,"volume":61701600}]},{"date":"2022-03-24","estimated":-2.97,"reported":-1.36,"pre":[{"timestamp":1646922600,"date":"2022-03-10","index":879,"close":17.77,"high":19.1,"low":17.22,"open":19,"volume":105883600},{"timestamp":1647009000,"date":"2022-03-11","index":880,"close":16.07,"high":18.13,"low":16.07,"open":18.11,"volume":93265200},{"timestamp":1647264600,"date":"2022-03-14","index":881,"close":14.1,"high":15.74,"low":13.82,"open":15.09,"volume":115290300},{"timestamp":1647351000,"date":"2022-03-15","index":882,"close":14.93,"high":15.35,"low":13.01,"open":13.48,"volume":139771600},{"timestamp":1647437400,"date":"2022-03-16","index":883,"close":18.75,"high":18.77,"low":16.78,"open":17.64,"volume":168011700},{"timestamp":1647523800,"date":"2022-03-17","index":884,"close":18.82,"high":18.83,"low":17.44,"open":17.93,"volume":93328900},{"timestamp":1647610200,"date":"2022-03-18","index":885,"close":20.86,"high":21.24,"low":18.55,"open":18.83,"volume":128531700},{"timestamp":1647869400,"date":"2022-03-21","index":886,"close":20.26,"high":21.2,"low":19.33,"open":20.75,"volume":89586400},{"timestamp":1647955800,"date":"2022-03-22","index":887,"close":21.77,"high":22.09,"low":20.59,"open":20.84,"volume":79808500},{"timestamp":1648042200,"date":"2022-03-23","index":888,"close":21.87,"high":22.6,"low":20.89,"open":21.6,"volume":88922000},{"timestamp":1648128600,"date":"2022-03-24","index":889,"close":21.98,"high":22.12,"low":20.66,"open":22,"volume":97155000}],"post":[{"timestamp":1648215000,"date":"2022-03-25","index":890,"close":19.91,"high":20.75,"low":19.35,"open":20.31,"volume":106936200},{"timestamp":1648474200,"date":"2022-03-28","index":891,"close":21.21,"high":21.23,"low":20.32,"open":20.42,"volume":75247200},{"timestamp":1648560600,"date":"2022-03-29","index":892,"close":21.88,"high":21.96,"low":21.02,"open":21.58,"volume":65946100},{"timestamp":1648647000,"date":"2022-03-30","index":893,"close":22.17,"high":23.86,"low":21.63,"open":21.83,"volume":114646500},{"timestamp":1648733400,"date":"2022-03-31","index":894,"close":21.05,"high":22.28,"low":20.76,"open":22.28,"volume":77641400},{"timestamp":1648819800,"date":"2022-04-01","index":895,"close":21.93,"high":23.22,"low":21.56,"open":22.41,"volume":110169300},{"timestamp":1649079000,"date":"2022-04-04","index":896,"close":23.85,"high":23.94,"low":22.78,"open":23.31,"volume":101280500},{"timestamp":1649165400,"date":"2022-04-05","index":897,"close":22.47,"high":23.98,"low":22.44,"open":23.97,"volume":69772000},{"timestamp":1649251800,"date":"2022-04-06","index":898,"close":21.68,"high":22.08,"low":20.93,"open":22.04,"volume":73501100},{"timestamp":1649338200,"date":"2022-04-07","index":899,"close":20.36,"high":21.68,"low":19.73,"open":21.49,"volume":82617000},{"timestamp":1649424600,"date":"2022-04-08","index":900,"close":20,"high":20.71,"low":19.83,"open":20.11,"volume":59574300}]},{"date":"2021-11-09","estimated":-0.59,"reported":-1.82,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":786,"close":40.47,"high":42.61,"low":40.47,"open":41.29,"volume":55875400},{"timestamp":1635341400,"date":"2021-10-27","index":787,"close":39.31,"high":41.28,"low":39.26,"open":40.9,"volume":28750900},{"timestamp":1635427800,"date":"2021-10-28","index":788,"close":40.79,"high":40.8,"low":39.19,"open":39.53,"volume":32774200},{"timestamp":1635514200,"date":"2021-10-29","index":789,"close":39.41,"high":40.55,"low":39.21,"open":40.25,"volume":33423100},{"timestamp":1635773400,"date":"2021-11-01","index":790,"close":40.84,"high":40.84,"low":38.11,"open":38.11,"volume":53062500},{"timestamp":1635859800,"date":"2021-11-02","index":791,"close":41.3,"high":42.49,"low":40.2,"open":40.47,"volume":46243600},{"timestamp":1635946200,"date":"2021-11-03","index":792,"close":41.5,"high":42.41,"low":40.63,"open":41.98,"volume":34202100},{"timestamp":1636032600,"date":"2021-11-04","index":793,"close":43.12,"high":44,"low":42.5,"open":42.76,"volume":53634400},{"timestamp":1636119000,"date":"2021-11-05","index":794,"close":42.29,"high":43.52,"low":41.82,"open":43.52,"volume":33048700},{"timestamp":1636381800,"date":"2021-11-08","index":795,"close":43.2,"high":44.27,"low":42.28,"open":42.65,"volume":38487900},{"timestamp":1636468200,"date":"2021-11-09","index":796,"close":40.64,"high":43.8,"low":40.6,"open":43.49,"volume":49158000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":797,"close":39.55,"high":42.09,"low":38.83,"open":40.89,"volume":48507300},{"timestamp":1636641000,"date":"2021-11-11","index":798,"close":42.2,"high":42.22,"low":40.35,"open":40.89,"volume":39934000},{"timestamp":1636727400,"date":"2021-11-12","index":799,"close":42.67,"high":43.55,"low":41.91,"open":42.69,"volume":34743100},{"timestamp":1636986600,"date":"2021-11-15","index":800,"close":40.57,"high":42.69,"low":40.02,"open":42.6,"volume":47571700},{"timestamp":1637073000,"date":"2021-11-16","index":801,"close":40.67,"high":41.3,"low":40.02,"open":40.89,"volume":37099000},{"timestamp":1637159400,"date":"2021-11-17","index":802,"close":39.67,"high":40.92,"low":39.07,"open":40.57,"volume":35829900},{"timestamp":1637245800,"date":"2021-11-18","index":803,"close":38.41,"high":39.44,"low":37.45,"open":39,"volume":42260200},{"timestamp":1637332200,"date":"2021-11-19","index":804,"close":38.66,"high":39.1,"low":38,"open":38.59,"volume":30069100},{"timestamp":1637591400,"date":"2021-11-22","index":805,"close":41.49,"high":42.84,"low":40.25,"open":40.42,"volume":70987500},{"timestamp":1637677800,"date":"2021-11-23","index":806,"close":42.04,"high":43.12,"low":40.47,"open":41.5,"volume":55094300},{"timestamp":1637764200,"date":"2021-11-24","index":807,"close":41.42,"high":42.51,"low":40.89,"open":41.7,"volume":33467200}]},{"date":"2021-08-11","estimated":-0.68,"reported":-0.42,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":723,"close":41.84,"high":42,"low":39.79,"open":40.91,"volume":59207200},{"timestamp":1627565400,"date":"2021-07-29","index":724,"close":42.62,"high":43.3,"low":41.64,"open":42.25,"volume":46847600},{"timestamp":1627651800,"date":"2021-07-30","index":725,"close":44.68,"high":45.2,"low":41.53,"open":42.23,"volume":66262700},{"timestamp":1627911000,"date":"2021-08-02","index":726,"close":45.85,"high":46.78,"low":44.3,"open":44.65,"volume":68453300},{"timestamp":1627997400,"date":"2021-08-03","index":727,"close":44.57,"high":45.8,"low":43.76,"open":45.23,"volume":46029300},{"timestamp":1628083800,"date":"2021-08-04","index":728,"close":45.09,"high":45.8,"low":44.56,"open":45.47,"volume":35453600},{"timestamp":1628170200,"date":"2021-08-05","index":729,"close":45.6,"high":46.3,"low":44.02,"open":44.75,"volume":33362600},{"timestamp":1628256600,"date":"2021-08-06","index":730,"close":43.84,"high":45.8,"low":43.45,"open":45.55,"volume":38016400},{"timestamp":1628515800,"date":"2021-08-09","index":731,"close":45.21,"high":45.48,"low":43.7,"open":43.7,"volume":30548700},{"timestamp":1628602200,"date":"2021-08-10","index":732,"close":44.22,"high":46.38,"low":44.1,"open":45.47,"volume":29572800},{"timestamp":1628688600,"date":"2021-08-11","index":733,"close":43.97,"high":45.12,"low":43.15,"open":44.71,"volume":33805200}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":734,"close":42.47,"high":44.4,"low":41.55,"open":44.35,"volume":50685600},{"timestamp":1628861400,"date":"2021-08-13","index":735,"close":41.03,"high":42.28,"low":40.61,"open":41.9,"volume":39161100},{"timestamp":1629120600,"date":"2021-08-16","index":736,"close":38.62,"high":39.6,"low":38.07,"open":39.46,"volume":66407900},{"timestamp":1629207000,"date":"2021-08-17","index":737,"close":38.1,"high":39.02,"low":36.83,"open":37.46,"volume":60838000},{"timestamp":1629293400,"date":"2021-08-18","index":738,"close":38.86,"high":39.63,"low":37.95,"open":38.49,"volume":48277600},{"timestamp":1629379800,"date":"2021-08-19","index":739,"close":36.29,"high":38.15,"low":36.24,"open":37.89,"volume":56718000},{"timestamp":1629466200,"date":"2021-08-20","index":740,"close":36.92,"high":37.9,"low":36.6,"open":36.63,"volume":43491300},{"timestamp":1629725400,"date":"2021-08-23","index":741,"close":38.17,"high":38.38,"low":37.04,"open":37.44,"volume":39610100},{"timestamp":1629811800,"date":"2021-08-24","index":742,"close":38.94,"high":39.61,"low":38.63,"open":39.24,"volume":37927500},{"timestamp":1629898200,"date":"2021-08-25","index":743,"close":38.95,"high":39.14,"low":38.18,"open":38.66,"volume":25641300},{"timestamp":1629984600,"date":"2021-08-26","index":744,"close":38.26,"high":39.74,"low":37.82,"open":38.63,"volume":34432000}]},{"date":"2021-04-29","estimated":-1.01,"reported":-3.14,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":651,"close":35.66,"high":37.06,"low":34.56,"open":37.02,"volume":100437400},{"timestamp":1618579800,"date":"2021-04-16","index":652,"close":36.09,"high":36.54,"low":34.06,"open":34.69,"volume":84477400},{"timestamp":1618839000,"date":"2021-04-19","index":653,"close":36.78,"high":37.54,"low":35.36,"open":36.78,"volume":92190700},{"timestamp":1618925400,"date":"2021-04-20","index":654,"close":36.93,"high":37.82,"low":35.94,"open":37.17,"volume":71208600},{"timestamp":1619011800,"date":"2021-04-21","index":655,"close":38.9,"high":38.96,"low":36.16,"open":36.53,"volume":77449200},{"timestamp":1619098200,"date":"2021-04-22","index":656,"close":39.57,"high":40.45,"low":38.49,"open":38.99,"volume":115802700},{"timestamp":1619184600,"date":"2021-04-23","index":657,"close":41.08,"high":41.2,"low":39.54,"open":40.2,"volume":70342400},{"timestamp":1619443800,"date":"2021-04-26","index":658,"close":42.62,"high":43.22,"low":40.86,"open":41.96,"volume":88233500},{"timestamp":1619530200,"date":"2021-04-27","index":659,"close":41.21,"high":43.13,"low":41.02,"open":43.02,"volume":69998800},{"timestamp":1619616600,"date":"2021-04-28","index":660,"close":41.19,"high":41.95,"low":40.44,"open":40.74,"volume":57639600},{"timestamp":1619703000,"date":"2021-04-29","index":661,"close":38.99,"high":41.49,"low":38.73,"open":41.38,"volume":82660700}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":662,"close":39.84,"high":41.22,"low":37.35,"open":37.73,"volume":116728700},{"timestamp":1620048600,"date":"2021-05-03","index":663,"close":39.54,"high":41.45,"low":39.31,"open":40.34,"volume":80089600},{"timestamp":1620135000,"date":"2021-05-04","index":664,"close":37.93,"high":39.32,"low":36.92,"open":38.99,"volume":78256800},{"timestamp":1620221400,"date":"2021-05-05","index":665,"close":37.71,"high":38.7,"low":37.34,"open":38.34,"volume":56336200},{"timestamp":1620307800,"date":"2021-05-06","index":666,"close":36.68,"high":38.04,"low":35.77,"open":37.49,"volume":71656000},{"timestamp":1620394200,"date":"2021-05-07","index":667,"close":36.94,"high":38.04,"low":36.62,"open":37.17,"volume":55551700},{"timestamp":1620653400,"date":"2021-05-10","index":668,"close":34.33,"high":36.79,"low":34.3,"open":36.78,"volume":92293900},{"timestamp":1620739800,"date":"2021-05-11","index":669,"close":34.87,"high":35.46,"low":32.2,"open":32.45,"volume":113418900},{"timestamp":1620826200,"date":"2021-05-12","index":670,"close":33.68,"high":35.13,"low":33.48,"open":34.38,"volume":75993700},{"timestamp":1620912600,"date":"2021-05-13","index":671,"close":31.22,"high":34.27,"low":30.71,"open":33.85,"volume":113686700},{"timestamp":1620999000,"date":"2021-05-14","index":672,"close":33.42,"high":33.69,"low":31.56,"open":31.94,"volume":80214300}]},{"date":"2021-03-01","estimated":-0.47,"reported":-1.05,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":609,"close":59.85,"high":61.05,"low":59.1,"open":60.26,"volume":40233100},{"timestamp":1613485800,"date":"2021-02-16","index":610,"close":59.23,"high":62.14,"low":58.65,"open":60.4,"volume":55084100},{"timestamp":1613572200,"date":"2021-02-17","index":611,"close":57.32,"high":58.03,"low":55.9,"open":57.92,"volume":64196800},{"timestamp":1613658600,"date":"2021-02-18","index":612,"close":54.43,"high":56.38,"low":52.6,"open":55.45,"volume":62505700},{"timestamp":1613745000,"date":"2021-02-19","index":613,"close":55.04,"high":56.04,"low":54.1,"open":55.72,"volume":43020700},{"timestamp":1614004200,"date":"2021-02-22","index":614,"close":50.68,"high":54.37,"low":50.4,"open":54.18,"volume":68831300},{"timestamp":1614090600,"date":"2021-02-23","index":615,"close":49.11,"high":49.67,"low":41.66,"open":45.62,"volume":142544300},{"timestamp":1614177000,"date":"2021-02-24","index":616,"close":51.86,"high":52.07,"low":47.75,"open":49.31,"volume":82488600},{"timestamp":1614263400,"date":"2021-02-25","index":617,"close":46.81,"high":51.85,"low":46.01,"open":51.6,"volume":95513800},{"timestamp":1614349800,"date":"2021-02-26","index":618,"close":45.78,"high":47.95,"low":44.62,"open":47,"volume":100315500},{"timestamp":1614609000,"date":"2021-03-01","index":619,"close":49.76,"high":50.42,"low":47.63,"open":48.55,"volume":94238500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":620,"close":43.29,"high":47.13,"low":42.66,"open":46.11,"volume":161334000},{"timestamp":1614781800,"date":"2021-03-03","index":621,"close":41.53,"high":45.08,"low":41.11,"open":44.58,"volume":107863400},{"timestamp":1614868200,"date":"2021-03-04","index":622,"close":39.28,"high":42.43,"low":37.59,"open":40.49,"volume":205872700},{"timestamp":1614954600,"date":"2021-03-05","index":623,"close":38.11,"high":39.87,"low":31.91,"open":39.24,"volume":270803200},{"timestamp":1615213800,"date":"2021-03-08","index":624,"close":35.21,"high":39.48,"low":34.9,"open":36.97,"volume":143074800},{"timestamp":1615300200,"date":"2021-03-09","index":625,"close":41.35,"high":42.08,"low":36.52,"open":37.48,"volume":176602600},{"timestamp":1615386600,"date":"2021-03-10","index":626,"close":41.32,"high":45.26,"low":40.25,"open":43.5,"volume":190801800},{"timestamp":1615473000,"date":"2021-03-11","index":627,"close":46.03,"high":46.16,"low":42.8,"open":44.44,"volume":134788000},{"timestamp":1615559400,"date":"2021-03-12","index":628,"close":45.5,"high":45.8,"low":42.76,"open":43.51,"volume":113460100},{"timestamp":1615815000,"date":"2021-03-15","index":629,"close":44.93,"high":46.29,"low":44.38,"open":45.55,"volume":74013600},{"timestamp":1615901400,"date":"2021-03-16","index":630,"close":43.68,"high":45.66,"low":43.17,"open":45.04,"volume":84361400}]},{"date":"2020-11-17","estimated":-1.11,"reported":-0.82,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":540,"close":35.5,"high":35.87,"low":32.78,"open":33.57,"volume":217608100},{"timestamp":1604500200,"date":"2020-11-04","index":541,"close":37.71,"high":39.75,"low":35.82,"open":37.44,"volume":339385900},{"timestamp":1604586600,"date":"2020-11-05","index":542,"close":42.35,"high":42.49,"low":38.25,"open":38.78,"volume":302472600},{"timestamp":1604673000,"date":"2020-11-06","index":543,"close":41.63,"high":43.3,"low":40.05,"open":41.09,"volume":288784300},{"timestamp":1604932200,"date":"2020-11-09","index":544,"close":44.02,"high":45.29,"low":40.38,"open":41.65,"volume":218733300},{"timestamp":1605018600,"date":"2020-11-10","index":545,"close":41.55,"high":45.2,"low":38.11,"open":44.5,"volume":237403600},{"timestamp":1605105000,"date":"2020-11-11","index":546,"close":43.08,"high":43.23,"low":38.64,"open":39.71,"volume":179581200},{"timestamp":1605191400,"date":"2020-11-12","index":547,"close":48.3,"high":49.35,"low":43.95,"open":44.48,"volume":345932900},{"timestamp":1605277800,"date":"2020-11-13","index":548,"close":44.56,"high":54.2,"low":40.55,"open":51.29,"volume":577185100},{"timestamp":1605537000,"date":"2020-11-16","index":549,"close":45.58,"high":45.85,"low":41.1,"open":41.12,"volume":306209100},{"timestamp":1605623400,"date":"2020-11-17","index":550,"close":46.59,"high":49.37,"low":44.96,"open":47.57,"volume":345578500}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":551,"close":45.06,"high":46.72,"low":42.5,"open":45.75,"volume":271678300},{"timestamp":1605796200,"date":"2020-11-19","index":552,"close":48.45,"high":48.92,"low":44.68,"open":45.36,"volume":233779100},{"timestamp":1605882600,"date":"2020-11-20","index":553,"close":49.25,"high":50.59,"low":47.88,"open":48.27,"volume":209106300},{"timestamp":1606141800,"date":"2020-11-23","index":554,"close":55.38,"high":55.7,"low":50.48,"open":50.86,"volume":270203000},{"timestamp":1606228200,"date":"2020-11-24","index":555,"close":53.51,"high":57.2,"low":51.5,"open":56.99,"volume":243669700},{"timestamp":1606314600,"date":"2020-11-25","index":556,"close":53.69,"high":53.99,"low":49.25,"open":49.98,"volume":204508500},{"timestamp":1606487400,"date":"2020-11-27","index":557,"close":54,"high":55.55,"low":52.6,"open":54.86,"volume":105795100},{"timestamp":1606746600,"date":"2020-11-30","index":558,"close":50.53,"high":54.39,"low":48.18,"open":54.21,"volume":179765400},{"timestamp":1606833000,"date":"2020-12-01","index":559,"close":45.36,"high":52.1,"low":44.05,"open":52.02,"volume":246472300},{"timestamp":1606919400,"date":"2020-12-02","index":560,"close":47.98,"high":48,"low":38.43,"open":40.16,"volume":313028300},{"timestamp":1607005800,"date":"2020-12-03","index":561,"close":45.35,"high":48.65,"low":45.21,"open":47.9,"volume":173424000}]},{"date":"2020-08-11","estimated":-1.84,"reported":-1.08,"pre":[{"timestamp":1595943000,"date":"2020-07-28","index":471,"close":12.27,"high":12.64,"low":11.38,"open":11.48,"volume":90075800},{"timestamp":1596029400,"date":"2020-07-29","index":472,"close":12.7,"high":13,"low":12.43,"open":12.65,"volume":69552600},{"timestamp":1596115800,"date":"2020-07-30","index":473,"close":12.2,"high":12.95,"low":12.07,"open":12.62,"volume":64952900},{"timestamp":1596202200,"date":"2020-07-31","index":474,"close":11.94,"high":12.59,"low":11.73,"open":12.41,"volume":61620400},{"timestamp":1596461400,"date":"2020-08-03","index":475,"close":13.6,"high":13.67,"low":12.46,"open":12.53,"volume":122925300},{"timestamp":1596547800,"date":"2020-08-04","index":476,"close":13.64,"high":14.53,"low":13.22,"open":14.46,"volume":125731400},{"timestamp":1596634200,"date":"2020-08-05","index":477,"close":13.92,"high":14.08,"low":13.37,"open":13.41,"volume":60046000},{"timestamp":1596720600,"date":"2020-08-06","index":478,"close":13.84,"high":14.31,"low":13.52,"open":14.1,"volume":49787700},{"timestamp":1596807000,"date":"2020-08-07","index":479,"close":13.42,"high":13.73,"low":13.2,"open":13.54,"volume":57746000},{"timestamp":1597066200,"date":"2020-08-10","index":480,"close":14.21,"high":14.42,"low":13.68,"open":13.94,"volume":84267300},{"timestamp":1597152600,"date":"2020-08-11","index":481,"close":12.99,"high":15.45,"low":12.94,"open":15.3,"volume":181311500}],"post":[{"timestamp":1597239000,"date":"2020-08-12","index":482,"close":13.36,"high":13.45,"low":12.67,"open":13.37,"volume":77260200},{"timestamp":1597325400,"date":"2020-08-13","index":483,"close":13.36,"high":13.64,"low":13.17,"open":13.45,"volume":50093500},{"timestamp":1597411800,"date":"2020-08-14","index":484,"close":13.1,"high":13.18,"low":12.54,"open":13.18,"volume":63250700},{"timestamp":1597671000,"date":"2020-08-17","index":485,"close":14.05,"high":14.05,"low":13.06,"open":13.07,"volume":78340500},{"timestamp":1597757400,"date":"2020-08-18","index":486,"close":14.3,"high":14.69,"low":13.87,"open":14.23,"volume":69962400},{"timestamp":1597843800,"date":"2020-08-19","index":487,"close":14.06,"high":14.41,"low":13.85,"open":14.29,"volume":41966800},{"timestamp":1597930200,"date":"2020-08-20","index":488,"close":13.78,"high":14.05,"low":13.53,"open":13.85,"volume":50072800},{"timestamp":1598016600,"date":"2020-08-21","index":489,"close":14.12,"high":14.58,"low":13.62,"open":13.64,"volume":70189900},{"timestamp":1598275800,"date":"2020-08-24","index":490,"close":14.97,"high":14.98,"low":14.31,"open":14.63,"volume":98697700},{"timestamp":1598362200,"date":"2020-08-25","index":491,"close":17.84,"high":17.87,"low":15.06,"open":15.08,"volume":299047800},{"timestamp":1598448600,"date":"2020-08-26","index":492,"close":20.44,"high":20.97,"low":18.56,"open":19.01,"volume":364104600}]},{"date":"2020-05-28","estimated":-1.85,"reported":-1.6,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":419,"close":3.44,"high":3.68,"low":3.32,"open":3.64,"volume":34034700},{"timestamp":1589463000,"date":"2020-05-14","index":420,"close":3.45,"high":3.52,"low":3.27,"open":3.33,"volume":20936400},{"timestamp":1589549400,"date":"2020-05-15","index":421,"close":3.37,"high":3.45,"low":3.36,"open":3.37,"volume":13699000},{"timestamp":1589808600,"date":"2020-05-18","index":422,"close":3.61,"high":3.69,"low":3.5,"open":3.5,"volume":27771300},{"timestamp":1589895000,"date":"2020-05-19","index":423,"close":3.69,"high":3.75,"low":3.59,"open":3.62,"volume":21707400},{"timestamp":1589981400,"date":"2020-05-20","index":424,"close":3.48,"high":3.82,"low":3.4,"open":3.76,"volume":52056900},{"timestamp":1590067800,"date":"2020-05-21","index":425,"close":3.33,"high":3.44,"low":3.23,"open":3.4,"volume":41628400},{"timestamp":1590154200,"date":"2020-05-22","index":426,"close":3.27,"high":3.34,"low":3.18,"open":3.33,"volume":22887300},{"timestamp":1590499800,"date":"2020-05-26","index":427,"close":3.82,"high":3.83,"low":3.4,"open":3.42,"volume":59847900},{"timestamp":1590586200,"date":"2020-05-27","index":428,"close":4.17,"high":4.2,"low":3.9,"open":4.01,"volume":70718900},{"timestamp":1590672600,"date":"2020-05-28","index":429,"close":3.83,"high":4.12,"low":3.75,"open":3.98,"volume":62756900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":430,"close":3.98,"high":4,"low":3.73,"open":3.82,"volume":50303000},{"timestamp":1591018200,"date":"2020-06-01","index":431,"close":4.26,"high":4.33,"low":3.96,"open":4,"volume":69222000},{"timestamp":1591104600,"date":"2020-06-02","index":432,"close":4.7,"high":4.73,"low":4.35,"open":4.36,"volume":82476600},{"timestamp":1591191000,"date":"2020-06-03","index":433,"close":5.6,"high":5.7,"low":4.98,"open":5,"volume":199210000},{"timestamp":1591277400,"date":"2020-06-04","index":434,"close":5.97,"high":6.2,"low":5.61,"open":6.01,"volume":173052600},{"timestamp":1591363800,"date":"2020-06-05","index":435,"close":5.59,"high":6.08,"low":5.52,"open":6.03,"volume":90811800},{"timestamp":1591623000,"date":"2020-06-08","index":436,"close":5.97,"high":6.08,"low":5.68,"open":5.81,"volume":85951600},{"timestamp":1591709400,"date":"2020-06-09","index":437,"close":6.68,"high":6.83,"low":5.76,"open":5.84,"volume":136907900},{"timestamp":1591795800,"date":"2020-06-10","index":438,"close":6.3,"high":6.95,"low":6.16,"open":6.72,"volume":100170700},{"timestamp":1591882200,"date":"2020-06-11","index":439,"close":5.91,"high":6.09,"low":5.66,"open":5.79,"volume":126509700},{"timestamp":1591968600,"date":"2020-06-12","index":440,"close":6.1,"high":6.32,"low":5.92,"open":6.2,"volume":59838800}]},{"date":"2020-03-18","estimated":-1.84,"reported":-2.73,"pre":[{"timestamp":1583332200,"date":"2020-03-04","index":370,"close":3.87,"high":4.07,"low":3.77,"open":4.03,"volume":49465800},{"timestamp":1583418600,"date":"2020-03-05","index":371,"close":3.72,"high":3.89,"low":3.68,"open":3.78,"volume":72697800},{"timestamp":1583505000,"date":"2020-03-06","index":372,"close":3.55,"high":3.66,"low":3.42,"open":3.62,"volume":61238100},{"timestamp":1583760600,"date":"2020-03-09","index":373,"close":3.29,"high":3.54,"low":2.99,"open":3.01,"volume":55305300},{"timestamp":1583847000,"date":"2020-03-10","index":374,"close":3.5,"high":3.54,"low":3.29,"open":3.49,"volume":34928400},{"timestamp":1583933400,"date":"2020-03-11","index":375,"close":3.32,"high":3.53,"low":3.26,"open":3.4,"volume":31099400},{"timestamp":1584019800,"date":"2020-03-12","index":376,"close":3.13,"high":3.23,"low":2.98,"open":3.06,"volume":52438300},{"timestamp":1584106200,"date":"2020-03-13","index":377,"close":3.11,"high":3.33,"low":2.99,"open":3.28,"volume":41770400},{"timestamp":1584365400,"date":"2020-03-16","index":378,"close":2.94,"high":3.11,"low":2.75,"open":2.87,"volume":41266200},{"timestamp":1584451800,"date":"2020-03-17","index":379,"close":2.9,"high":3.12,"low":2.79,"open":2.97,"volume":34862200},{"timestamp":1584538200,"date":"2020-03-18","index":380,"close":2.43,"high":2.58,"low":2.11,"open":2.4,"volume":94431900}],"post":[{"timestamp":1584624600,"date":"2020-03-19","index":381,"close":2.38,"high":2.55,"low":2.23,"open":2.3,"volume":35499000},{"timestamp":1584711000,"date":"2020-03-20","index":382,"close":2.4,"high":2.64,"low":2.35,"open":2.49,"volume":50528400},{"timestamp":1584970200,"date":"2020-03-23","index":383,"close":2.37,"high":2.37,"low":2.15,"open":2.34,"volume":47435200},{"timestamp":1585056600,"date":"2020-03-24","index":384,"close":2.6,"high":2.75,"low":2.4,"open":2.55,"volume":64750100},{"timestamp":1585143000,"date":"2020-03-25","index":385,"close":2.76,"high":2.99,"low":2.6,"open":2.72,"volume":56588300},{"timestamp":1585229400,"date":"2020-03-26","index":386,"close":2.93,"high":3.07,"low":2.78,"open":2.81,"volume":43579400},{"timestamp":1585315800,"date":"2020-03-27","index":387,"close":2.84,"high":2.89,"low":2.76,"open":2.85,"volume":25132000},{"timestamp":1585575000,"date":"2020-03-30","index":388,"close":2.71,"high":2.83,"low":2.7,"open":2.81,"volume":20115300},{"timestamp":1585661400,"date":"2020-03-31","index":389,"close":2.78,"high":2.88,"low":2.68,"open":2.83,"volume":30261400},{"timestamp":1585747800,"date":"2020-04-01","index":390,"close":2.65,"high":2.76,"low":2.6,"open":2.63,"volume":17153800},{"timestamp":1585834200,"date":"2020-04-02","index":391,"close":2.39,"high":2.59,"low":2.22,"open":2.51,"volume":58942700}]},{"date":"2019-12-30","estimated":-2.43,"reported":-2.38,"pre":[{"timestamp":1576247400,"date":"2019-12-13","index":316,"close":2.39,"high":2.43,"low":2.29,"open":2.31,"volume":37228900},{"timestamp":1576506600,"date":"2019-12-16","index":317,"close":2.48,"high":2.55,"low":2.39,"open":2.44,"volume":36916800},{"timestamp":1576593000,"date":"2019-12-17","index":318,"close":2.59,"high":2.63,"low":2.5,"open":2.54,"volume":45654500},{"timestamp":1576679400,"date":"2019-12-18","index":319,"close":2.63,"high":2.67,"low":2.54,"open":2.58,"volume":31811100},{"timestamp":1576765800,"date":"2019-12-19","index":320,"close":2.62,"high":2.73,"low":2.61,"open":2.69,"volume":36301300},{"timestamp":1576852200,"date":"2019-12-20","index":321,"close":2.69,"high":2.72,"low":2.63,"open":2.65,"volume":50971500},{"timestamp":1577111400,"date":"2019-12-23","index":322,"close":2.67,"high":2.76,"low":2.65,"open":2.74,"volume":28571900},{"timestamp":1577197800,"date":"2019-12-24","index":323,"close":2.53,"high":2.63,"low":2.45,"open":2.63,"volume":32029800},{"timestamp":1577370600,"date":"2019-12-26","index":324,"close":2.51,"high":2.52,"low":2.35,"open":2.45,"volume":44173700},{"timestamp":1577457000,"date":"2019-12-27","index":325,"close":2.42,"high":2.55,"low":2.41,"open":2.54,"volume":37553300},{"timestamp":1577716200,"date":"2019-12-30","index":326,"close":3.72,"high":4.87,"low":2.88,"open":2.92,"volume":432720700}],"post":[{"timestamp":1577802600,"date":"2019-12-31","index":327,"close":4.02,"high":4.42,"low":3.82,"open":4.15,"volume":215008600},{"timestamp":1577975400,"date":"2020-01-02","index":328,"close":3.72,"high":4.1,"low":3.61,"open":4.1,"volume":103740100},{"timestamp":1578061800,"date":"2020-01-03","index":329,"close":3.83,"high":3.9,"low":3.48,"open":3.5,"volume":82892400},{"timestamp":1578321000,"date":"2020-01-06","index":330,"close":3.68,"high":4.24,"low":3.66,"open":4.19,"volume":106619700},{"timestamp":1578407400,"date":"2020-01-07","index":331,"close":3.24,"high":3.73,"low":3.21,"open":3.7,"volume":106336400},{"timestamp":1578493800,"date":"2020-01-08","index":332,"close":3.39,"high":3.49,"low":3.13,"open":3.14,"volume":65118100},{"timestamp":1578580200,"date":"2020-01-09","index":333,"close":3.46,"high":3.58,"low":3.33,"open":3.44,"volume":54644200},{"timestamp":1578666600,"date":"2020-01-10","index":334,"close":3.51,"high":3.58,"low":3.4,"open":3.49,"volume":35626700},{"timestamp":1578925800,"date":"2020-01-13","index":335,"close":3.7,"high":3.73,"low":3.52,"open":3.71,"volume":59752700},{"timestamp":1579012200,"date":"2020-01-14","index":336,"close":3.76,"high":3.82,"low":3.61,"open":3.7,"volume":55194000},{"timestamp":1579098600,"date":"2020-01-15","index":337,"close":4.29,"high":4.48,"low":4,"open":4.19,"volume":236357900}]},{"date":"2019-09-24","estimated":-1.66,"reported":-3.11,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":249,"close":3.32,"high":3.33,"low":3.07,"open":3.13,"volume":20848800},{"timestamp":1568208600,"date":"2019-09-11","index":250,"close":3.27,"high":3.33,"low":3.16,"open":3.28,"volume":13619900},{"timestamp":1568295000,"date":"2019-09-12","index":251,"close":3.19,"high":3.27,"low":3.1,"open":3.24,"volume":10957800},{"timestamp":1568381400,"date":"2019-09-13","index":252,"close":3.21,"high":3.27,"low":3.15,"open":3.22,"volume":8371700},{"timestamp":1568640600,"date":"2019-09-16","index":253,"close":3.12,"high":3.21,"low":3.09,"open":3.15,"volume":12374900},{"timestamp":1568727000,"date":"2019-09-17","index":254,"close":3.18,"high":3.18,"low":3,"open":3.11,"volume":12905800},{"timestamp":1568813400,"date":"2019-09-18","index":255,"close":3.08,"high":3.21,"low":3.03,"open":3.21,"volume":12519200},{"timestamp":1568899800,"date":"2019-09-19","index":256,"close":3.1,"high":3.16,"low":3.08,"open":3.12,"volume":8733200},{"timestamp":1568986200,"date":"2019-09-20","index":257,"close":3.04,"high":3.16,"low":3.02,"open":3.14,"volume":11999300},{"timestamp":1569245400,"date":"2019-09-23","index":258,"close":2.72,"high":2.98,"low":2.71,"open":2.98,"volume":40356100},{"timestamp":1569331800,"date":"2019-09-24","index":259,"close":2.17,"high":2.24,"low":1.97,"open":2.22,"volume":122194400}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":260,"close":2.05,"high":2.15,"low":2.02,"open":2.15,"volume":38938700},{"timestamp":1569504600,"date":"2019-09-26","index":261,"close":1.96,"high":2.06,"low":1.9,"open":2.05,"volume":50967800},{"timestamp":1569591000,"date":"2019-09-27","index":262,"close":1.75,"high":2,"low":1.71,"open":1.94,"volume":59824600},{"timestamp":1569850200,"date":"2019-09-30","index":263,"close":1.56,"high":1.73,"low":1.53,"open":1.72,"volume":58815600},{"timestamp":1569936600,"date":"2019-10-01","index":264,"close":1.32,"high":1.51,"low":1.22,"open":1.51,"volume":88123600},{"timestamp":1570023000,"date":"2019-10-02","index":265,"close":1.59,"high":1.65,"low":1.19,"open":1.19,"volume":98992700},{"timestamp":1570109400,"date":"2019-10-03","index":266,"close":1.64,"high":1.7,"low":1.43,"open":1.59,"volume":58630100},{"timestamp":1570195800,"date":"2019-10-04","index":267,"close":1.62,"high":1.69,"low":1.56,"open":1.6,"volume":25240300},{"timestamp":1570455000,"date":"2019-10-07","index":268,"close":1.55,"high":1.59,"low":1.45,"open":1.58,"volume":26893500},{"timestamp":1570541400,"date":"2019-10-08","index":269,"close":1.7,"high":1.8,"low":1.66,"open":1.73,"volume":47085000},{"timestamp":1570627800,"date":"2019-10-09","index":270,"close":1.64,"high":1.76,"low":1.58,"open":1.75,"volume":35848200}]}] diff --git a/data/ORCL_full.json b/data/ORCL_full.json index fc56b2385..729f56434 100644 --- a/data/ORCL_full.json +++ b/data/ORCL_full.json @@ -1 +1 @@ -[{"date":"2025-09-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-09","estimated":1.48,"reported":null,"pre":[],"post":[]},{"date":"2024-09-09","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1724419800,"date":"2024-08-23","index":9690,"close":139.19,"high":139.79,"low":137.26,"open":138.73,"volume":4544600},{"timestamp":1724679000,"date":"2024-08-26","index":9691,"close":138.9,"high":139.4,"low":138.19,"open":139.39,"volume":2729600},{"timestamp":1724765400,"date":"2024-08-27","index":9692,"close":138.48,"high":139.5,"low":137.74,"open":137.85,"volume":3872200},{"timestamp":1724851800,"date":"2024-08-28","index":9693,"close":137.88,"high":138.95,"low":136.91,"open":138.83,"volume":3022600},{"timestamp":1724938200,"date":"2024-08-29","index":9694,"close":139.42,"high":141.16,"low":138.85,"open":139.14,"volume":4588400},{"timestamp":1725024600,"date":"2024-08-30","index":9695,"close":141.29,"high":141.72,"low":140.1,"open":140.33,"volume":7980700},{"timestamp":1725370200,"date":"2024-09-03","index":9696,"close":139.5,"high":142.2,"low":138.83,"open":140.45,"volume":6831200},{"timestamp":1725456600,"date":"2024-09-04","index":9697,"close":140.75,"high":141.1,"low":137.95,"open":138.44,"volume":6243300},{"timestamp":1725543000,"date":"2024-09-05","index":9698,"close":142.61,"high":143.28,"low":140.31,"open":141.4,"volume":8733200},{"timestamp":1725629400,"date":"2024-09-06","index":9699,"close":141.81,"high":143.94,"low":139.4,"open":143.79,"volume":11154800},{"timestamp":1725888600,"date":"2024-09-09","index":9700,"close":139.89,"high":143.3,"low":139.51,"open":142.49,"volume":20233400}],"post":[{"timestamp":1725975000,"date":"2024-09-10","index":9701,"close":155.89,"high":160.52,"low":153.12,"open":154.23,"volume":37374200},{"timestamp":1726061400,"date":"2024-09-11","index":9702,"close":157.18,"high":159.44,"low":154.84,"open":156.78,"volume":12630100},{"timestamp":1726147800,"date":"2024-09-12","index":9703,"close":161.38,"high":162.34,"low":157.9,"open":159.04,"volume":16352000},{"timestamp":1726257602,"date":"2024-09-13","index":9704,"close":162.03,"high":173.93,"low":161,"open":173.7,"volume":24533552},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-11","estimated":1.65,"reported":1.63,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":9629,"close":124.49,"high":124.82,"low":123.01,"open":123.24,"volume":6911400},{"timestamp":1716989400,"date":"2024-05-29","index":9630,"close":123.74,"high":123.92,"low":122.77,"open":122.99,"volume":4735100},{"timestamp":1717075800,"date":"2024-05-30","index":9631,"close":117.09,"high":121.44,"low":117.03,"open":120.17,"volume":10851600},{"timestamp":1717162200,"date":"2024-05-31","index":9632,"close":117.19,"high":117.42,"low":114.55,"open":116.59,"volume":12755600},{"timestamp":1717421400,"date":"2024-06-03","index":9633,"close":119.28,"high":119.33,"low":117.34,"open":117.53,"volume":7256300},{"timestamp":1717507800,"date":"2024-06-04","index":9634,"close":120.07,"high":120.37,"low":118.72,"open":119.02,"volume":7368000},{"timestamp":1717594200,"date":"2024-06-05","index":9635,"close":122.63,"high":122.79,"low":120.51,"open":121.65,"volume":5973700},{"timestamp":1717680600,"date":"2024-06-06","index":9636,"close":123.5,"high":124.27,"low":122.25,"open":122.88,"volume":7347200},{"timestamp":1717767000,"date":"2024-06-07","index":9637,"close":125.92,"high":126.22,"low":123.27,"open":124.21,"volume":11545000},{"timestamp":1718026200,"date":"2024-06-10","index":9638,"close":124.5,"high":126.95,"low":124.05,"open":125.73,"volume":10190400},{"timestamp":1718112600,"date":"2024-06-11","index":9639,"close":123.88,"high":124.83,"low":122.29,"open":124.05,"volume":18373900}],"post":[{"timestamp":1718199000,"date":"2024-06-12","index":9640,"close":140.38,"high":140.96,"low":133.96,"open":134.69,"volume":40871300},{"timestamp":1718285400,"date":"2024-06-13","index":9641,"close":139.85,"high":142.4,"low":138.77,"open":140.43,"volume":13733200},{"timestamp":1718371800,"date":"2024-06-14","index":9642,"close":138.13,"high":139.97,"low":137.38,"open":139.26,"volume":11330800},{"timestamp":1718631000,"date":"2024-06-17","index":9643,"close":141.31,"high":141.44,"low":138.25,"open":138.8,"volume":11232800},{"timestamp":1718717400,"date":"2024-06-18","index":9644,"close":144.64,"high":145.06,"low":141.22,"open":141.22,"volume":11629400},{"timestamp":1718890200,"date":"2024-06-20","index":9645,"close":142.91,"high":145.32,"low":141.95,"open":145.32,"volume":8940000},{"timestamp":1718976600,"date":"2024-06-21","index":9646,"close":141.5,"high":143.72,"low":140.44,"open":143.72,"volume":14930900},{"timestamp":1719235800,"date":"2024-06-24","index":9647,"close":139.89,"high":141.53,"low":139.12,"open":140,"volume":7793300},{"timestamp":1719322200,"date":"2024-06-25","index":9648,"close":139.17,"high":139.55,"low":137.56,"open":139,"volume":8469600},{"timestamp":1719408600,"date":"2024-06-26","index":9649,"close":138.23,"high":140.75,"low":138.08,"open":139.49,"volume":8036300},{"timestamp":1719495000,"date":"2024-06-27","index":9650,"close":140.18,"high":141.42,"low":138.81,"open":139.25,"volume":7518200}]},{"date":"2024-03-11","estimated":1.38,"reported":1.41,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":9565,"close":110.97,"high":112.54,"low":110.93,"open":112,"volume":6342900},{"timestamp":1709044200,"date":"2024-02-27","index":9566,"close":111.38,"high":111.51,"low":109.79,"open":110.62,"volume":6593100},{"timestamp":1709130600,"date":"2024-02-28","index":9567,"close":111.68,"high":112.02,"low":111.1,"open":111.26,"volume":5278300},{"timestamp":1709217000,"date":"2024-02-29","index":9568,"close":111.68,"high":112.44,"low":110.64,"open":111.68,"volume":12193900},{"timestamp":1709303400,"date":"2024-03-01","index":9569,"close":113.78,"high":113.94,"low":111.52,"open":111.68,"volume":7603700},{"timestamp":1709562600,"date":"2024-03-04","index":9570,"close":114.06,"high":114.6,"low":113.39,"open":113.58,"volume":6588100},{"timestamp":1709649000,"date":"2024-03-05","index":9571,"close":110.94,"high":113.2,"low":110.37,"open":112.82,"volume":8242000},{"timestamp":1709735400,"date":"2024-03-06","index":9572,"close":112.27,"high":113.05,"low":110.67,"open":111.5,"volume":6706400},{"timestamp":1709821800,"date":"2024-03-07","index":9573,"close":114.54,"high":114.8,"low":112.29,"open":113.94,"volume":7670100},{"timestamp":1709908200,"date":"2024-03-08","index":9574,"close":112.42,"high":114.33,"low":111.54,"open":114.07,"volume":8304100},{"timestamp":1710163800,"date":"2024-03-11","index":9575,"close":114.13,"high":114.75,"low":111.18,"open":111.61,"volume":20438300}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":9576,"close":127.54,"high":129.37,"low":124.6,"open":126.26,"volume":48536100},{"timestamp":1710336600,"date":"2024-03-13","index":9577,"close":125.52,"high":128.8,"low":124.83,"open":128,"volume":15870300},{"timestamp":1710423000,"date":"2024-03-14","index":9578,"close":125.53,"high":127.8,"low":124.94,"open":127.23,"volume":10965900},{"timestamp":1710509400,"date":"2024-03-15","index":9579,"close":125.54,"high":126.01,"low":123.56,"open":124.04,"volume":17841600},{"timestamp":1710768600,"date":"2024-03-18","index":9580,"close":127.8,"high":128.95,"low":126.88,"open":127.2,"volume":12231400},{"timestamp":1710855000,"date":"2024-03-19","index":9581,"close":129.19,"high":129.21,"low":126.49,"open":127.75,"volume":10221000},{"timestamp":1710941400,"date":"2024-03-20","index":9582,"close":129.24,"high":130.69,"low":128.27,"open":129.98,"volume":8373300},{"timestamp":1711027800,"date":"2024-03-21","index":9583,"close":129.01,"high":132.77,"low":128.95,"open":130.52,"volume":17842400},{"timestamp":1711114200,"date":"2024-03-22","index":9584,"close":127.79,"high":129.21,"low":127.55,"open":129.01,"volume":6655800},{"timestamp":1711373400,"date":"2024-03-25","index":9585,"close":126.08,"high":127.67,"low":126.05,"open":127.67,"volume":7446100},{"timestamp":1711459800,"date":"2024-03-26","index":9586,"close":126.47,"high":126.94,"low":125.84,"open":126.75,"volume":7063900}]},{"date":"2023-12-11","estimated":1.32,"reported":1.34,"pre":[{"timestamp":1701095400,"date":"2023-11-27","index":9504,"close":116.47,"high":116.77,"low":115.45,"open":116.01,"volume":5165300},{"timestamp":1701181800,"date":"2023-11-28","index":9505,"close":116.24,"high":116.8,"low":115.87,"open":116,"volume":4892600},{"timestamp":1701268200,"date":"2023-11-29","index":9506,"close":116.21,"high":117.58,"low":115.96,"open":117.34,"volume":6127200},{"timestamp":1701354600,"date":"2023-11-30","index":9507,"close":116.21,"high":117.23,"low":115.18,"open":116.86,"volume":11075600},{"timestamp":1701441000,"date":"2023-12-01","index":9508,"close":117.16,"high":117.35,"low":115.26,"open":116.07,"volume":5738000},{"timestamp":1701700200,"date":"2023-12-04","index":9509,"close":115.78,"high":116.68,"low":114.55,"open":116.27,"volume":5587500},{"timestamp":1701786600,"date":"2023-12-05","index":9510,"close":114.53,"high":115.27,"low":113.81,"open":114.57,"volume":5913600},{"timestamp":1701873000,"date":"2023-12-06","index":9511,"close":112.03,"high":114.99,"low":111.93,"open":114.94,"volume":7815700},{"timestamp":1701959400,"date":"2023-12-07","index":9512,"close":112.87,"high":113.03,"low":111.81,"open":112.41,"volume":6772800},{"timestamp":1702045800,"date":"2023-12-08","index":9513,"close":113.61,"high":113.64,"low":111.59,"open":112.01,"volume":7753900},{"timestamp":1702305000,"date":"2023-12-11","index":9514,"close":115.13,"high":115.35,"low":113.61,"open":113.77,"volume":19544200}],"post":[{"timestamp":1702391400,"date":"2023-12-12","index":9515,"close":100.81,"high":104.95,"low":100.69,"open":102.7,"volume":57666500},{"timestamp":1702477800,"date":"2023-12-13","index":9516,"close":102.99,"high":103.1,"low":99.26,"open":101.08,"volume":29392200},{"timestamp":1702564200,"date":"2023-12-14","index":9517,"close":100.31,"high":102.25,"low":99.87,"open":101.87,"volume":22865200},{"timestamp":1702650600,"date":"2023-12-15","index":9518,"close":103.32,"high":103.99,"low":99.36,"open":99.69,"volume":30198200},{"timestamp":1702909800,"date":"2023-12-18","index":9519,"close":105,"high":106.16,"low":102.91,"open":103.41,"volume":13473100},{"timestamp":1702996200,"date":"2023-12-19","index":9520,"close":106.25,"high":106.34,"low":104.8,"open":104.98,"volume":10108500},{"timestamp":1703082600,"date":"2023-12-20","index":9521,"close":104.15,"high":106.09,"low":104.05,"open":105.95,"volume":9242000},{"timestamp":1703169000,"date":"2023-12-21","index":9522,"close":105.86,"high":105.93,"low":104.52,"open":104.7,"volume":8168000},{"timestamp":1703255400,"date":"2023-12-22","index":9523,"close":106.2,"high":106.49,"low":105.46,"open":105.7,"volume":5678300},{"timestamp":1703601000,"date":"2023-12-26","index":9524,"close":106.19,"high":106.65,"low":105.34,"open":106.52,"volume":5767400},{"timestamp":1703687400,"date":"2023-12-27","index":9525,"close":105.94,"high":106.33,"low":105.56,"open":106.32,"volume":5627400}]},{"date":"2023-09-11","estimated":1.15,"reported":1.19,"pre":[{"timestamp":1692970200,"date":"2023-08-25","index":9440,"close":116.06,"high":116.15,"low":112.74,"open":112.91,"volume":8758100},{"timestamp":1693229400,"date":"2023-08-28","index":9441,"close":116.84,"high":117.71,"low":115.7,"open":116.37,"volume":4514800},{"timestamp":1693315800,"date":"2023-08-29","index":9442,"close":120.65,"high":121.21,"low":118.53,"open":120.95,"volume":11920500},{"timestamp":1693402200,"date":"2023-08-30","index":9443,"close":121.12,"high":121.74,"low":120.15,"open":120.72,"volume":5601800},{"timestamp":1693488600,"date":"2023-08-31","index":9444,"close":120.39,"high":121.98,"low":120.12,"open":121,"volume":9109800},{"timestamp":1693575000,"date":"2023-09-01","index":9445,"close":120.93,"high":121.69,"low":120.09,"open":121.01,"volume":6189900},{"timestamp":1693920600,"date":"2023-09-05","index":9446,"close":123.98,"high":124.28,"low":121.18,"open":122.44,"volume":11089600},{"timestamp":1694007000,"date":"2023-09-06","index":9447,"close":124.33,"high":124.58,"low":122.73,"open":123.06,"volume":8728500},{"timestamp":1694093400,"date":"2023-09-07","index":9448,"close":125.09,"high":125.96,"low":122.59,"open":123.83,"volume":11864400},{"timestamp":1694179800,"date":"2023-09-08","index":9449,"close":126.32,"high":126.69,"low":124.35,"open":124.8,"volume":10595500},{"timestamp":1694439000,"date":"2023-09-11","index":9450,"close":126.71,"high":127.42,"low":124.72,"open":127.02,"volume":22155600}],"post":[{"timestamp":1694525400,"date":"2023-09-12","index":9451,"close":109.61,"high":113.3,"low":107.3,"open":112.08,"volume":68605700},{"timestamp":1694611800,"date":"2023-09-13","index":9452,"close":111.84,"high":112.94,"low":108.2,"open":108.32,"volume":27171000},{"timestamp":1694698200,"date":"2023-09-14","index":9453,"close":113.66,"high":115.14,"low":111.95,"open":113.5,"volume":19849700},{"timestamp":1694784600,"date":"2023-09-15","index":9454,"close":113.91,"high":115.2,"low":112.5,"open":114.19,"volume":23209500},{"timestamp":1695043800,"date":"2023-09-18","index":9455,"close":112.21,"high":114.47,"low":111.58,"open":113.42,"volume":11744100},{"timestamp":1695130200,"date":"2023-09-19","index":9456,"close":112.77,"high":113.74,"low":111.71,"open":112.48,"volume":9536100},{"timestamp":1695216600,"date":"2023-09-20","index":9457,"close":112.87,"high":114.7,"low":112.46,"open":112.81,"volume":8777100},{"timestamp":1695303000,"date":"2023-09-21","index":9458,"close":109.43,"high":112.5,"low":109.33,"open":111.51,"volume":12645800},{"timestamp":1695389400,"date":"2023-09-22","index":9459,"close":109.03,"high":110.6,"low":108.51,"open":109.99,"volume":11150000},{"timestamp":1695648600,"date":"2023-09-25","index":9460,"close":108.3,"high":108.65,"low":107.5,"open":108.45,"volume":8410000},{"timestamp":1695735000,"date":"2023-09-26","index":9461,"close":104.88,"high":107.4,"low":104.31,"open":107.14,"volume":13209000}]},{"date":"2023-06-12","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1685107800,"date":"2023-05-26","index":9378,"close":104.08,"high":106.23,"low":104.03,"open":104.35,"volume":13994100},{"timestamp":1685453400,"date":"2023-05-30","index":9379,"close":105.15,"high":105.98,"low":104.19,"open":104.9,"volume":10296700},{"timestamp":1685539800,"date":"2023-05-31","index":9380,"close":105.94,"high":106.49,"low":104.15,"open":104.47,"volume":13713500},{"timestamp":1685626200,"date":"2023-06-01","index":9381,"close":105.99,"high":106.61,"low":104.78,"open":104.88,"volume":7835900},{"timestamp":1685712600,"date":"2023-06-02","index":9382,"close":105.89,"high":106.77,"low":105.75,"open":106.52,"volume":8651600},{"timestamp":1685971800,"date":"2023-06-05","index":9383,"close":106.93,"high":107.6,"low":105.53,"open":105.89,"volume":7442000},{"timestamp":1686058200,"date":"2023-06-06","index":9384,"close":107.1,"high":107.49,"low":106.15,"open":106.81,"volume":7023000},{"timestamp":1686144600,"date":"2023-06-07","index":9385,"close":105.25,"high":108.37,"low":104.84,"open":107.14,"volume":9842500},{"timestamp":1686231000,"date":"2023-06-08","index":9386,"close":107.48,"high":107.79,"low":105.35,"open":105.67,"volume":9526700},{"timestamp":1686317400,"date":"2023-06-09","index":9387,"close":109.85,"high":110.15,"low":107.41,"open":107.7,"volume":12580100},{"timestamp":1686576600,"date":"2023-06-12","index":9388,"close":116.43,"high":117.51,"low":114.34,"open":114.34,"volume":39081500}],"post":[{"timestamp":1686663000,"date":"2023-06-13","index":9389,"close":116.68,"high":123.99,"low":116.02,"open":123.32,"volume":39190900},{"timestamp":1686749400,"date":"2023-06-14","index":9390,"close":122.27,"high":122.51,"low":115.74,"open":116.5,"volume":26264200},{"timestamp":1686835800,"date":"2023-06-15","index":9391,"close":126.55,"high":127.54,"low":121.66,"open":121.95,"volume":27476700},{"timestamp":1686922200,"date":"2023-06-16","index":9392,"close":125.46,"high":127.4,"low":125.15,"open":127.14,"volume":19511500},{"timestamp":1687267800,"date":"2023-06-20","index":9393,"close":122.04,"high":125.25,"low":121.96,"open":124.45,"volume":16273000},{"timestamp":1687354200,"date":"2023-06-21","index":9394,"close":122.1,"high":123.36,"low":120.36,"open":121.95,"volume":17583000},{"timestamp":1687440600,"date":"2023-06-22","index":9395,"close":120.58,"high":122.59,"low":120.07,"open":121.61,"volume":12203400},{"timestamp":1687527000,"date":"2023-06-23","index":9396,"close":118.64,"high":119.9,"low":118.14,"open":119.59,"volume":19731600},{"timestamp":1687786200,"date":"2023-06-26","index":9397,"close":116.78,"high":119.43,"low":116.7,"open":117.99,"volume":8987000},{"timestamp":1687872600,"date":"2023-06-27","index":9398,"close":117.84,"high":118.46,"low":116.26,"open":116.57,"volume":6970400},{"timestamp":1687959000,"date":"2023-06-28","index":9399,"close":116.53,"high":118.62,"low":116.39,"open":116.78,"volume":9240500}]},{"date":"2023-03-09","estimated":1.2,"reported":1.22,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":9313,"close":88.58,"high":89.48,"low":87.06,"open":87.15,"volume":8637100},{"timestamp":1677249000,"date":"2023-02-24","index":9314,"close":88.66,"high":88.89,"low":87.14,"open":87.31,"volume":7659200},{"timestamp":1677508200,"date":"2023-02-27","index":9315,"close":87.96,"high":88.97,"low":87.36,"open":88.86,"volume":6748800},{"timestamp":1677594600,"date":"2023-02-28","index":9316,"close":87.4,"high":88.01,"low":87.18,"open":87.7,"volume":7468000},{"timestamp":1677681000,"date":"2023-03-01","index":9317,"close":86.34,"high":87.21,"low":85.99,"open":86.9,"volume":5119800},{"timestamp":1677767400,"date":"2023-03-02","index":9318,"close":86.97,"high":87.28,"low":85.87,"open":86.06,"volume":5293600},{"timestamp":1677853800,"date":"2023-03-03","index":9319,"close":89.25,"high":89.29,"low":87.08,"open":87.32,"volume":5498500},{"timestamp":1678113000,"date":"2023-03-06","index":9320,"close":89.74,"high":90.67,"low":89.15,"open":89.41,"volume":7424800},{"timestamp":1678199400,"date":"2023-03-07","index":9321,"close":88.36,"high":90.08,"low":88.05,"open":89.58,"volume":5382400},{"timestamp":1678285800,"date":"2023-03-08","index":9322,"close":88.49,"high":89.09,"low":88.15,"open":88.4,"volume":5159200},{"timestamp":1678372200,"date":"2023-03-09","index":9323,"close":86.87,"high":89.64,"low":86.53,"open":88.33,"volume":10572300}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":9324,"close":84.07,"high":85.25,"low":82.88,"open":84.41,"volume":16029300},{"timestamp":1678714200,"date":"2023-03-13","index":9325,"close":84.93,"high":85.53,"low":82.04,"open":83.32,"volume":10299800},{"timestamp":1678800600,"date":"2023-03-14","index":9326,"close":84.56,"high":85.93,"low":83.43,"open":85.93,"volume":8732200},{"timestamp":1678887000,"date":"2023-03-15","index":9327,"close":82.98,"high":83.37,"low":82.12,"open":83.08,"volume":11463000},{"timestamp":1678973400,"date":"2023-03-16","index":9328,"close":84.82,"high":85.11,"low":82.08,"open":82.92,"volume":10148100},{"timestamp":1679059800,"date":"2023-03-17","index":9329,"close":85.26,"high":85.98,"low":84.61,"open":85,"volume":13065800},{"timestamp":1679319000,"date":"2023-03-20","index":9330,"close":86.96,"high":87.51,"low":85.25,"open":85.28,"volume":9177300},{"timestamp":1679405400,"date":"2023-03-21","index":9331,"close":87.58,"high":87.85,"low":86.66,"open":87.49,"volume":6683700},{"timestamp":1679491800,"date":"2023-03-22","index":9332,"close":87.9,"high":89.16,"low":87.44,"open":87.54,"volume":7233700},{"timestamp":1679578200,"date":"2023-03-23","index":9333,"close":87.78,"high":89.64,"low":87.64,"open":88.65,"volume":10747100},{"timestamp":1679664600,"date":"2023-03-24","index":9334,"close":88.01,"high":88.48,"low":87.51,"open":87.98,"volume":5852100}]},{"date":"2022-12-12","estimated":1.18,"reported":1.21,"pre":[{"timestamp":1669645800,"date":"2022-11-28","index":9254,"close":81.39,"high":82.14,"low":81.07,"open":82.11,"volume":5112200},{"timestamp":1669732200,"date":"2022-11-29","index":9255,"close":80.85,"high":81.5,"low":80.52,"open":81.33,"volume":4928200},{"timestamp":1669818600,"date":"2022-11-30","index":9256,"close":83.03,"high":83.18,"low":80,"open":80.47,"volume":9610300},{"timestamp":1669905000,"date":"2022-12-01","index":9257,"close":84.11,"high":84.53,"low":82.35,"open":83.05,"volume":6127200},{"timestamp":1669991400,"date":"2022-12-02","index":9258,"close":83.35,"high":83.62,"low":82.58,"open":83.2,"volume":4798900},{"timestamp":1670250600,"date":"2022-12-05","index":9259,"close":79.43,"high":82.42,"low":79.41,"open":82.41,"volume":9102900},{"timestamp":1670337000,"date":"2022-12-06","index":9260,"close":78.91,"high":79.82,"low":78.06,"open":79.35,"volume":7656100},{"timestamp":1670423400,"date":"2022-12-07","index":9261,"close":78.78,"high":79.44,"low":78.58,"open":78.67,"volume":5105500},{"timestamp":1670509800,"date":"2022-12-08","index":9262,"close":80.07,"high":80.21,"low":78.53,"open":79.13,"volume":5918700},{"timestamp":1670596200,"date":"2022-12-09","index":9263,"close":79.86,"high":80.36,"low":79.54,"open":79.65,"volume":6850800},{"timestamp":1670855400,"date":"2022-12-12","index":9264,"close":81.28,"high":81.41,"low":79.94,"open":80.31,"volume":15807600}],"post":[{"timestamp":1670941800,"date":"2022-12-13","index":9265,"close":80.56,"high":85.58,"low":79.7,"open":84.94,"volume":22812200},{"timestamp":1671028200,"date":"2022-12-14","index":9266,"close":81.82,"high":82.89,"low":80.57,"open":80.81,"volume":11183100},{"timestamp":1671114600,"date":"2022-12-15","index":9267,"close":80.07,"high":81.03,"low":79.46,"open":80.79,"volume":8196800},{"timestamp":1671201000,"date":"2022-12-16","index":9268,"close":79.58,"high":80.46,"low":79.48,"open":79.96,"volume":19200700},{"timestamp":1671460200,"date":"2022-12-19","index":9269,"close":80.5,"high":81.1,"low":79.68,"open":79.92,"volume":7738800},{"timestamp":1671546600,"date":"2022-12-20","index":9270,"close":80.94,"high":81.49,"low":80.35,"open":80.5,"volume":6390200},{"timestamp":1671633000,"date":"2022-12-21","index":9271,"close":81.5,"high":82.14,"low":80.94,"open":81.35,"volume":5932400},{"timestamp":1671719400,"date":"2022-12-22","index":9272,"close":80.49,"high":81.17,"low":79.43,"open":80.94,"volume":8181400},{"timestamp":1671805800,"date":"2022-12-23","index":9273,"close":80.85,"high":80.9,"low":79.99,"open":80.51,"volume":4129100},{"timestamp":1672151400,"date":"2022-12-27","index":9274,"close":80.98,"high":81.47,"low":80.61,"open":80.88,"volume":4290700},{"timestamp":1672237800,"date":"2022-12-28","index":9275,"close":80.33,"high":81.64,"low":80.19,"open":81.09,"volume":3794000}]},{"date":"2022-09-12","estimated":1.07,"reported":1.03,"pre":[{"timestamp":1661520600,"date":"2022-08-26","index":9190,"close":74.65,"high":77.26,"low":74.57,"open":76.98,"volume":4904100},{"timestamp":1661779800,"date":"2022-08-29","index":9191,"close":74.19,"high":74.86,"low":74.07,"open":74.11,"volume":4295500},{"timestamp":1661866200,"date":"2022-08-30","index":9192,"close":74.14,"high":74.67,"low":73.46,"open":74.42,"volume":5099100},{"timestamp":1661952600,"date":"2022-08-31","index":9193,"close":74.15,"high":75.15,"low":74.04,"open":74.46,"volume":8612900},{"timestamp":1662039000,"date":"2022-09-01","index":9194,"close":75.3,"high":75.37,"low":73.53,"open":74.12,"volume":8139800},{"timestamp":1662125400,"date":"2022-09-02","index":9195,"close":74.68,"high":76.77,"low":74.48,"open":75.74,"volume":11027700},{"timestamp":1662471000,"date":"2022-09-06","index":9196,"close":73.83,"high":75.19,"low":73.55,"open":74.7,"volume":7090100},{"timestamp":1662557400,"date":"2022-09-07","index":9197,"close":74.49,"high":74.67,"low":73.42,"open":73.68,"volume":5792600},{"timestamp":1662643800,"date":"2022-09-08","index":9198,"close":74.65,"high":74.8,"low":73.61,"open":74.03,"volume":6897100},{"timestamp":1662730200,"date":"2022-09-09","index":9199,"close":75.91,"high":76.01,"low":74.44,"open":74.65,"volume":7762400},{"timestamp":1662989400,"date":"2022-09-12","index":9200,"close":77.08,"high":77.38,"low":76.27,"open":76.63,"volume":15628900}],"post":[{"timestamp":1663075800,"date":"2022-09-13","index":9201,"close":76.04,"high":79.41,"low":75.78,"open":76.06,"volume":29476500},{"timestamp":1663162200,"date":"2022-09-14","index":9202,"close":72.12,"high":75.87,"low":71.77,"open":75.79,"volume":21601400},{"timestamp":1663248600,"date":"2022-09-15","index":9203,"close":70.24,"high":72.09,"low":69.75,"open":71.5,"volume":12478100},{"timestamp":1663335000,"date":"2022-09-16","index":9204,"close":68.83,"high":69.8,"low":68.25,"open":69.58,"volume":23412000},{"timestamp":1663594200,"date":"2022-09-19","index":9205,"close":69.07,"high":69.13,"low":67.91,"open":68.2,"volume":8364000},{"timestamp":1663680600,"date":"2022-09-20","index":9206,"close":68.11,"high":68.46,"low":67.45,"open":68.27,"volume":8624300},{"timestamp":1663767000,"date":"2022-09-21","index":9207,"close":66.75,"high":68.88,"low":66.74,"open":68.71,"volume":6768200},{"timestamp":1663853400,"date":"2022-09-22","index":9208,"close":66.03,"high":66.94,"low":65.84,"open":66.85,"volume":7190700},{"timestamp":1663939800,"date":"2022-09-23","index":9209,"close":64.55,"high":65.44,"low":63.87,"open":65.35,"volume":9282500},{"timestamp":1664199000,"date":"2022-09-26","index":9210,"close":63.45,"high":64.92,"low":63.39,"open":64.33,"volume":6897800},{"timestamp":1664285400,"date":"2022-09-27","index":9211,"close":62.42,"high":64.4,"low":62.04,"open":64.16,"volume":9284800}]},{"date":"2022-06-13","estimated":1.37,"reported":1.54,"pre":[{"timestamp":1653658200,"date":"2022-05-27","index":9128,"close":72.78,"high":72.85,"low":71.55,"open":72.36,"volume":6566700},{"timestamp":1654003800,"date":"2022-05-31","index":9129,"close":71.92,"high":72.98,"low":71.52,"open":72.23,"volume":16890300},{"timestamp":1654090200,"date":"2022-06-01","index":9130,"close":71.6,"high":73.27,"low":71.15,"open":73.02,"volume":5804700},{"timestamp":1654176600,"date":"2022-06-02","index":9131,"close":73.14,"high":73.19,"low":71.01,"open":71.48,"volume":6200400},{"timestamp":1654263000,"date":"2022-06-03","index":9132,"close":71.79,"high":72.96,"low":71.23,"open":72.56,"volume":8169500},{"timestamp":1654522200,"date":"2022-06-06","index":9133,"close":72.97,"high":74.84,"low":72.63,"open":72.63,"volume":5274700},{"timestamp":1654608600,"date":"2022-06-07","index":9134,"close":72.69,"high":73.13,"low":71.59,"open":71.59,"volume":5675700},{"timestamp":1654695000,"date":"2022-06-08","index":9135,"close":71.38,"high":72.15,"low":70.94,"open":72.01,"volume":5253500},{"timestamp":1654781400,"date":"2022-06-09","index":9136,"close":69.22,"high":71.16,"low":69.2,"open":70.77,"volume":6824900},{"timestamp":1654867800,"date":"2022-06-10","index":9137,"close":67.14,"high":68.22,"low":66.96,"open":67.98,"volume":10256100},{"timestamp":1655127000,"date":"2022-06-13","index":9138,"close":64.05,"high":66.1,"low":63.76,"open":65.78,"volume":16547200}],"post":[{"timestamp":1655213400,"date":"2022-06-14","index":9139,"close":70.72,"high":72.43,"low":69.02,"open":72,"volume":29661300},{"timestamp":1655299800,"date":"2022-06-15","index":9140,"close":69.7,"high":71.42,"low":68.67,"open":70.45,"volume":11765500},{"timestamp":1655386200,"date":"2022-06-16","index":9141,"close":68.71,"high":68.96,"low":67.58,"open":68.5,"volume":10686000},{"timestamp":1655472600,"date":"2022-06-17","index":9142,"close":67.72,"high":69.37,"low":67.39,"open":68.75,"volume":16445600},{"timestamp":1655818200,"date":"2022-06-21","index":9143,"close":67.68,"high":69.53,"low":67.39,"open":68.61,"volume":10047700},{"timestamp":1655904600,"date":"2022-06-22","index":9144,"close":66.53,"high":67.57,"low":66.38,"open":66.93,"volume":8219900},{"timestamp":1655991000,"date":"2022-06-23","index":9145,"close":67.63,"high":67.87,"low":66.31,"open":66.45,"volume":8775800},{"timestamp":1656077400,"date":"2022-06-24","index":9146,"close":70.7,"high":70.78,"low":67.97,"open":68.33,"volume":20132600},{"timestamp":1656336600,"date":"2022-06-27","index":9147,"close":70.41,"high":70.85,"low":68.94,"open":69.37,"volume":8840600},{"timestamp":1656423000,"date":"2022-06-28","index":9148,"close":68.58,"high":71.07,"low":68.53,"open":70.57,"volume":7252100},{"timestamp":1656509400,"date":"2022-06-29","index":9149,"close":69.21,"high":70.09,"low":68.78,"open":69.03,"volume":8077900}]},{"date":"2022-03-10","estimated":1.18,"reported":1.13,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":9063,"close":74.81,"high":74.94,"low":70.23,"open":70.94,"volume":11240500},{"timestamp":1645799400,"date":"2022-02-25","index":9064,"close":76.35,"high":76.83,"low":74.32,"open":74.65,"volume":8291800},{"timestamp":1646058600,"date":"2022-02-28","index":9065,"close":75.97,"high":76.7,"low":75.02,"open":75.57,"volume":9234400},{"timestamp":1646145000,"date":"2022-03-01","index":9066,"close":76.01,"high":76.5,"low":75.62,"open":75.98,"volume":8752100},{"timestamp":1646231400,"date":"2022-03-02","index":9067,"close":78.28,"high":78.86,"low":76.25,"open":76.45,"volume":8527200},{"timestamp":1646317800,"date":"2022-03-03","index":9068,"close":78.25,"high":79.04,"low":77.43,"open":78.96,"volume":8203000},{"timestamp":1646404200,"date":"2022-03-04","index":9069,"close":76.49,"high":77.91,"low":75.78,"open":77.67,"volume":8841300},{"timestamp":1646663400,"date":"2022-03-07","index":9070,"close":74.32,"high":76.39,"low":73.44,"open":76.29,"volume":11110100},{"timestamp":1646749800,"date":"2022-03-08","index":9071,"close":73.33,"high":75.23,"low":73.11,"open":73.84,"volume":9134100},{"timestamp":1646836200,"date":"2022-03-09","index":9072,"close":76.1,"high":76.95,"low":74.69,"open":74.92,"volume":8959500},{"timestamp":1646922600,"date":"2022-03-10","index":9073,"close":76.65,"high":76.85,"low":75.03,"open":75.1,"volume":13812600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":9074,"close":77.82,"high":79.9,"low":74,"open":76.7,"volume":22795800},{"timestamp":1647264600,"date":"2022-03-14","index":9075,"close":77.07,"high":78.6,"low":75.44,"open":77.92,"volume":13306200},{"timestamp":1647351000,"date":"2022-03-15","index":9076,"close":80.6,"high":81.54,"low":77.07,"open":78.05,"volume":16847200},{"timestamp":1647437400,"date":"2022-03-16","index":9077,"close":79.96,"high":81.23,"low":77.75,"open":81,"volume":14071300},{"timestamp":1647523800,"date":"2022-03-17","index":9078,"close":80.6,"high":81.29,"low":79.26,"open":79.78,"volume":10462400},{"timestamp":1647610200,"date":"2022-03-18","index":9079,"close":81.68,"high":81.99,"low":78.84,"open":79.63,"volume":24176000},{"timestamp":1647869400,"date":"2022-03-21","index":9080,"close":80.96,"high":81.98,"low":80.27,"open":81.28,"volume":8131300},{"timestamp":1647955800,"date":"2022-03-22","index":9081,"close":81.8,"high":82.23,"low":80.83,"open":81.46,"volume":9292300},{"timestamp":1648042200,"date":"2022-03-23","index":9082,"close":80.39,"high":81.41,"low":80.22,"open":81.25,"volume":7451100},{"timestamp":1648128600,"date":"2022-03-24","index":9083,"close":82.24,"high":82.82,"low":80.49,"open":80.65,"volume":7025700},{"timestamp":1648215000,"date":"2022-03-25","index":9084,"close":81.73,"high":82.84,"low":81.23,"open":82.04,"volume":5682300}]},{"date":"2021-12-09","estimated":1.11,"reported":1.21,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":9001,"close":93.58,"high":93.7,"low":92.15,"open":92.23,"volume":10908500},{"timestamp":1637937000,"date":"2021-11-26","index":9002,"close":92.33,"high":94.08,"low":92.07,"open":92.89,"volume":4519300},{"timestamp":1638196200,"date":"2021-11-29","index":9003,"close":92.94,"high":94.13,"low":92.87,"open":93.17,"volume":9552500},{"timestamp":1638282600,"date":"2021-11-30","index":9004,"close":90.74,"high":93.52,"low":90.61,"open":93.02,"volume":23271200},{"timestamp":1638369000,"date":"2021-12-01","index":9005,"close":89.75,"high":92.39,"low":89.66,"open":91.69,"volume":12084900},{"timestamp":1638455400,"date":"2021-12-02","index":9006,"close":89.99,"high":91.04,"low":89,"open":89.4,"volume":7089800},{"timestamp":1638541800,"date":"2021-12-03","index":9007,"close":88.24,"high":90.79,"low":87.72,"open":90.35,"volume":10808600},{"timestamp":1638801000,"date":"2021-12-06","index":9008,"close":88.94,"high":89.17,"low":87.85,"open":88.34,"volume":8398500},{"timestamp":1638887400,"date":"2021-12-07","index":9009,"close":90.05,"high":90.73,"low":89.21,"open":89.98,"volume":6803700},{"timestamp":1638973800,"date":"2021-12-08","index":9010,"close":88.94,"high":90.17,"low":87.91,"open":90.05,"volume":7695800},{"timestamp":1639060200,"date":"2021-12-09","index":9011,"close":88.77,"high":89.99,"low":88.24,"open":89.12,"volume":8615800}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":9012,"close":102.63,"high":106.34,"low":100.1,"open":104.29,"volume":45824600},{"timestamp":1639405800,"date":"2021-12-13","index":9013,"close":100.89,"high":104.36,"low":100.52,"open":102.44,"volume":16317600},{"timestamp":1639492200,"date":"2021-12-14","index":9014,"close":99.89,"high":101.46,"low":99.39,"open":100,"volume":9511600},{"timestamp":1639578600,"date":"2021-12-15","index":9015,"close":103.65,"high":103.76,"low":100.24,"open":100.58,"volume":14452200},{"timestamp":1639665000,"date":"2021-12-16","index":9016,"close":103.22,"high":104,"low":102.28,"open":103.95,"volume":9053200},{"timestamp":1639751400,"date":"2021-12-17","index":9017,"close":96.62,"high":99.95,"low":95.81,"open":97.69,"volume":28872300},{"timestamp":1640010600,"date":"2021-12-20","index":9018,"close":91.64,"high":96.42,"low":91.52,"open":96.42,"volume":17205400},{"timestamp":1640097000,"date":"2021-12-21","index":9019,"close":91.51,"high":91.84,"low":89.71,"open":91.81,"volume":15823000},{"timestamp":1640183400,"date":"2021-12-22","index":9020,"close":89.86,"high":91.86,"low":89.51,"open":91.27,"volume":10539000},{"timestamp":1640269800,"date":"2021-12-23","index":9021,"close":89.72,"high":90.36,"low":89.06,"open":90.03,"volume":9655400},{"timestamp":1640615400,"date":"2021-12-27","index":9022,"close":89.54,"high":90.33,"low":89.02,"open":89.7,"volume":7666200}]},{"date":"2021-09-13","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1630071000,"date":"2021-08-27","index":8939,"close":89.35,"high":89.52,"low":88.61,"open":88.79,"volume":5426800},{"timestamp":1630330200,"date":"2021-08-30","index":8940,"close":89.45,"high":89.98,"low":89.3,"open":89.46,"volume":5357000},{"timestamp":1630416600,"date":"2021-08-31","index":8941,"close":89.13,"high":89.5,"low":88.49,"open":89.45,"volume":8113300},{"timestamp":1630503000,"date":"2021-09-01","index":8942,"close":89.95,"high":90.17,"low":88.87,"open":89.26,"volume":8208000},{"timestamp":1630589400,"date":"2021-09-02","index":8943,"close":89.8,"high":90.5,"low":89.41,"open":90.17,"volume":7717400},{"timestamp":1630675800,"date":"2021-09-03","index":8944,"close":90,"high":90.48,"low":89.3,"open":89.34,"volume":8456900},{"timestamp":1631021400,"date":"2021-09-07","index":8945,"close":88.72,"high":90.67,"low":88.54,"open":90.04,"volume":11046000},{"timestamp":1631107800,"date":"2021-09-08","index":8946,"close":89.47,"high":89.6,"low":87.97,"open":88.14,"volume":8851200},{"timestamp":1631194200,"date":"2021-09-09","index":8947,"close":89.54,"high":90.83,"low":89.41,"open":89.6,"volume":11034700},{"timestamp":1631280600,"date":"2021-09-10","index":8948,"close":89.68,"high":90.55,"low":89.51,"open":89.65,"volume":10547400},{"timestamp":1631539800,"date":"2021-09-13","index":8949,"close":88.89,"high":90.51,"low":88.23,"open":90.12,"volume":18883400}],"post":[{"timestamp":1631626200,"date":"2021-09-14","index":8950,"close":86.39,"high":86.95,"low":84.73,"open":86.19,"volume":22714200},{"timestamp":1631712600,"date":"2021-09-15","index":8951,"close":87.73,"high":88.36,"low":86.17,"open":86.55,"volume":14951100},{"timestamp":1631799000,"date":"2021-09-16","index":8952,"close":87.25,"high":87.97,"low":86.19,"open":87.67,"volume":12410500},{"timestamp":1631885400,"date":"2021-09-17","index":8953,"close":86.39,"high":87.57,"low":85.95,"open":86.21,"volume":58069000},{"timestamp":1632144600,"date":"2021-09-20","index":8954,"close":86.17,"high":87.41,"low":84.93,"open":85.03,"volume":13897700},{"timestamp":1632231000,"date":"2021-09-21","index":8955,"close":86.92,"high":87.66,"low":86.12,"open":86.74,"volume":11124400},{"timestamp":1632317400,"date":"2021-09-22","index":8956,"close":88.44,"high":89,"low":87.24,"open":87.62,"volume":9908000},{"timestamp":1632403800,"date":"2021-09-23","index":8957,"close":89.42,"high":90.06,"low":88.66,"open":88.94,"volume":9720200},{"timestamp":1632490200,"date":"2021-09-24","index":8958,"close":89.94,"high":90.06,"low":88.94,"open":89.27,"volume":7617800},{"timestamp":1632749400,"date":"2021-09-27","index":8959,"close":91.04,"high":91.31,"low":89.15,"open":89.78,"volume":11533000},{"timestamp":1632835800,"date":"2021-09-28","index":8960,"close":90.49,"high":92.27,"low":90.05,"open":90.64,"volume":15041800}]},{"date":"2021-06-15","estimated":1.31,"reported":1.54,"pre":[{"timestamp":1622554200,"date":"2021-06-01","index":8877,"close":79.57,"high":79.83,"low":78.48,"open":79.58,"volume":10485300},{"timestamp":1622640600,"date":"2021-06-02","index":8878,"close":80.27,"high":80.93,"low":79.51,"open":79.7,"volume":12249300},{"timestamp":1622727000,"date":"2021-06-03","index":8879,"close":81.09,"high":81.46,"low":79.65,"open":79.8,"volume":12038700},{"timestamp":1622813400,"date":"2021-06-04","index":8880,"close":82.89,"high":83.96,"low":81.37,"open":81.42,"volume":14502900},{"timestamp":1623072600,"date":"2021-06-07","index":8881,"close":83.94,"high":84.25,"low":82.85,"open":82.94,"volume":10445600},{"timestamp":1623159000,"date":"2021-06-08","index":8882,"close":84.61,"high":85.03,"low":84,"open":84.03,"volume":10726800},{"timestamp":1623245400,"date":"2021-06-09","index":8883,"close":84.52,"high":84.83,"low":84.03,"open":84.6,"volume":9720300},{"timestamp":1623331800,"date":"2021-06-10","index":8884,"close":82.3,"high":84.46,"low":81.71,"open":84.16,"volume":16680800},{"timestamp":1623418200,"date":"2021-06-11","index":8885,"close":82.9,"high":83.24,"low":81.84,"open":81.98,"volume":11066500},{"timestamp":1623677400,"date":"2021-06-14","index":8886,"close":82.62,"high":83.1,"low":82.13,"open":83,"volume":10173200},{"timestamp":1623763800,"date":"2021-06-15","index":8887,"close":81.64,"high":82.51,"low":81.35,"open":82,"volume":17298000}],"post":[{"timestamp":1623850200,"date":"2021-06-16","index":8888,"close":77.08,"high":78.55,"low":75.9,"open":77.99,"volume":36560600},{"timestamp":1623936600,"date":"2021-06-17","index":8889,"close":77.56,"high":77.74,"low":76.56,"open":76.99,"volume":14836100},{"timestamp":1624023000,"date":"2021-06-18","index":8890,"close":76.23,"high":76.91,"low":75.97,"open":76.9,"volume":22521200},{"timestamp":1624282200,"date":"2021-06-21","index":8891,"close":77.99,"high":78.1,"low":76.55,"open":76.61,"volume":8924300},{"timestamp":1624368600,"date":"2021-06-22","index":8892,"close":78.68,"high":79.19,"low":77.66,"open":78.06,"volume":9845800},{"timestamp":1624455000,"date":"2021-06-23","index":8893,"close":78.1,"high":78.87,"low":78.06,"open":78.76,"volume":7295900},{"timestamp":1624541400,"date":"2021-06-24","index":8894,"close":77.74,"high":78.96,"low":77.61,"open":78.65,"volume":9624000},{"timestamp":1624627800,"date":"2021-06-25","index":8895,"close":78.46,"high":78.61,"low":77.56,"open":78.03,"volume":12845000},{"timestamp":1624887000,"date":"2021-06-28","index":8896,"close":78.5,"high":78.97,"low":78.33,"open":78.49,"volume":5605400},{"timestamp":1624973400,"date":"2021-06-29","index":8897,"close":78.1,"high":78.59,"low":77.82,"open":78.54,"volume":5392900},{"timestamp":1625059800,"date":"2021-06-30","index":8898,"close":77.84,"high":78.21,"low":77.58,"open":77.59,"volume":7899800}]},{"date":"2021-03-10","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":8810,"close":64.7,"high":65.15,"low":64.08,"open":64.49,"volume":10609300},{"timestamp":1614263400,"date":"2021-02-25","index":8811,"close":65.3,"high":66.36,"low":64.58,"open":64.64,"volume":15356100},{"timestamp":1614349800,"date":"2021-02-26","index":8812,"close":64.51,"high":66.28,"low":64.5,"open":65.54,"volume":20512600},{"timestamp":1614609000,"date":"2021-03-01","index":8813,"close":66.17,"high":66.73,"low":64.77,"open":64.95,"volume":11758900},{"timestamp":1614695400,"date":"2021-03-02","index":8814,"close":66.66,"high":67.42,"low":66,"open":66.15,"volume":13282000},{"timestamp":1614781800,"date":"2021-03-03","index":8815,"close":66.91,"high":67.54,"low":66.2,"open":66.25,"volume":15827600},{"timestamp":1614868200,"date":"2021-03-04","index":8816,"close":65.61,"high":67.31,"low":65.31,"open":66.68,"volume":19951100},{"timestamp":1614954600,"date":"2021-03-05","index":8817,"close":69.97,"high":71.72,"low":67.31,"open":67.31,"volume":34211500},{"timestamp":1615213800,"date":"2021-03-08","index":8818,"close":72.16,"high":72.94,"low":70.1,"open":70.47,"volume":23300500},{"timestamp":1615300200,"date":"2021-03-09","index":8819,"close":72.64,"high":73.22,"low":72,"open":72.4,"volume":17296400},{"timestamp":1615386600,"date":"2021-03-10","index":8820,"close":72.12,"high":73.62,"low":71.5,"open":73.5,"volume":21378600}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":8821,"close":67.41,"high":68.1,"low":65.43,"open":67.65,"volume":38095400},{"timestamp":1615559400,"date":"2021-03-12","index":8822,"close":67.16,"high":67.87,"low":66.45,"open":66.96,"volume":11606300},{"timestamp":1615815000,"date":"2021-03-15","index":8823,"close":67.73,"high":67.78,"low":66.9,"open":66.95,"volume":8919600},{"timestamp":1615901400,"date":"2021-03-16","index":8824,"close":66.85,"high":68.07,"low":66.68,"open":68,"volume":14512500},{"timestamp":1615987800,"date":"2021-03-17","index":8825,"close":66.22,"high":66.85,"low":66.16,"open":66.8,"volume":11892400},{"timestamp":1616074200,"date":"2021-03-18","index":8826,"close":66.74,"high":67.01,"low":66.09,"open":66.47,"volume":13750300},{"timestamp":1616160600,"date":"2021-03-19","index":8827,"close":66.26,"high":66.83,"low":65.96,"open":66.79,"volume":30963600},{"timestamp":1616419800,"date":"2021-03-22","index":8828,"close":66.32,"high":66.52,"low":65.86,"open":66.22,"volume":10263700},{"timestamp":1616506200,"date":"2021-03-23","index":8829,"close":67.27,"high":67.94,"low":66.33,"open":66.33,"volume":12390100},{"timestamp":1616592600,"date":"2021-03-24","index":8830,"close":66.83,"high":67.41,"low":66.74,"open":67.11,"volume":11391100},{"timestamp":1616679000,"date":"2021-03-25","index":8831,"close":68.63,"high":68.73,"low":66.76,"open":66.96,"volume":14844700}]},{"date":"2020-12-10","estimated":1,"reported":1.06,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8750,"close":57.41,"high":57.76,"low":57.26,"open":57.72,"volume":6848900},{"timestamp":1606487400,"date":"2020-11-27","index":8751,"close":57.76,"high":57.87,"low":57.15,"open":57.4,"volume":5627000},{"timestamp":1606746600,"date":"2020-11-30","index":8752,"close":57.72,"high":58.2,"low":57.2,"open":57.61,"volume":26676900},{"timestamp":1606833000,"date":"2020-12-01","index":8753,"close":58.74,"high":59.28,"low":58.01,"open":58.2,"volume":11855300},{"timestamp":1606919400,"date":"2020-12-02","index":8754,"close":59.08,"high":59.27,"low":58.14,"open":58.29,"volume":9330400},{"timestamp":1607005800,"date":"2020-12-03","index":8755,"close":59.27,"high":59.98,"low":59.06,"open":59.22,"volume":9783900},{"timestamp":1607092200,"date":"2020-12-04","index":8756,"close":59.96,"high":60.55,"low":59.27,"open":59.31,"volume":10872700},{"timestamp":1607351400,"date":"2020-12-07","index":8757,"close":59.8,"high":60.2,"low":59.63,"open":59.96,"volume":14922900},{"timestamp":1607437800,"date":"2020-12-08","index":8758,"close":59.03,"high":59.71,"low":58.22,"open":58.99,"volume":15237800},{"timestamp":1607524200,"date":"2020-12-09","index":8759,"close":59.73,"high":59.91,"low":58.8,"open":58.89,"volume":12204100},{"timestamp":1607610600,"date":"2020-12-10","index":8760,"close":59.48,"high":59.81,"low":59.04,"open":59.51,"volume":14219900}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8761,"close":60.61,"high":61,"low":59.42,"open":60.94,"volume":16209900},{"timestamp":1607956200,"date":"2020-12-14","index":8762,"close":60.76,"high":61.66,"low":60.69,"open":60.83,"volume":16193600},{"timestamp":1608042600,"date":"2020-12-15","index":8763,"close":61.86,"high":62.19,"low":60.9,"open":61.09,"volume":15506700},{"timestamp":1608129000,"date":"2020-12-16","index":8764,"close":62.78,"high":63.19,"low":61.85,"open":61.87,"volume":16119900},{"timestamp":1608215400,"date":"2020-12-17","index":8765,"close":63.61,"high":64.05,"low":62.73,"open":62.99,"volume":15320500},{"timestamp":1608301800,"date":"2020-12-18","index":8766,"close":65.06,"high":65.33,"low":63.43,"open":63.48,"volume":33728700},{"timestamp":1608561000,"date":"2020-12-21","index":8767,"close":64.48,"high":65.19,"low":63.88,"open":63.89,"volume":18210200},{"timestamp":1608647400,"date":"2020-12-22","index":8768,"close":65.15,"high":66,"low":64.43,"open":64.56,"volume":17136000},{"timestamp":1608733800,"date":"2020-12-23","index":8769,"close":65.3,"high":66.2,"low":65.15,"open":65.26,"volume":13075200},{"timestamp":1608820200,"date":"2020-12-24","index":8770,"close":64.96,"high":65.59,"low":64.78,"open":65.05,"volume":3796500},{"timestamp":1609165800,"date":"2020-12-28","index":8771,"close":64.87,"high":65.69,"low":64.75,"open":65.41,"volume":6463500}]},{"date":"2020-09-10","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1598448600,"date":"2020-08-26","index":8686,"close":57.49,"high":57.49,"low":56.06,"open":56.34,"volume":11597600},{"timestamp":1598535000,"date":"2020-08-27","index":8687,"close":57.18,"high":58.45,"low":56.58,"open":57.45,"volume":15834700},{"timestamp":1598621400,"date":"2020-08-28","index":8688,"close":57.88,"high":58.16,"low":57.21,"open":57.33,"volume":8613800},{"timestamp":1598880600,"date":"2020-08-31","index":8689,"close":57.22,"high":57.76,"low":57.04,"open":57.13,"volume":18683500},{"timestamp":1598967000,"date":"2020-09-01","index":8690,"close":57.66,"high":58.01,"low":57.08,"open":57.37,"volume":10169500},{"timestamp":1599053400,"date":"2020-09-02","index":8691,"close":59.03,"high":59.32,"low":57.72,"open":57.72,"volume":14342800},{"timestamp":1599139800,"date":"2020-09-03","index":8692,"close":57.1,"high":58.99,"low":56.65,"open":58.72,"volume":15387400},{"timestamp":1599226200,"date":"2020-09-04","index":8693,"close":55.73,"high":57.27,"low":55.16,"open":56.88,"volume":14697200},{"timestamp":1599571800,"date":"2020-09-08","index":8694,"close":55.32,"high":55.79,"low":54.87,"open":55.35,"volume":16472800},{"timestamp":1599658200,"date":"2020-09-09","index":8695,"close":56.95,"high":57.4,"low":55.86,"open":56.16,"volume":13993200},{"timestamp":1599744600,"date":"2020-09-10","index":8696,"close":57.33,"high":58.18,"low":56.75,"open":57.44,"volume":20500900}],"post":[{"timestamp":1599831000,"date":"2020-09-11","index":8697,"close":57,"high":61.86,"low":56.87,"open":60.71,"volume":40220600},{"timestamp":1600090200,"date":"2020-09-14","index":8698,"close":59.46,"high":61.5,"low":59.35,"open":60.86,"volume":50107400},{"timestamp":1600176600,"date":"2020-09-15","index":8699,"close":60.94,"high":61.68,"low":59.39,"open":60.01,"volume":30385600},{"timestamp":1600263000,"date":"2020-09-16","index":8700,"close":60.43,"high":61.39,"low":59.65,"open":61.12,"volume":21223300},{"timestamp":1600349400,"date":"2020-09-17","index":8701,"close":60.18,"high":60.61,"low":59,"open":59.42,"volume":22831200},{"timestamp":1600435800,"date":"2020-09-18","index":8702,"close":59.75,"high":60.29,"low":59.43,"open":59.98,"volume":49311700},{"timestamp":1600695000,"date":"2020-09-21","index":8703,"close":60.82,"high":62.6,"low":60.03,"open":62.46,"volume":32560400},{"timestamp":1600781400,"date":"2020-09-22","index":8704,"close":60.62,"high":60.75,"low":59.46,"open":60.38,"volume":13306000},{"timestamp":1600867800,"date":"2020-09-23","index":8705,"close":58.96,"high":60.49,"low":58.9,"open":60.11,"volume":15513500},{"timestamp":1600954200,"date":"2020-09-24","index":8706,"close":59.3,"high":59.9,"low":58.29,"open":58.74,"volume":9560500},{"timestamp":1601040600,"date":"2020-09-25","index":8707,"close":59.8,"high":59.99,"low":58.96,"open":59.27,"volume":9371900}]},{"date":"2020-06-16","estimated":1.15,"reported":1.2,"pre":[{"timestamp":1591104600,"date":"2020-06-02","index":8626,"close":53.28,"high":53.29,"low":52.64,"open":53.24,"volume":8756300},{"timestamp":1591191000,"date":"2020-06-03","index":8627,"close":53.49,"high":53.62,"low":52.99,"open":53.33,"volume":9188700},{"timestamp":1591277400,"date":"2020-06-04","index":8628,"close":52.85,"high":53.69,"low":52.63,"open":53.23,"volume":9696000},{"timestamp":1591363800,"date":"2020-06-05","index":8629,"close":53.98,"high":54.27,"low":52.74,"open":53.09,"volume":12210100},{"timestamp":1591623000,"date":"2020-06-08","index":8630,"close":55.1,"high":55.12,"low":53.28,"open":53.35,"volume":11519500},{"timestamp":1591709400,"date":"2020-06-09","index":8631,"close":54.18,"high":55.06,"low":53.88,"open":55,"volume":8852500},{"timestamp":1591795800,"date":"2020-06-10","index":8632,"close":54.11,"high":54.66,"low":53.9,"open":54.5,"volume":7436700},{"timestamp":1591882200,"date":"2020-06-11","index":8633,"close":51.31,"high":53.56,"low":51.23,"open":53.25,"volume":12805700},{"timestamp":1591968600,"date":"2020-06-12","index":8634,"close":51.86,"high":53,"low":50.98,"open":52.45,"volume":11537200},{"timestamp":1592227800,"date":"2020-06-15","index":8635,"close":53.25,"high":53.43,"low":50.91,"open":50.96,"volume":16038100},{"timestamp":1592314200,"date":"2020-06-16","index":8636,"close":54.59,"high":55,"low":53.78,"open":54.46,"volume":19380200}],"post":[{"timestamp":1592400600,"date":"2020-06-17","index":8637,"close":51.52,"high":53.74,"low":51.5,"open":53.03,"volume":28692600},{"timestamp":1592487000,"date":"2020-06-18","index":8638,"close":53.69,"high":54,"low":51.32,"open":51.6,"volume":19259500},{"timestamp":1592573400,"date":"2020-06-19","index":8639,"close":54.4,"high":54.46,"low":52.98,"open":54.21,"volume":33051200},{"timestamp":1592832600,"date":"2020-06-22","index":8640,"close":55.12,"high":55.39,"low":53.88,"open":54.09,"volume":16705900},{"timestamp":1592919000,"date":"2020-06-23","index":8641,"close":55.19,"high":55.97,"low":55.13,"open":55.3,"volume":18695000},{"timestamp":1593005400,"date":"2020-06-24","index":8642,"close":54.44,"high":55.68,"low":54.33,"open":55.12,"volume":18287400},{"timestamp":1593091800,"date":"2020-06-25","index":8643,"close":54.53,"high":54.59,"low":53.54,"open":54.4,"volume":16008700},{"timestamp":1593178200,"date":"2020-06-26","index":8644,"close":54.18,"high":54.59,"low":53.63,"open":54.35,"volume":17969400},{"timestamp":1593437400,"date":"2020-06-29","index":8645,"close":54.76,"high":54.96,"low":53.85,"open":54.23,"volume":14366900},{"timestamp":1593523800,"date":"2020-06-30","index":8646,"close":55.27,"high":55.44,"low":54.5,"open":54.8,"volume":18885900},{"timestamp":1593610200,"date":"2020-07-01","index":8647,"close":55.49,"high":55.88,"low":54.68,"open":54.69,"volume":17856800}]},{"date":"2020-03-12","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8560,"close":50.78,"high":53.46,"low":50.76,"open":50.88,"volume":16161100},{"timestamp":1582900200,"date":"2020-02-28","index":8561,"close":49.46,"high":49.89,"low":47.9,"open":49.24,"volume":24426000},{"timestamp":1583159400,"date":"2020-03-02","index":8562,"close":50.9,"high":50.9,"low":48.67,"open":49.73,"volume":17328500},{"timestamp":1583245800,"date":"2020-03-03","index":8563,"close":48.85,"high":51.84,"low":48.25,"open":50.62,"volume":21830500},{"timestamp":1583332200,"date":"2020-03-04","index":8564,"close":50.54,"high":50.59,"low":48.83,"open":49.85,"volume":14813700},{"timestamp":1583418600,"date":"2020-03-05","index":8565,"close":48,"high":49.68,"low":47.75,"open":49.23,"volume":15843000},{"timestamp":1583505000,"date":"2020-03-06","index":8566,"close":47.37,"high":48.3,"low":46.46,"open":46.57,"volume":24581400},{"timestamp":1583760600,"date":"2020-03-09","index":8567,"close":46.01,"high":47.57,"low":44.66,"open":44.95,"volume":25949300},{"timestamp":1583847000,"date":"2020-03-10","index":8568,"close":48.58,"high":48.91,"low":46.16,"open":47.45,"volume":27067700},{"timestamp":1583933400,"date":"2020-03-11","index":8569,"close":44.72,"high":47.48,"low":44.27,"open":46.81,"volume":24139200},{"timestamp":1584019800,"date":"2020-03-12","index":8570,"close":39.8,"high":43.4,"low":39.71,"open":41.12,"volume":24123800}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8571,"close":47.93,"high":47.99,"low":43.42,"open":44.45,"volume":28339400},{"timestamp":1584365400,"date":"2020-03-16","index":8572,"close":42.72,"high":47.57,"low":41.26,"open":42.51,"volume":27493700},{"timestamp":1584451800,"date":"2020-03-17","index":8573,"close":46.86,"high":47.71,"low":41.66,"open":43.62,"volume":25588900},{"timestamp":1584538200,"date":"2020-03-18","index":8574,"close":47.27,"high":47.8,"low":42.56,"open":43.67,"volume":29557000},{"timestamp":1584624600,"date":"2020-03-19","index":8575,"close":45.07,"high":47.97,"low":44.87,"open":46.47,"volume":20159100},{"timestamp":1584711000,"date":"2020-03-20","index":8576,"close":45.65,"high":46.7,"low":44.51,"open":45.02,"volume":26340800},{"timestamp":1584970200,"date":"2020-03-23","index":8577,"close":44.19,"high":46.49,"low":43.89,"open":45,"volume":23063700},{"timestamp":1585056600,"date":"2020-03-24","index":8578,"close":47.84,"high":48.01,"low":45.3,"open":45.33,"volume":19323700},{"timestamp":1585143000,"date":"2020-03-25","index":8579,"close":45.94,"high":48.74,"low":45.48,"open":47.1,"volume":25625800},{"timestamp":1585229400,"date":"2020-03-26","index":8580,"close":50.48,"high":50.74,"low":46.19,"open":46.38,"volume":22417900},{"timestamp":1585315800,"date":"2020-03-27","index":8581,"close":49.83,"high":51.6,"low":48.56,"open":49.09,"volume":20025300}]},{"date":"2019-12-12","estimated":0.88,"reported":0.9,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8499,"close":56.61,"high":56.91,"low":56.38,"open":56.9,"volume":5790000},{"timestamp":1575037800,"date":"2019-11-29","index":8500,"close":56.14,"high":56.49,"low":56.09,"open":56.33,"volume":6479400},{"timestamp":1575297000,"date":"2019-12-02","index":8501,"close":55.43,"high":56.46,"low":55.38,"open":56.23,"volume":14314000},{"timestamp":1575383400,"date":"2019-12-03","index":8502,"close":54.59,"high":54.99,"low":54.46,"open":54.62,"volume":11963700},{"timestamp":1575469800,"date":"2019-12-04","index":8503,"close":54.41,"high":54.9,"low":54.18,"open":54.9,"volume":11436800},{"timestamp":1575556200,"date":"2019-12-05","index":8504,"close":54.68,"high":54.83,"low":54.3,"open":54.5,"volume":10557400},{"timestamp":1575642600,"date":"2019-12-06","index":8505,"close":54.83,"high":55.13,"low":54.61,"open":55.03,"volume":9088600},{"timestamp":1575901800,"date":"2019-12-09","index":8506,"close":55.31,"high":55.48,"low":54.76,"open":54.84,"volume":11996700},{"timestamp":1575988200,"date":"2019-12-10","index":8507,"close":55.82,"high":55.91,"low":55.23,"open":55.4,"volume":10719700},{"timestamp":1576074600,"date":"2019-12-11","index":8508,"close":56.31,"high":56.5,"low":55.65,"open":55.8,"volume":12159600},{"timestamp":1576161000,"date":"2019-12-12","index":8509,"close":56.47,"high":56.66,"low":55.76,"open":56.3,"volume":15413200}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8510,"close":54.51,"high":55.4,"low":54.42,"open":55,"volume":21427700},{"timestamp":1576506600,"date":"2019-12-16","index":8511,"close":53.99,"high":54.98,"low":53.7,"open":54.6,"volume":19951000},{"timestamp":1576593000,"date":"2019-12-17","index":8512,"close":52.84,"high":54.06,"low":52.83,"open":53.89,"volume":19778400},{"timestamp":1576679400,"date":"2019-12-18","index":8513,"close":53.39,"high":53.61,"low":52.95,"open":53.06,"volume":14123100},{"timestamp":1576765800,"date":"2019-12-19","index":8514,"close":53.24,"high":53.6,"low":53.04,"open":53.3,"volume":11910100},{"timestamp":1576852200,"date":"2019-12-20","index":8515,"close":53.6,"high":53.95,"low":53.35,"open":53.91,"volume":27423700},{"timestamp":1577111400,"date":"2019-12-23","index":8516,"close":53.71,"high":54.07,"low":53.61,"open":53.65,"volume":10591500},{"timestamp":1577197800,"date":"2019-12-24","index":8517,"close":53.44,"high":53.96,"low":53.36,"open":53.78,"volume":3331700},{"timestamp":1577370600,"date":"2019-12-26","index":8518,"close":53.57,"high":53.66,"low":53.28,"open":53.45,"volume":6702000},{"timestamp":1577457000,"date":"2019-12-27","index":8519,"close":53.46,"high":53.8,"low":53.34,"open":53.66,"volume":7262000},{"timestamp":1577716200,"date":"2019-12-30","index":8520,"close":52.7,"high":53.49,"low":52.62,"open":53.4,"volume":5936100}]},{"date":"2019-09-11","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1566912600,"date":"2019-08-27","index":8434,"close":52.39,"high":52.62,"low":52.22,"open":52.44,"volume":13853100},{"timestamp":1566999000,"date":"2019-08-28","index":8435,"close":51.95,"high":52.2,"low":51.62,"open":52.2,"volume":7499000},{"timestamp":1567085400,"date":"2019-08-29","index":8436,"close":52.16,"high":52.81,"low":52.09,"open":52.65,"volume":6858000},{"timestamp":1567171800,"date":"2019-08-30","index":8437,"close":52.06,"high":52.55,"low":51.75,"open":52.5,"volume":7920000},{"timestamp":1567517400,"date":"2019-09-03","index":8438,"close":51.89,"high":52,"low":51.55,"open":51.94,"volume":10128000},{"timestamp":1567603800,"date":"2019-09-04","index":8439,"close":52.97,"high":53.13,"low":52.22,"open":52.35,"volume":10558300},{"timestamp":1567690200,"date":"2019-09-05","index":8440,"close":53.84,"high":54.33,"low":53.63,"open":53.73,"volume":10414500},{"timestamp":1567776600,"date":"2019-09-06","index":8441,"close":53.16,"high":54.14,"low":53.14,"open":54.1,"volume":11636100},{"timestamp":1568035800,"date":"2019-09-09","index":8442,"close":54.54,"high":54.68,"low":53.45,"open":53.62,"volume":17803800},{"timestamp":1568122200,"date":"2019-09-10","index":8443,"close":55.47,"high":55.47,"low":54.14,"open":54.54,"volume":19976400},{"timestamp":1568208600,"date":"2019-09-11","index":8444,"close":56.29,"high":56.29,"low":55.16,"open":55.27,"volume":16749400}],"post":[{"timestamp":1568295000,"date":"2019-09-12","index":8445,"close":53.89,"high":54.88,"low":52.9,"open":54.34,"volume":28184400},{"timestamp":1568381400,"date":"2019-09-13","index":8446,"close":53.75,"high":54.72,"low":53.33,"open":54,"volume":14736700},{"timestamp":1568640600,"date":"2019-09-16","index":8447,"close":53.14,"high":53.57,"low":52.79,"open":53.4,"volume":15204200},{"timestamp":1568727000,"date":"2019-09-17","index":8448,"close":52.87,"high":53.2,"low":52.35,"open":53.18,"volume":11111400},{"timestamp":1568813400,"date":"2019-09-18","index":8449,"close":52.56,"high":52.84,"low":51.86,"open":52.82,"volume":8911800},{"timestamp":1568899800,"date":"2019-09-19","index":8450,"close":53.37,"high":53.67,"low":52.39,"open":52.39,"volume":14855000},{"timestamp":1568986200,"date":"2019-09-20","index":8451,"close":53.47,"high":54.25,"low":53.42,"open":53.71,"volume":59517000},{"timestamp":1569245400,"date":"2019-09-23","index":8452,"close":54.02,"high":54.17,"low":53.06,"open":53.17,"volume":13863100},{"timestamp":1569331800,"date":"2019-09-24","index":8453,"close":53.35,"high":54.49,"low":53.12,"open":54.14,"volume":15354800},{"timestamp":1569418200,"date":"2019-09-25","index":8454,"close":53.84,"high":53.95,"low":52.89,"open":53.31,"volume":11607200},{"timestamp":1569504600,"date":"2019-09-26","index":8455,"close":53.96,"high":54.33,"low":53.47,"open":54.11,"volume":13324300}]},{"date":"2019-06-19","estimated":1.07,"reported":1.16,"pre":[{"timestamp":1559741400,"date":"2019-06-05","index":8376,"close":52.1,"high":53.24,"low":51.85,"open":52.78,"volume":15855300},{"timestamp":1559827800,"date":"2019-06-06","index":8377,"close":52.59,"high":52.74,"low":51.86,"open":52.09,"volume":10266900},{"timestamp":1559914200,"date":"2019-06-07","index":8378,"close":53.26,"high":53.42,"low":52.78,"open":52.8,"volume":11591800},{"timestamp":1560173400,"date":"2019-06-10","index":8379,"close":54.01,"high":54.41,"low":53.57,"open":53.68,"volume":12984600},{"timestamp":1560259800,"date":"2019-06-11","index":8380,"close":53.94,"high":54.61,"low":53.84,"open":54.5,"volume":11288400},{"timestamp":1560346200,"date":"2019-06-12","index":8381,"close":53.62,"high":54.05,"low":53.43,"open":53.68,"volume":10235400},{"timestamp":1560432600,"date":"2019-06-13","index":8382,"close":53.84,"high":53.98,"low":53.44,"open":53.98,"volume":11289100},{"timestamp":1560519000,"date":"2019-06-14","index":8383,"close":53.28,"high":53.83,"low":53.28,"open":53.61,"volume":12973000},{"timestamp":1560778200,"date":"2019-06-17","index":8384,"close":53.13,"high":53.55,"low":52.95,"open":53.34,"volume":15207900},{"timestamp":1560864600,"date":"2019-06-18","index":8385,"close":52.9,"high":53.6,"low":52.41,"open":52.86,"volume":20999700},{"timestamp":1560951000,"date":"2019-06-19","index":8386,"close":52.68,"high":53.13,"low":52.25,"open":52.75,"volume":35449500}],"post":[{"timestamp":1561037400,"date":"2019-06-20","index":8387,"close":56.99,"high":57.47,"low":55.53,"open":55.98,"volume":54173900},{"timestamp":1561123800,"date":"2019-06-21","index":8388,"close":56.12,"high":57.15,"low":56.06,"open":57.14,"volume":45169000},{"timestamp":1561383000,"date":"2019-06-24","index":8389,"close":56.74,"high":57.3,"low":55.9,"open":56.25,"volume":19544200},{"timestamp":1561469400,"date":"2019-06-25","index":8390,"close":56.07,"high":57.18,"low":56.06,"open":56.87,"volume":25462100},{"timestamp":1561555800,"date":"2019-06-26","index":8391,"close":56.66,"high":56.85,"low":56.24,"open":56.43,"volume":15045200},{"timestamp":1561642200,"date":"2019-06-27","index":8392,"close":56.77,"high":57.39,"low":56.76,"open":57,"volume":12605800},{"timestamp":1561728600,"date":"2019-06-28","index":8393,"close":56.97,"high":57.08,"low":56.36,"open":56.9,"volume":42570500},{"timestamp":1561987800,"date":"2019-07-01","index":8394,"close":58.01,"high":58.09,"low":57.03,"open":57.15,"volume":20413000},{"timestamp":1562074200,"date":"2019-07-02","index":8395,"close":58.46,"high":58.56,"low":57.77,"open":57.88,"volume":17569600},{"timestamp":1562160600,"date":"2019-07-03","index":8396,"close":58.86,"high":58.95,"low":58.38,"open":58.45,"volume":9989100},{"timestamp":1562333400,"date":"2019-07-05","index":8397,"close":59.28,"high":59.52,"low":58.34,"open":58.53,"volume":13838900}]},{"date":"2019-03-14","estimated":0.84,"reported":0.87,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":8309,"close":52.13,"high":52.51,"low":52.05,"open":52.2,"volume":31856900},{"timestamp":1551450600,"date":"2019-03-01","index":8310,"close":52.51,"high":52.73,"low":52.37,"open":52.5,"volume":15757700},{"timestamp":1551709800,"date":"2019-03-04","index":8311,"close":52.04,"high":52.85,"low":51.57,"open":52.67,"volume":14850100},{"timestamp":1551796200,"date":"2019-03-05","index":8312,"close":52.36,"high":52.59,"low":52.02,"open":52.04,"volume":16291900},{"timestamp":1551882600,"date":"2019-03-06","index":8313,"close":52.35,"high":52.75,"low":52.13,"open":52.31,"volume":12389300},{"timestamp":1551969000,"date":"2019-03-07","index":8314,"close":52.58,"high":53.13,"low":52.19,"open":52.2,"volume":16624100},{"timestamp":1552055400,"date":"2019-03-08","index":8315,"close":52.77,"high":52.78,"low":52.13,"open":52.35,"volume":15071100},{"timestamp":1552311000,"date":"2019-03-11","index":8316,"close":52.66,"high":53.18,"low":51.91,"open":51.94,"volume":20027700},{"timestamp":1552397400,"date":"2019-03-12","index":8317,"close":52.8,"high":53.29,"low":52.58,"open":52.67,"volume":18048500},{"timestamp":1552483800,"date":"2019-03-13","index":8318,"close":53.06,"high":53.47,"low":52.74,"open":53.06,"volume":19490800},{"timestamp":1552570200,"date":"2019-03-14","index":8319,"close":53.05,"high":53.4,"low":52.85,"open":52.98,"volume":24000300}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":8320,"close":52.94,"high":53.39,"low":51,"open":51.4,"volume":43340200},{"timestamp":1552915800,"date":"2019-03-18","index":8321,"close":53.46,"high":53.96,"low":52.78,"open":52.87,"volume":21953600},{"timestamp":1553002200,"date":"2019-03-19","index":8322,"close":54.04,"high":54.38,"low":53.75,"open":53.8,"volume":19214000},{"timestamp":1553088600,"date":"2019-03-20","index":8323,"close":52.64,"high":54.19,"low":52.51,"open":53.89,"volume":24111600},{"timestamp":1553175000,"date":"2019-03-21","index":8324,"close":54.04,"high":54.05,"low":52.35,"open":52.63,"volume":16686300},{"timestamp":1553261400,"date":"2019-03-22","index":8325,"close":52.77,"high":53.88,"low":52.74,"open":53.62,"volume":16201500},{"timestamp":1553520600,"date":"2019-03-25","index":8326,"close":52.74,"high":52.94,"low":52.23,"open":52.56,"volume":11755900},{"timestamp":1553607000,"date":"2019-03-26","index":8327,"close":53.28,"high":53.54,"low":53.06,"open":53.29,"volume":11657600},{"timestamp":1553693400,"date":"2019-03-27","index":8328,"close":52.81,"high":53.65,"low":52.31,"open":53.28,"volume":12636000},{"timestamp":1553779800,"date":"2019-03-28","index":8329,"close":53.19,"high":53.3,"low":52.79,"open":53,"volume":9103100},{"timestamp":1553866200,"date":"2019-03-29","index":8330,"close":53.71,"high":53.74,"low":53.25,"open":53.47,"volume":11485700}]},{"date":"2018-12-17","estimated":0.78,"reported":0.8,"pre":[{"timestamp":1543588200,"date":"2018-11-30","index":8250,"close":48.76,"high":48.84,"low":47.71,"open":48.09,"volume":22884500},{"timestamp":1543847400,"date":"2018-12-03","index":8251,"close":49.83,"high":50.12,"low":49.21,"open":49.44,"volume":21966600},{"timestamp":1543933800,"date":"2018-12-04","index":8252,"close":48.75,"high":50.22,"low":48.71,"open":49.52,"volume":24643500},{"timestamp":1544106600,"date":"2018-12-06","index":8253,"close":46.68,"high":47.77,"low":45.65,"open":47.75,"volume":39877000},{"timestamp":1544193000,"date":"2018-12-07","index":8254,"close":46,"high":47.04,"low":45.81,"open":46.76,"volume":23978000},{"timestamp":1544452200,"date":"2018-12-10","index":8255,"close":46.67,"high":47.08,"low":45.34,"open":46.01,"volume":26375500},{"timestamp":1544538600,"date":"2018-12-11","index":8256,"close":46.46,"high":47.13,"low":46.06,"open":46.98,"volume":22680200},{"timestamp":1544625000,"date":"2018-12-12","index":8257,"close":47.32,"high":48.11,"low":47.01,"open":47.11,"volume":21404000},{"timestamp":1544711400,"date":"2018-12-13","index":8258,"close":47.23,"high":47.55,"low":46.75,"open":47.48,"volume":23295400},{"timestamp":1544797800,"date":"2018-12-14","index":8259,"close":46.6,"high":47.03,"low":46.41,"open":46.78,"volume":21434300},{"timestamp":1545057000,"date":"2018-12-17","index":8260,"close":45.73,"high":47.23,"low":45.53,"open":46.42,"volume":30441100}],"post":[{"timestamp":1545143400,"date":"2018-12-18","index":8261,"close":45.85,"high":48.34,"low":45.44,"open":48.1,"volume":42855600},{"timestamp":1545229800,"date":"2018-12-19","index":8262,"close":46.45,"high":47.44,"low":45.75,"open":46.06,"volume":34397300},{"timestamp":1545316200,"date":"2018-12-20","index":8263,"close":46.24,"high":46.95,"low":45.48,"open":46.05,"volume":35165200},{"timestamp":1545402600,"date":"2018-12-21","index":8264,"close":44,"high":46.21,"low":43.86,"open":46.08,"volume":58768400},{"timestamp":1545661800,"date":"2018-12-24","index":8265,"close":42.69,"high":43.82,"low":42.68,"open":43.77,"volume":17230400},{"timestamp":1545834600,"date":"2018-12-26","index":8266,"close":44.59,"high":44.61,"low":42.4,"open":43,"volume":21428900},{"timestamp":1545921000,"date":"2018-12-27","index":8267,"close":44.97,"high":45.09,"low":43.46,"open":43.95,"volume":19048700},{"timestamp":1546007400,"date":"2018-12-28","index":8268,"close":44.82,"high":45.77,"low":44.74,"open":45.14,"volume":39141200},{"timestamp":1546266600,"date":"2018-12-31","index":8269,"close":45.15,"high":45.5,"low":44.84,"open":45.19,"volume":14932600},{"timestamp":1546439400,"date":"2019-01-02","index":8270,"close":45.22,"high":45.34,"low":44.45,"open":44.48,"volume":14320400},{"timestamp":1546525800,"date":"2019-01-03","index":8271,"close":44.78,"high":45.5,"low":44.41,"open":44.75,"volume":19868700}]},{"date":"2018-09-17","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1535722200,"date":"2018-08-31","index":8187,"close":48.58,"high":48.63,"low":48.35,"open":48.38,"volume":17844100},{"timestamp":1536067800,"date":"2018-09-04","index":8188,"close":48.58,"high":48.83,"low":48.16,"open":48.36,"volume":17289000},{"timestamp":1536154200,"date":"2018-09-05","index":8189,"close":48.04,"high":48.49,"low":47.79,"open":48.41,"volume":16437700},{"timestamp":1536240600,"date":"2018-09-06","index":8190,"close":47.71,"high":48.22,"low":47.52,"open":47.95,"volume":18456100},{"timestamp":1536327000,"date":"2018-09-07","index":8191,"close":47.81,"high":47.99,"low":47.33,"open":47.46,"volume":20513900},{"timestamp":1536586200,"date":"2018-09-10","index":8192,"close":48.86,"high":49.05,"low":48,"open":48,"volume":20390600},{"timestamp":1536672600,"date":"2018-09-11","index":8193,"close":48.92,"high":49.05,"low":48.52,"open":48.52,"volume":14877200},{"timestamp":1536759000,"date":"2018-09-12","index":8194,"close":49.34,"high":49.47,"low":48.62,"open":48.75,"volume":17058700},{"timestamp":1536845400,"date":"2018-09-13","index":8195,"close":48.96,"high":49.75,"low":48.88,"open":49.28,"volume":22124400},{"timestamp":1536931800,"date":"2018-09-14","index":8196,"close":49.25,"high":49.45,"low":48.94,"open":48.94,"volume":20066100},{"timestamp":1537191000,"date":"2018-09-17","index":8197,"close":49.18,"high":49.94,"low":49.11,"open":49.31,"volume":29225000}],"post":[{"timestamp":1537277400,"date":"2018-09-18","index":8198,"close":49.03,"high":49.54,"low":47.36,"open":47.51,"volume":33451100},{"timestamp":1537363800,"date":"2018-09-19","index":8199,"close":49.43,"high":49.54,"low":48.66,"open":48.92,"volume":20904800},{"timestamp":1537450200,"date":"2018-09-20","index":8200,"close":50.43,"high":51.08,"low":49.56,"open":49.66,"volume":26973500},{"timestamp":1537536600,"date":"2018-09-21","index":8201,"close":51.1,"high":51.12,"low":50.35,"open":50.83,"volume":50751900},{"timestamp":1537795800,"date":"2018-09-24","index":8202,"close":51.24,"high":51.6,"low":50.71,"open":50.81,"volume":23906100},{"timestamp":1537882200,"date":"2018-09-25","index":8203,"close":51.72,"high":51.93,"low":50.97,"open":51.39,"volume":18665800},{"timestamp":1537968600,"date":"2018-09-26","index":8204,"close":51.63,"high":52.11,"low":51.56,"open":51.75,"volume":18131000},{"timestamp":1538055000,"date":"2018-09-27","index":8205,"close":51.69,"high":52.02,"low":51.33,"open":51.56,"volume":17993500},{"timestamp":1538141400,"date":"2018-09-28","index":8206,"close":51.56,"high":52.01,"low":51.49,"open":51.54,"volume":16234200},{"timestamp":1538400600,"date":"2018-10-01","index":8207,"close":51.8,"high":51.99,"low":51.14,"open":51.22,"volume":19217800},{"timestamp":1538487000,"date":"2018-10-02","index":8208,"close":50.23,"high":51.8,"low":50.13,"open":51.65,"volume":22406800}]},{"date":"2018-06-19","estimated":0.94,"reported":0.99,"pre":[{"timestamp":1528205400,"date":"2018-06-05","index":8125,"close":47.13,"high":47.42,"low":46.81,"open":47.33,"volume":13430900},{"timestamp":1528291800,"date":"2018-06-06","index":8126,"close":47.75,"high":47.81,"low":47.1,"open":47.42,"volume":13299100},{"timestamp":1528378200,"date":"2018-06-07","index":8127,"close":47.68,"high":48.03,"low":47.42,"open":47.93,"volume":13714100},{"timestamp":1528464600,"date":"2018-06-08","index":8128,"close":48.18,"high":48.38,"low":47.41,"open":47.41,"volume":14515400},{"timestamp":1528723800,"date":"2018-06-11","index":8129,"close":48.19,"high":48.39,"low":47.97,"open":48.15,"volume":12521100},{"timestamp":1528810200,"date":"2018-06-12","index":8130,"close":48.45,"high":48.59,"low":48.16,"open":48.21,"volume":14713600},{"timestamp":1528896600,"date":"2018-06-13","index":8131,"close":48.27,"high":48.67,"low":48.09,"open":48.11,"volume":18053300},{"timestamp":1528983000,"date":"2018-06-14","index":8132,"close":45.9,"high":47.02,"low":45.66,"open":47.01,"volume":37001300},{"timestamp":1529069400,"date":"2018-06-15","index":8133,"close":46.28,"high":46.49,"low":45.19,"open":45.87,"volume":28120400},{"timestamp":1529328600,"date":"2018-06-18","index":8134,"close":46.52,"high":46.6,"low":45.46,"open":45.82,"volume":21474100},{"timestamp":1529415000,"date":"2018-06-19","index":8135,"close":46.27,"high":46.41,"low":45.77,"open":45.84,"volume":22764900}],"post":[{"timestamp":1529501400,"date":"2018-06-20","index":8136,"close":42.82,"high":44.79,"low":42.57,"open":43.51,"volume":59129000},{"timestamp":1529587800,"date":"2018-06-21","index":8137,"close":43.1,"high":43.84,"low":42.98,"open":43.18,"volume":32635100},{"timestamp":1529674200,"date":"2018-06-22","index":8138,"close":44.1,"high":44.3,"low":43.16,"open":43.2,"volume":29735100},{"timestamp":1529933400,"date":"2018-06-25","index":8139,"close":44.28,"high":44.47,"low":43.49,"open":43.57,"volume":24640500},{"timestamp":1530019800,"date":"2018-06-26","index":8140,"close":44.41,"high":44.85,"low":44.37,"open":44.46,"volume":20717500},{"timestamp":1530106200,"date":"2018-06-27","index":8141,"close":43.45,"high":44.74,"low":43.44,"open":44.57,"volume":26360100},{"timestamp":1530192600,"date":"2018-06-28","index":8142,"close":43.84,"high":44.02,"low":43.36,"open":43.51,"volume":20918400},{"timestamp":1530279000,"date":"2018-06-29","index":8143,"close":44.06,"high":44.53,"low":43.75,"open":44.04,"volume":22144900},{"timestamp":1530538200,"date":"2018-07-02","index":8144,"close":44.95,"high":44.97,"low":43.77,"open":43.96,"volume":20655500},{"timestamp":1530624600,"date":"2018-07-03","index":8145,"close":44.72,"high":44.99,"low":44.52,"open":44.99,"volume":16783300},{"timestamp":1530797400,"date":"2018-07-05","index":8146,"close":45.41,"high":45.47,"low":44.99,"open":45.15,"volume":21916200}]},{"date":"2018-03-19","estimated":0.72,"reported":0.83,"pre":[{"timestamp":1520260200,"date":"2018-03-05","index":8061,"close":51.29,"high":51.49,"low":49.85,"open":49.9,"volume":18771500},{"timestamp":1520346600,"date":"2018-03-06","index":8062,"close":51.5,"high":51.79,"low":51.22,"open":51.56,"volume":13907100},{"timestamp":1520433000,"date":"2018-03-07","index":8063,"close":51.72,"high":51.81,"low":51.03,"open":51.06,"volume":11727300},{"timestamp":1520519400,"date":"2018-03-08","index":8064,"close":52.13,"high":52.16,"low":51.47,"open":51.94,"volume":15864400},{"timestamp":1520605800,"date":"2018-03-09","index":8065,"close":52.97,"high":53,"low":52.2,"open":52.35,"volume":16218600},{"timestamp":1520861400,"date":"2018-03-12","index":8066,"close":52.9,"high":53.44,"low":52.67,"open":52.98,"volume":14108400},{"timestamp":1520947800,"date":"2018-03-13","index":8067,"close":52.58,"high":53.48,"low":52.34,"open":53.24,"volume":12864400},{"timestamp":1521034200,"date":"2018-03-14","index":8068,"close":52.32,"high":53.15,"low":52.18,"open":52.88,"volume":10885500},{"timestamp":1521120600,"date":"2018-03-15","index":8069,"close":52.37,"high":52.67,"low":52.11,"open":52.22,"volume":14155200},{"timestamp":1521207000,"date":"2018-03-16","index":8070,"close":52.27,"high":52.69,"low":52.25,"open":52.4,"volume":21011500},{"timestamp":1521466200,"date":"2018-03-19","index":8071,"close":51.95,"high":52.58,"low":51.51,"open":52.43,"volume":25777400}],"post":[{"timestamp":1521552600,"date":"2018-03-20","index":8072,"close":47.05,"high":47.75,"low":46.43,"open":46.8,"volume":68601000},{"timestamp":1521639000,"date":"2018-03-21","index":8073,"close":47.02,"high":48.06,"low":47.01,"open":47.29,"volume":34597700},{"timestamp":1521725400,"date":"2018-03-22","index":8074,"close":45.89,"high":47.02,"low":45.73,"open":46.72,"volume":25610100},{"timestamp":1521811800,"date":"2018-03-23","index":8075,"close":44.79,"high":46.28,"low":44.76,"open":45.98,"volume":21398900},{"timestamp":1522071000,"date":"2018-03-26","index":8076,"close":46.48,"high":46.64,"low":45.39,"open":45.55,"volume":20754800},{"timestamp":1522157400,"date":"2018-03-27","index":8077,"close":45.38,"high":46.82,"low":45,"open":46.63,"volume":18925300},{"timestamp":1522243800,"date":"2018-03-28","index":8078,"close":44.98,"high":45.36,"low":44.51,"open":45.28,"volume":22156900},{"timestamp":1522330200,"date":"2018-03-29","index":8079,"close":45.75,"high":46.29,"low":45.01,"open":45.31,"volume":14256400},{"timestamp":1522675800,"date":"2018-04-02","index":8080,"close":45.01,"high":45.85,"low":44.42,"open":45.65,"volume":15343300},{"timestamp":1522762200,"date":"2018-04-03","index":8081,"close":44.89,"high":45.33,"low":44.29,"open":45.33,"volume":15734600},{"timestamp":1522848600,"date":"2018-04-04","index":8082,"close":45.51,"high":45.62,"low":44.04,"open":44.07,"volume":18505900}]},{"date":"2017-12-14","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7998,"close":49.06,"high":49.33,"low":48.89,"open":48.89,"volume":24701100},{"timestamp":1512138600,"date":"2017-12-01","index":7999,"close":49.61,"high":50,"low":48.9,"open":49.05,"volume":15899500},{"timestamp":1512397800,"date":"2017-12-04","index":8000,"close":48.4,"high":49.82,"low":48.36,"open":49.82,"volume":13473900},{"timestamp":1512484200,"date":"2017-12-05","index":8001,"close":47.99,"high":48.65,"low":47.97,"open":48.44,"volume":17858900},{"timestamp":1512570600,"date":"2017-12-06","index":8002,"close":48.42,"high":48.59,"low":47.63,"open":48.26,"volume":12974500},{"timestamp":1512657000,"date":"2017-12-07","index":8003,"close":48.52,"high":48.81,"low":48.3,"open":48.62,"volume":13482800},{"timestamp":1512743400,"date":"2017-12-08","index":8004,"close":49.6,"high":49.69,"low":48.7,"open":48.9,"volume":14732300},{"timestamp":1513002600,"date":"2017-12-11","index":8005,"close":50.47,"high":50.5,"low":49.56,"open":49.61,"volume":15852800},{"timestamp":1513089000,"date":"2017-12-12","index":8006,"close":50.39,"high":50.71,"low":49.95,"open":50,"volume":17464000},{"timestamp":1513175400,"date":"2017-12-13","index":8007,"close":50.05,"high":50.51,"low":50.01,"open":50.33,"volume":17196900},{"timestamp":1513261800,"date":"2017-12-14","index":8008,"close":50.19,"high":50.4,"low":49.94,"open":50.14,"volume":22259300}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":8009,"close":48.3,"high":48.48,"low":47,"open":48.48,"volume":75176000},{"timestamp":1513607400,"date":"2017-12-18","index":8010,"close":47.71,"high":48.85,"low":47.68,"open":48.43,"volume":25156800},{"timestamp":1513693800,"date":"2017-12-19","index":8011,"close":47.82,"high":48.35,"low":47.74,"open":47.96,"volume":28664300},{"timestamp":1513780200,"date":"2017-12-20","index":8012,"close":47.9,"high":48.05,"low":47.79,"open":47.88,"volume":11432200},{"timestamp":1513866600,"date":"2017-12-21","index":8013,"close":47.28,"high":48.11,"low":47.23,"open":48.11,"volume":18396800},{"timestamp":1513953000,"date":"2017-12-22","index":8014,"close":47.36,"high":47.4,"low":47.1,"open":47.17,"volume":11197300},{"timestamp":1514298600,"date":"2017-12-26","index":8015,"close":47.43,"high":47.58,"low":47.25,"open":47.37,"volume":7650200},{"timestamp":1514385000,"date":"2017-12-27","index":8016,"close":47.38,"high":47.47,"low":47.15,"open":47.25,"volume":8132200},{"timestamp":1514471400,"date":"2017-12-28","index":8017,"close":47.52,"high":47.55,"low":47.3,"open":47.3,"volume":7777600},{"timestamp":1514557800,"date":"2017-12-29","index":8018,"close":47.28,"high":47.88,"low":47.28,"open":47.53,"volume":9750000},{"timestamp":1514903400,"date":"2018-01-02","index":8019,"close":46.63,"high":47.8,"low":46.17,"open":47.57,"volume":25380000}]},{"date":"2017-09-14","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1504099800,"date":"2017-08-30","index":7934,"close":49.8,"high":49.95,"low":49.36,"open":49.5,"volume":6957400},{"timestamp":1504186200,"date":"2017-08-31","index":7935,"close":50.33,"high":50.52,"low":49.84,"open":49.88,"volume":12958100},{"timestamp":1504272600,"date":"2017-09-01","index":7936,"close":50.62,"high":50.88,"low":50.35,"open":50.35,"volume":8716800},{"timestamp":1504618200,"date":"2017-09-05","index":7937,"close":50.93,"high":51.08,"low":50.47,"open":50.53,"volume":15610700},{"timestamp":1504704600,"date":"2017-09-06","index":7938,"close":51.01,"high":51.23,"low":50.8,"open":51.08,"volume":15615600},{"timestamp":1504791000,"date":"2017-09-07","index":7939,"close":51.73,"high":51.78,"low":51.03,"open":51.19,"volume":11516800},{"timestamp":1504877400,"date":"2017-09-08","index":7940,"close":51.58,"high":51.88,"low":51.38,"open":51.8,"volume":10356500},{"timestamp":1505136600,"date":"2017-09-11","index":7941,"close":52.49,"high":52.61,"low":51.81,"open":51.88,"volume":16526300},{"timestamp":1505223000,"date":"2017-09-12","index":7942,"close":52.77,"high":52.89,"low":52.47,"open":52.64,"volume":13352400},{"timestamp":1505309400,"date":"2017-09-13","index":7943,"close":52.8,"high":52.98,"low":52.45,"open":52.52,"volume":14463000},{"timestamp":1505395800,"date":"2017-09-14","index":7944,"close":52.79,"high":53.14,"low":52.32,"open":52.76,"volume":21901600}],"post":[{"timestamp":1505482200,"date":"2017-09-15","index":7945,"close":48.74,"high":50.7,"low":48.48,"open":50.65,"volume":66367900},{"timestamp":1505741400,"date":"2017-09-18","index":7946,"close":48.33,"high":49.06,"low":48.09,"open":48.88,"volume":29434700},{"timestamp":1505827800,"date":"2017-09-19","index":7947,"close":48.04,"high":48.5,"low":47.88,"open":48.49,"volume":23070700},{"timestamp":1505914200,"date":"2017-09-20","index":7948,"close":47.97,"high":48.19,"low":47.69,"open":48,"volume":21257300},{"timestamp":1506000600,"date":"2017-09-21","index":7949,"close":47.97,"high":48.19,"low":47.82,"open":47.82,"volume":15656300},{"timestamp":1506087000,"date":"2017-09-22","index":7950,"close":48.16,"high":48.43,"low":47.92,"open":47.92,"volume":15341900},{"timestamp":1506346200,"date":"2017-09-25","index":7951,"close":47.97,"high":48.54,"low":47.64,"open":48.52,"volume":15663600},{"timestamp":1506432600,"date":"2017-09-26","index":7952,"close":47.92,"high":48.21,"low":47.89,"open":48.1,"volume":18679900},{"timestamp":1506519000,"date":"2017-09-27","index":7953,"close":48.16,"high":48.36,"low":47.95,"open":48.05,"volume":14499200},{"timestamp":1506605400,"date":"2017-09-28","index":7954,"close":48.08,"high":48.25,"low":48.01,"open":48.2,"volume":12997700},{"timestamp":1506691800,"date":"2017-09-29","index":7955,"close":48.35,"high":48.75,"low":47.96,"open":48.19,"volume":44896600}]},{"date":"2017-06-21","estimated":0.78,"reported":0.89,"pre":[{"timestamp":1496842200,"date":"2017-06-07","index":7875,"close":45.4,"high":45.65,"low":45.14,"open":45.62,"volume":7688700},{"timestamp":1496928600,"date":"2017-06-08","index":7876,"close":45.42,"high":45.86,"low":45.31,"open":45.4,"volume":12889500},{"timestamp":1497015000,"date":"2017-06-09","index":7877,"close":45.03,"high":45.67,"low":44.68,"open":45.4,"volume":12188400},{"timestamp":1497274200,"date":"2017-06-12","index":7878,"close":44.85,"high":44.85,"low":43.74,"open":44.65,"volume":16189900},{"timestamp":1497360600,"date":"2017-06-13","index":7879,"close":44.98,"high":45.24,"low":44.62,"open":45.07,"volume":10705800},{"timestamp":1497447000,"date":"2017-06-14","index":7880,"close":44.81,"high":45.28,"low":44.49,"open":45.16,"volume":12024600},{"timestamp":1497533400,"date":"2017-06-15","index":7881,"close":44.68,"high":44.82,"low":44.37,"open":44.55,"volume":10394600},{"timestamp":1497619800,"date":"2017-06-16","index":7882,"close":45.09,"high":45.1,"low":44.53,"open":44.75,"volume":15930900},{"timestamp":1497879000,"date":"2017-06-19","index":7883,"close":45.73,"high":45.75,"low":45.21,"open":45.27,"volume":12787700},{"timestamp":1497965400,"date":"2017-06-20","index":7884,"close":45.84,"high":46.32,"low":45.6,"open":45.76,"volume":15299600},{"timestamp":1498051800,"date":"2017-06-21","index":7885,"close":46.33,"high":46.54,"low":46.08,"open":46.15,"volume":30757300}],"post":[{"timestamp":1498138200,"date":"2017-06-22","index":7886,"close":50.3,"high":51.85,"low":46.33,"open":46.33,"volume":63193900},{"timestamp":1498224600,"date":"2017-06-23","index":7887,"close":50.95,"high":51.84,"low":50.07,"open":50.24,"volume":42812500},{"timestamp":1498483800,"date":"2017-06-26","index":7888,"close":50.86,"high":51.7,"low":50.77,"open":50.99,"volume":29453400},{"timestamp":1498570200,"date":"2017-06-27","index":7889,"close":50.75,"high":51.45,"low":50.52,"open":50.75,"volume":17876400},{"timestamp":1498656600,"date":"2017-06-28","index":7890,"close":50.87,"high":51.09,"low":50.81,"open":51.07,"volume":15981600},{"timestamp":1498743000,"date":"2017-06-29","index":7891,"close":50.2,"high":50.89,"low":49.98,"open":50.76,"volume":13929100},{"timestamp":1498829400,"date":"2017-06-30","index":7892,"close":50.14,"high":50.52,"low":50.08,"open":50.18,"volume":13146400},{"timestamp":1499088600,"date":"2017-07-03","index":7893,"close":49.36,"high":50.13,"low":49.32,"open":50.05,"volume":10883200},{"timestamp":1499261400,"date":"2017-07-05","index":7894,"close":49.46,"high":50.03,"low":49.41,"open":49.8,"volume":15775300},{"timestamp":1499347800,"date":"2017-07-06","index":7895,"close":48.85,"high":49.42,"low":48.77,"open":49.25,"volume":14411900},{"timestamp":1499434200,"date":"2017-07-07","index":7896,"close":49.35,"high":49.44,"low":48.83,"open":48.83,"volume":10889400}]},{"date":"2017-03-15","estimated":0.62,"reported":0.69,"pre":[{"timestamp":1488378600,"date":"2017-03-01","index":7807,"close":42.92,"high":43,"low":42.69,"open":42.75,"volume":11402200},{"timestamp":1488465000,"date":"2017-03-02","index":7808,"close":42.89,"high":42.93,"low":42.63,"open":42.83,"volume":9431600},{"timestamp":1488551400,"date":"2017-03-03","index":7809,"close":42.69,"high":42.89,"low":42.59,"open":42.77,"volume":8917100},{"timestamp":1488810600,"date":"2017-03-06","index":7810,"close":42.57,"high":42.74,"low":42.3,"open":42.46,"volume":9196000},{"timestamp":1488897000,"date":"2017-03-07","index":7811,"close":42.6,"high":42.75,"low":42.52,"open":42.58,"volume":9492900},{"timestamp":1488983400,"date":"2017-03-08","index":7812,"close":42.61,"high":42.79,"low":42.51,"open":42.68,"volume":9217100},{"timestamp":1489069800,"date":"2017-03-09","index":7813,"close":42.44,"high":42.63,"low":42.25,"open":42.63,"volume":10308400},{"timestamp":1489156200,"date":"2017-03-10","index":7814,"close":42.68,"high":42.69,"low":42.35,"open":42.62,"volume":12244500},{"timestamp":1489411800,"date":"2017-03-13","index":7815,"close":42.58,"high":42.78,"low":42.53,"open":42.75,"volume":12440800},{"timestamp":1489498200,"date":"2017-03-14","index":7816,"close":42.79,"high":42.84,"low":42.41,"open":42.58,"volume":10291000},{"timestamp":1489584600,"date":"2017-03-15","index":7817,"close":43.05,"high":43.2,"low":42.64,"open":42.9,"volume":18393200}],"post":[{"timestamp":1489671000,"date":"2017-03-16","index":7818,"close":45.73,"high":46.99,"low":45.65,"open":46.39,"volume":67535400},{"timestamp":1489757400,"date":"2017-03-17","index":7819,"close":45.66,"high":45.98,"low":45.11,"open":45.25,"volume":31688700},{"timestamp":1490016600,"date":"2017-03-20","index":7820,"close":45.23,"high":45.95,"low":45.16,"open":45.67,"volume":21452600},{"timestamp":1490103000,"date":"2017-03-21","index":7821,"close":44.84,"high":45.4,"low":44.71,"open":45.31,"volume":21974500},{"timestamp":1490189400,"date":"2017-03-22","index":7822,"close":44.79,"high":45.45,"low":44.63,"open":45.13,"volume":14339700},{"timestamp":1490275800,"date":"2017-03-23","index":7823,"close":44.95,"high":45.06,"low":44.67,"open":44.68,"volume":16190500},{"timestamp":1490362200,"date":"2017-03-24","index":7824,"close":44.65,"high":45.09,"low":44.58,"open":44.92,"volume":13110200},{"timestamp":1490621400,"date":"2017-03-27","index":7825,"close":44.84,"high":44.93,"low":44.36,"open":44.51,"volume":8933100},{"timestamp":1490707800,"date":"2017-03-28","index":7826,"close":44.69,"high":45.03,"low":44.66,"open":44.83,"volume":14008800},{"timestamp":1490794200,"date":"2017-03-29","index":7827,"close":44.52,"high":44.73,"low":44.47,"open":44.52,"volume":10636200},{"timestamp":1490880600,"date":"2017-03-30","index":7828,"close":44.68,"high":44.75,"low":44.37,"open":44.45,"volume":7792500}]},{"date":"2016-12-15","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1480602600,"date":"2016-12-01","index":7747,"close":38.7,"high":40.18,"low":38.46,"open":40.11,"volume":22740200},{"timestamp":1480689000,"date":"2016-12-02","index":7748,"close":38.5,"high":38.83,"low":37.64,"open":38.46,"volume":19120300},{"timestamp":1480948200,"date":"2016-12-05","index":7749,"close":38.97,"high":39.11,"low":38.54,"open":38.6,"volume":13681500},{"timestamp":1481034600,"date":"2016-12-06","index":7750,"close":39.47,"high":39.48,"low":38.88,"open":39.01,"volume":13524700},{"timestamp":1481121000,"date":"2016-12-07","index":7751,"close":40.32,"high":40.37,"low":39.49,"open":39.5,"volume":15170600},{"timestamp":1481207400,"date":"2016-12-08","index":7752,"close":40.35,"high":40.49,"low":40.08,"open":40.32,"volume":10109700},{"timestamp":1481293800,"date":"2016-12-09","index":7753,"close":40.52,"high":40.77,"low":40.28,"open":40.41,"volume":11219100},{"timestamp":1481553000,"date":"2016-12-12","index":7754,"close":40.51,"high":40.7,"low":40.35,"open":40.35,"volume":10891400},{"timestamp":1481639400,"date":"2016-12-13","index":7755,"close":40.76,"high":41,"low":40.47,"open":40.47,"volume":12493100},{"timestamp":1481725800,"date":"2016-12-14","index":7756,"close":40.88,"high":41.09,"low":40.62,"open":40.87,"volume":25102400},{"timestamp":1481812200,"date":"2016-12-15","index":7757,"close":40.86,"high":41.14,"low":40.74,"open":40.95,"volume":17783500}],"post":[{"timestamp":1481898600,"date":"2016-12-16","index":7758,"close":39.1,"high":40.22,"low":38.76,"open":40.22,"volume":46224200},{"timestamp":1482157800,"date":"2016-12-19","index":7759,"close":38.9,"high":39.19,"low":38.59,"open":39.03,"volume":15135100},{"timestamp":1482244200,"date":"2016-12-20","index":7760,"close":39,"high":39.11,"low":38.8,"open":38.96,"volume":14006400},{"timestamp":1482330600,"date":"2016-12-21","index":7761,"close":38.83,"high":39.06,"low":38.61,"open":39.06,"volume":11966400},{"timestamp":1482417000,"date":"2016-12-22","index":7762,"close":38.96,"high":39.24,"low":38.6,"open":38.93,"volume":11226300},{"timestamp":1482503400,"date":"2016-12-23","index":7763,"close":38.78,"high":39.02,"low":38.63,"open":38.79,"volume":8143600},{"timestamp":1482849000,"date":"2016-12-27","index":7764,"close":38.82,"high":39.04,"low":38.76,"open":38.77,"volume":5073700},{"timestamp":1482935400,"date":"2016-12-28","index":7765,"close":38.68,"high":38.92,"low":38.63,"open":38.87,"volume":8264100},{"timestamp":1483021800,"date":"2016-12-29","index":7766,"close":38.69,"high":38.84,"low":38.61,"open":38.61,"volume":5711800},{"timestamp":1483108200,"date":"2016-12-30","index":7767,"close":38.45,"high":38.86,"low":38.34,"open":38.75,"volume":10820200},{"timestamp":1483453800,"date":"2017-01-03","index":7768,"close":38.55,"high":38.69,"low":38.3,"open":38.45,"volume":11051300}]},{"date":"2016-09-15","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1472650200,"date":"2016-08-31","index":7683,"close":41.22,"high":41.32,"low":41.09,"open":41.27,"volume":9694700},{"timestamp":1472736600,"date":"2016-09-01","index":7684,"close":41.16,"high":41.26,"low":40.78,"open":40.98,"volume":10652500},{"timestamp":1472823000,"date":"2016-09-02","index":7685,"close":41.25,"high":41.42,"low":41.03,"open":41.26,"volume":9020200},{"timestamp":1473168600,"date":"2016-09-06","index":7686,"close":41.25,"high":41.37,"low":41.07,"open":41.37,"volume":8308300},{"timestamp":1473255000,"date":"2016-09-07","index":7687,"close":41.25,"high":41.31,"low":40.95,"open":41.14,"volume":10415300},{"timestamp":1473341400,"date":"2016-09-08","index":7688,"close":40.72,"high":41,"low":40.6,"open":40.93,"volume":16732100},{"timestamp":1473427800,"date":"2016-09-09","index":7689,"close":40.03,"high":40.74,"low":40.03,"open":40.33,"volume":14477500},{"timestamp":1473687000,"date":"2016-09-12","index":7690,"close":40.68,"high":40.75,"low":39.68,"open":39.96,"volume":14927200},{"timestamp":1473773400,"date":"2016-09-13","index":7691,"close":40.18,"high":40.53,"low":39.97,"open":40.37,"volume":13395200},{"timestamp":1473859800,"date":"2016-09-14","index":7692,"close":40.25,"high":40.56,"low":40.02,"open":40.02,"volume":11626900},{"timestamp":1473946200,"date":"2016-09-15","index":7693,"close":40.86,"high":41.03,"low":40.09,"open":40.18,"volume":18403700}],"post":[{"timestamp":1474032600,"date":"2016-09-16","index":7694,"close":38.92,"high":39.95,"low":38.71,"open":39.61,"volume":50703500},{"timestamp":1474291800,"date":"2016-09-19","index":7695,"close":39.23,"high":39.55,"low":39.05,"open":39.13,"volume":19801900},{"timestamp":1474378200,"date":"2016-09-20","index":7696,"close":39.07,"high":39.6,"low":39.06,"open":39.55,"volume":12121300},{"timestamp":1474464600,"date":"2016-09-21","index":7697,"close":39.51,"high":39.58,"low":39.19,"open":39.19,"volume":10994000},{"timestamp":1474551000,"date":"2016-09-22","index":7698,"close":39.51,"high":39.8,"low":39.48,"open":39.68,"volume":9679300},{"timestamp":1474637400,"date":"2016-09-23","index":7699,"close":39.23,"high":39.42,"low":39.03,"open":39.39,"volume":14017300},{"timestamp":1474896600,"date":"2016-09-26","index":7700,"close":39.03,"high":39.1,"low":38.76,"open":39,"volume":9840900},{"timestamp":1474983000,"date":"2016-09-27","index":7701,"close":39.3,"high":39.49,"low":38.86,"open":38.9,"volume":10644600},{"timestamp":1475069400,"date":"2016-09-28","index":7702,"close":39.44,"high":39.5,"low":39.16,"open":39.23,"volume":8103500},{"timestamp":1475155800,"date":"2016-09-29","index":7703,"close":39.12,"high":39.62,"low":39.08,"open":39.25,"volume":8795200},{"timestamp":1475242200,"date":"2016-09-30","index":7704,"close":39.28,"high":39.44,"low":39.09,"open":39.25,"volume":12861900}]},{"date":"2016-06-16","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1464874200,"date":"2016-06-02","index":7620,"close":38.66,"high":39.05,"low":38.08,"open":38.7,"volume":51063400},{"timestamp":1464960600,"date":"2016-06-03","index":7621,"close":39.1,"high":39.21,"low":38.69,"open":38.74,"volume":20740000},{"timestamp":1465219800,"date":"2016-06-06","index":7622,"close":39.44,"high":39.64,"low":39.12,"open":39.19,"volume":16116900},{"timestamp":1465306200,"date":"2016-06-07","index":7623,"close":39.13,"high":39.74,"low":39.05,"open":39.55,"volume":20009500},{"timestamp":1465392600,"date":"2016-06-08","index":7624,"close":39.28,"high":39.34,"low":38.9,"open":39.16,"volume":11671000},{"timestamp":1465479000,"date":"2016-06-09","index":7625,"close":39.05,"high":39.21,"low":38.75,"open":39.19,"volume":12316100},{"timestamp":1465565400,"date":"2016-06-10","index":7626,"close":38.74,"high":38.99,"low":38.61,"open":38.78,"volume":10441700},{"timestamp":1465824600,"date":"2016-06-13","index":7627,"close":38.62,"high":38.89,"low":38.38,"open":38.5,"volume":13036300},{"timestamp":1465911000,"date":"2016-06-14","index":7628,"close":38.83,"high":38.98,"low":38.57,"open":38.63,"volume":12092200},{"timestamp":1465997400,"date":"2016-06-15","index":7629,"close":38.44,"high":38.92,"low":38.41,"open":38.8,"volume":14476100},{"timestamp":1466083800,"date":"2016-06-16","index":7630,"close":38.64,"high":38.8,"low":38.08,"open":38.36,"volume":17916500}],"post":[{"timestamp":1466170200,"date":"2016-06-17","index":7631,"close":39.68,"high":39.96,"low":38.92,"open":39.49,"volume":34512400},{"timestamp":1466429400,"date":"2016-06-20","index":7632,"close":39.73,"high":40.35,"low":39.7,"open":39.9,"volume":17149200},{"timestamp":1466515800,"date":"2016-06-21","index":7633,"close":39.99,"high":40.12,"low":39.75,"open":39.93,"volume":20111100},{"timestamp":1466602200,"date":"2016-06-22","index":7634,"close":40.01,"high":40.34,"low":39.87,"open":40.15,"volume":12643400},{"timestamp":1466688600,"date":"2016-06-23","index":7635,"close":40.83,"high":40.87,"low":40.26,"open":40.4,"volume":15430000},{"timestamp":1466775000,"date":"2016-06-24","index":7636,"close":39.23,"high":39.89,"low":39.02,"open":39.38,"volume":44204500},{"timestamp":1467034200,"date":"2016-06-27","index":7637,"close":38.48,"high":38.88,"low":38.18,"open":38.87,"volume":22506100},{"timestamp":1467120600,"date":"2016-06-28","index":7638,"close":39.13,"high":39.19,"low":38.58,"open":38.72,"volume":14750900},{"timestamp":1467207000,"date":"2016-06-29","index":7639,"close":40.55,"high":40.7,"low":39.49,"open":39.76,"volume":23009700},{"timestamp":1467293400,"date":"2016-06-30","index":7640,"close":40.93,"high":41.16,"low":40.47,"open":40.48,"volume":20100900},{"timestamp":1467379800,"date":"2016-07-01","index":7641,"close":40.86,"high":41.05,"low":40.69,"open":40.78,"volume":11381600}]},{"date":"2016-03-15","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1456842600,"date":"2016-03-01","index":7555,"close":37.99,"high":37.99,"low":37.04,"open":37.15,"volume":13030800},{"timestamp":1456929000,"date":"2016-03-02","index":7556,"close":37.76,"high":37.89,"low":37.43,"open":37.76,"volume":12791200},{"timestamp":1457015400,"date":"2016-03-03","index":7557,"close":37.89,"high":37.91,"low":37.4,"open":37.61,"volume":8832200},{"timestamp":1457101800,"date":"2016-03-04","index":7558,"close":37.89,"high":38.16,"low":37.77,"open":38,"volume":10638400},{"timestamp":1457361000,"date":"2016-03-07","index":7559,"close":38.36,"high":38.45,"low":37.52,"open":37.54,"volume":13011000},{"timestamp":1457447400,"date":"2016-03-08","index":7560,"close":38.15,"high":38.45,"low":37.94,"open":38.11,"volume":12384400},{"timestamp":1457533800,"date":"2016-03-09","index":7561,"close":38.48,"high":38.61,"low":38.12,"open":38.43,"volume":16786500},{"timestamp":1457620200,"date":"2016-03-10","index":7562,"close":38.05,"high":38.77,"low":37.51,"open":38.77,"volume":17620600},{"timestamp":1457706600,"date":"2016-03-11","index":7563,"close":38.95,"high":38.97,"low":38.28,"open":38.45,"volume":13143300},{"timestamp":1457962200,"date":"2016-03-14","index":7564,"close":38.7,"high":38.94,"low":38.55,"open":38.91,"volume":14704500},{"timestamp":1458048600,"date":"2016-03-15","index":7565,"close":38.74,"high":38.87,"low":38.13,"open":38.35,"volume":17502900}],"post":[{"timestamp":1458135000,"date":"2016-03-16","index":7566,"close":40.22,"high":40.95,"low":39.53,"open":39.55,"volume":49082300},{"timestamp":1458221400,"date":"2016-03-17","index":7567,"close":40.61,"high":40.96,"low":40.07,"open":40.15,"volume":22163500},{"timestamp":1458307800,"date":"2016-03-18","index":7568,"close":41.48,"high":41.49,"low":40.65,"open":40.87,"volume":34354000},{"timestamp":1458567000,"date":"2016-03-21","index":7569,"close":41.61,"high":42,"low":41.37,"open":41.42,"volume":17275100},{"timestamp":1458653400,"date":"2016-03-22","index":7570,"close":41.38,"high":41.75,"low":41.19,"open":41.32,"volume":11970500},{"timestamp":1458739800,"date":"2016-03-23","index":7571,"close":40.75,"high":41.35,"low":40.57,"open":41.3,"volume":13666800},{"timestamp":1458826200,"date":"2016-03-24","index":7572,"close":40.97,"high":41.07,"low":40.34,"open":40.6,"volume":11956200},{"timestamp":1459171800,"date":"2016-03-28","index":7573,"close":40.62,"high":41.11,"low":40.56,"open":41.11,"volume":14647000},{"timestamp":1459258200,"date":"2016-03-29","index":7574,"close":40.7,"high":40.8,"low":40.37,"open":40.41,"volume":15159200},{"timestamp":1459344600,"date":"2016-03-30","index":7575,"close":40.97,"high":41.11,"low":40.85,"open":40.96,"volume":9803600},{"timestamp":1459431000,"date":"2016-03-31","index":7576,"close":40.91,"high":41.24,"low":40.8,"open":41.13,"volume":10196500}]},{"date":"2015-12-16","estimated":0.6,"reported":0.63,"pre":[{"timestamp":1449066600,"date":"2015-12-02","index":7495,"close":38.7,"high":39.39,"low":38.65,"open":39.15,"volume":13694200},{"timestamp":1449153000,"date":"2015-12-03","index":7496,"close":37.81,"high":38.96,"low":37.75,"open":38.96,"volume":20322500},{"timestamp":1449239400,"date":"2015-12-04","index":7497,"close":39.16,"high":39.24,"low":37.88,"open":38.02,"volume":18206600},{"timestamp":1449498600,"date":"2015-12-07","index":7498,"close":38.82,"high":39.24,"low":38.5,"open":39.16,"volume":13798500},{"timestamp":1449585000,"date":"2015-12-08","index":7499,"close":38.73,"high":38.87,"low":38.26,"open":38.29,"volume":15219700},{"timestamp":1449671400,"date":"2015-12-09","index":7500,"close":38.58,"high":39.35,"low":38.33,"open":38.63,"volume":17516100},{"timestamp":1449757800,"date":"2015-12-10","index":7501,"close":38.19,"high":38.82,"low":38.11,"open":38.61,"volume":18358300},{"timestamp":1449844200,"date":"2015-12-11","index":7502,"close":37.21,"high":37.85,"low":37.03,"open":37.62,"volume":20346800},{"timestamp":1450103400,"date":"2015-12-14","index":7503,"close":37.65,"high":37.68,"low":36.85,"open":37.15,"volume":20142700},{"timestamp":1450189800,"date":"2015-12-15","index":7504,"close":38.21,"high":38.53,"low":37.95,"open":38.1,"volume":19262900},{"timestamp":1450276200,"date":"2015-12-16","index":7505,"close":38.91,"high":39.14,"low":38.35,"open":38.67,"volume":23478000}],"post":[{"timestamp":1450362600,"date":"2015-12-17","index":7506,"close":36.93,"high":38.2,"low":36.54,"open":38.09,"volume":42879900},{"timestamp":1450449000,"date":"2015-12-18","index":7507,"close":36.35,"high":37.08,"low":36.31,"open":36.89,"volume":28726800},{"timestamp":1450708200,"date":"2015-12-21","index":7508,"close":36.42,"high":36.84,"low":36.1,"open":36.72,"volume":15042300},{"timestamp":1450794600,"date":"2015-12-22","index":7509,"close":36.59,"high":36.71,"low":36.25,"open":36.39,"volume":13924800},{"timestamp":1450881000,"date":"2015-12-23","index":7510,"close":36.93,"high":37.22,"low":36.65,"open":36.66,"volume":12832300},{"timestamp":1450967400,"date":"2015-12-24","index":7511,"close":37.01,"high":37.23,"low":36.73,"open":36.73,"volume":4953900},{"timestamp":1451313000,"date":"2015-12-28","index":7512,"close":36.79,"high":36.86,"low":36.47,"open":36.83,"volume":10921900},{"timestamp":1451399400,"date":"2015-12-29","index":7513,"close":37.04,"high":37.21,"low":36.98,"open":37.02,"volume":10708600},{"timestamp":1451485800,"date":"2015-12-30","index":7514,"close":36.92,"high":37.16,"low":36.83,"open":37.08,"volume":9585600},{"timestamp":1451572200,"date":"2015-12-31","index":7515,"close":36.53,"high":36.95,"low":36.43,"open":36.84,"volume":10332400},{"timestamp":1451917800,"date":"2016-01-04","index":7516,"close":35.75,"high":36.01,"low":35.36,"open":36.01,"volume":18784400}]},{"date":"2015-09-16","estimated":0.52,"reported":0.53,"pre":[{"timestamp":1441114200,"date":"2015-09-01","index":7431,"close":36.01,"high":36.55,"low":35.89,"open":36.33,"volume":19948700},{"timestamp":1441200600,"date":"2015-09-02","index":7432,"close":36.75,"high":36.75,"low":36.11,"open":36.37,"volume":15049300},{"timestamp":1441287000,"date":"2015-09-03","index":7433,"close":36.9,"high":37.27,"low":36.77,"open":36.81,"volume":11787800},{"timestamp":1441373400,"date":"2015-09-04","index":7434,"close":36.27,"high":36.68,"low":36.09,"open":36.35,"volume":13147900},{"timestamp":1441719000,"date":"2015-09-08","index":7435,"close":37.68,"high":37.82,"low":36.73,"open":36.73,"volume":18949600},{"timestamp":1441805400,"date":"2015-09-09","index":7436,"close":37.09,"high":38.18,"low":37.01,"open":37.9,"volume":14710200},{"timestamp":1441891800,"date":"2015-09-10","index":7437,"close":37.61,"high":37.94,"low":37.03,"open":37.03,"volume":16930600},{"timestamp":1441978200,"date":"2015-09-11","index":7438,"close":37.92,"high":37.96,"low":37.4,"open":37.45,"volume":12948600},{"timestamp":1442237400,"date":"2015-09-14","index":7439,"close":37.56,"high":37.94,"low":37.37,"open":37.81,"volume":15021500},{"timestamp":1442323800,"date":"2015-09-15","index":7440,"close":37.99,"high":38.18,"low":37.4,"open":37.77,"volume":14877900},{"timestamp":1442410200,"date":"2015-09-16","index":7441,"close":38.27,"high":38.52,"low":37.93,"open":38.26,"volume":19574000}],"post":[{"timestamp":1442496600,"date":"2015-09-17","index":7442,"close":36.74,"high":38.27,"low":36.5,"open":38.27,"volume":37299000},{"timestamp":1442583000,"date":"2015-09-18","index":7443,"close":36.38,"high":36.98,"low":36.26,"open":36.29,"volume":34919800},{"timestamp":1442842200,"date":"2015-09-21","index":7444,"close":36.83,"high":37.06,"low":36.42,"open":36.6,"volume":14964400},{"timestamp":1442928600,"date":"2015-09-22","index":7445,"close":36.19,"high":36.49,"low":35.97,"open":36.34,"volume":19979700},{"timestamp":1443015000,"date":"2015-09-23","index":7446,"close":35.99,"high":36.22,"low":35.83,"open":36.19,"volume":16991600},{"timestamp":1443101400,"date":"2015-09-24","index":7447,"close":36.06,"high":36.23,"low":35.39,"open":35.85,"volume":18059500},{"timestamp":1443187800,"date":"2015-09-25","index":7448,"close":36.05,"high":36.32,"low":35.91,"open":36.2,"volume":19387000},{"timestamp":1443447000,"date":"2015-09-28","index":7449,"close":35.44,"high":36.14,"low":35.4,"open":35.72,"volume":21742700},{"timestamp":1443533400,"date":"2015-09-29","index":7450,"close":35.51,"high":35.66,"low":35.24,"open":35.31,"volume":19785900},{"timestamp":1443619800,"date":"2015-09-30","index":7451,"close":36.12,"high":36.19,"low":35.78,"open":35.89,"volume":16215000},{"timestamp":1443706200,"date":"2015-10-01","index":7452,"close":36.24,"high":36.42,"low":35.85,"open":36.23,"volume":18331300}]},{"date":"2015-06-17","estimated":0.86,"reported":0.78,"pre":[{"timestamp":1433338200,"date":"2015-06-03","index":7368,"close":43.97,"high":44.09,"low":43.59,"open":43.74,"volume":9220900},{"timestamp":1433424600,"date":"2015-06-04","index":7369,"close":43.77,"high":44.11,"low":43.51,"open":43.74,"volume":13783100},{"timestamp":1433511000,"date":"2015-06-05","index":7370,"close":43.81,"high":44.02,"low":43.49,"open":43.83,"volume":12850700},{"timestamp":1433770200,"date":"2015-06-08","index":7371,"close":43.1,"high":43.89,"low":43.08,"open":43.81,"volume":9112200},{"timestamp":1433856600,"date":"2015-06-09","index":7372,"close":43.07,"high":43.37,"low":42.82,"open":43.35,"volume":7634200},{"timestamp":1433943000,"date":"2015-06-10","index":7373,"close":43.94,"high":44.05,"low":43.06,"open":43.28,"volume":15518400},{"timestamp":1434029400,"date":"2015-06-11","index":7374,"close":44.28,"high":44.42,"low":44.03,"open":44.17,"volume":12519300},{"timestamp":1434115800,"date":"2015-06-12","index":7375,"close":44.34,"high":44.39,"low":43.9,"open":43.98,"volume":11742300},{"timestamp":1434375000,"date":"2015-06-15","index":7376,"close":43.72,"high":43.99,"low":43.41,"open":43.9,"volume":16727800},{"timestamp":1434461400,"date":"2015-06-16","index":7377,"close":44.64,"high":44.88,"low":43.76,"open":43.91,"volume":18271600},{"timestamp":1434547800,"date":"2015-06-17","index":7378,"close":44.91,"high":45.24,"low":44.37,"open":44.86,"volume":27080800}],"post":[{"timestamp":1434634200,"date":"2015-06-18","index":7379,"close":42.74,"high":42.98,"low":40.97,"open":41.91,"volume":79138400},{"timestamp":1434720600,"date":"2015-06-19","index":7380,"close":41.59,"high":43.1,"low":41.56,"open":42.9,"volume":37430200},{"timestamp":1434979800,"date":"2015-06-22","index":7381,"close":41.49,"high":41.96,"low":41.45,"open":41.8,"volume":22368300},{"timestamp":1435066200,"date":"2015-06-23","index":7382,"close":41.71,"high":42.06,"low":41.48,"open":41.94,"volume":17394300},{"timestamp":1435152600,"date":"2015-06-24","index":7383,"close":41.2,"high":41.77,"low":41.2,"open":41.54,"volume":17768200},{"timestamp":1435239000,"date":"2015-06-25","index":7384,"close":41.06,"high":41.47,"low":41.06,"open":41.24,"volume":13587200},{"timestamp":1435325400,"date":"2015-06-26","index":7385,"close":40.99,"high":41.37,"low":40.97,"open":41.1,"volume":39687300},{"timestamp":1435584600,"date":"2015-06-29","index":7386,"close":40.42,"high":40.9,"low":40.38,"open":40.63,"volume":18195500},{"timestamp":1435671000,"date":"2015-06-30","index":7387,"close":40.3,"high":40.75,"low":40.11,"open":40.6,"volume":16691500},{"timestamp":1435757400,"date":"2015-07-01","index":7388,"close":40.24,"high":40.7,"low":39.93,"open":40.61,"volume":13948600},{"timestamp":1435843800,"date":"2015-07-02","index":7389,"close":40.36,"high":40.42,"low":40.15,"open":40.38,"volume":11644100}]},{"date":"2015-03-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1425393000,"date":"2015-03-03","index":7304,"close":43.38,"high":43.88,"low":43.17,"open":43.83,"volume":10058700},{"timestamp":1425479400,"date":"2015-03-04","index":7305,"close":43.61,"high":43.66,"low":42.82,"open":43.2,"volume":14697600},{"timestamp":1425565800,"date":"2015-03-05","index":7306,"close":43.8,"high":43.89,"low":43.26,"open":43.66,"volume":10983500},{"timestamp":1425652200,"date":"2015-03-06","index":7307,"close":42.38,"high":43.61,"low":42.3,"open":43.61,"volume":15086600},{"timestamp":1425907800,"date":"2015-03-09","index":7308,"close":42.69,"high":42.79,"low":42.19,"open":42.25,"volume":11474200},{"timestamp":1425994200,"date":"2015-03-10","index":7309,"close":41.82,"high":42.55,"low":41.78,"open":42.24,"volume":13960700},{"timestamp":1426080600,"date":"2015-03-11","index":7310,"close":41.47,"high":42.16,"low":41.41,"open":41.93,"volume":11108800},{"timestamp":1426167000,"date":"2015-03-12","index":7311,"close":41.62,"high":41.76,"low":41.26,"open":41.46,"volume":13716700},{"timestamp":1426253400,"date":"2015-03-13","index":7312,"close":42.38,"high":42.47,"low":41.51,"open":41.54,"volume":18405400},{"timestamp":1426512600,"date":"2015-03-16","index":7313,"close":43.41,"high":43.53,"low":42.74,"open":42.82,"volume":17423200},{"timestamp":1426599000,"date":"2015-03-17","index":7314,"close":42.87,"high":43.34,"low":42.86,"open":43.11,"volume":21509000}],"post":[{"timestamp":1426685400,"date":"2015-03-18","index":7315,"close":44.13,"high":44.94,"low":43.35,"open":44.3,"volume":37900300},{"timestamp":1426771800,"date":"2015-03-19","index":7316,"close":44.16,"high":44.49,"low":44,"open":44,"volume":15729600},{"timestamp":1426858200,"date":"2015-03-20","index":7317,"close":44.41,"high":44.73,"low":44.06,"open":44.13,"volume":20724700},{"timestamp":1427117400,"date":"2015-03-23","index":7318,"close":44.25,"high":44.62,"low":44.16,"open":44.34,"volume":10749200},{"timestamp":1427203800,"date":"2015-03-24","index":7319,"close":43.71,"high":44.5,"low":43.71,"open":44.33,"volume":14913400},{"timestamp":1427290200,"date":"2015-03-25","index":7320,"close":42.93,"high":43.75,"low":42.93,"open":43.68,"volume":17491000},{"timestamp":1427376600,"date":"2015-03-26","index":7321,"close":42.99,"high":43.23,"low":42.46,"open":42.78,"volume":14065600},{"timestamp":1427463000,"date":"2015-03-27","index":7322,"close":42.64,"high":43.12,"low":42.42,"open":42.93,"volume":18030800},{"timestamp":1427722200,"date":"2015-03-30","index":7323,"close":43.44,"high":43.63,"low":43.12,"open":43.23,"volume":12730100},{"timestamp":1427808600,"date":"2015-03-31","index":7324,"close":43.15,"high":43.57,"low":43.13,"open":43.31,"volume":13264200},{"timestamp":1427895000,"date":"2015-04-01","index":7325,"close":42.94,"high":43.12,"low":42.72,"open":42.99,"volume":12050900}]},{"date":"2014-12-17","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1417617000,"date":"2014-12-03","index":7244,"close":42.06,"high":42.14,"low":41.64,"open":41.94,"volume":10326000},{"timestamp":1417703400,"date":"2014-12-04","index":7245,"close":41.89,"high":42.12,"low":41.49,"open":42.12,"volume":9177100},{"timestamp":1417789800,"date":"2014-12-05","index":7246,"close":41.93,"high":42.02,"low":41.59,"open":42.02,"volume":8925300},{"timestamp":1418049000,"date":"2014-12-08","index":7247,"close":41.37,"high":42.03,"low":41.33,"open":41.91,"volume":12766500},{"timestamp":1418135400,"date":"2014-12-09","index":7248,"close":41.87,"high":41.93,"low":40.89,"open":40.98,"volume":13897500},{"timestamp":1418221800,"date":"2014-12-10","index":7249,"close":40.92,"high":41.81,"low":40.88,"open":41.7,"volume":12547600},{"timestamp":1418308200,"date":"2014-12-11","index":7250,"close":40.76,"high":41.64,"low":40.71,"open":41.12,"volume":12395800},{"timestamp":1418394600,"date":"2014-12-12","index":7251,"close":39.95,"high":40.78,"low":39.92,"open":40.24,"volume":14108200},{"timestamp":1418653800,"date":"2014-12-15","index":7252,"close":41.11,"high":41.65,"low":40.77,"open":41.21,"volume":22343100},{"timestamp":1418740200,"date":"2014-12-16","index":7253,"close":40.63,"high":41.36,"low":40.61,"open":40.89,"volume":16424500},{"timestamp":1418826600,"date":"2014-12-17","index":7254,"close":41.16,"high":41.63,"low":40.68,"open":41.06,"volume":18151000}],"post":[{"timestamp":1418913000,"date":"2014-12-18","index":7255,"close":45.35,"high":45.37,"low":43.57,"open":43.83,"volume":54495600},{"timestamp":1418999400,"date":"2014-12-19","index":7256,"close":46,"high":46.15,"low":44.98,"open":45.1,"volume":41782200},{"timestamp":1419258600,"date":"2014-12-22","index":7257,"close":45.65,"high":46.05,"low":45.41,"open":45.57,"volume":21264400},{"timestamp":1419345000,"date":"2014-12-23","index":7258,"close":46.01,"high":46.5,"low":45.46,"open":45.53,"volume":14042400},{"timestamp":1419431400,"date":"2014-12-24","index":7259,"close":46.23,"high":46.71,"low":46.15,"open":46.36,"volume":10238200},{"timestamp":1419604200,"date":"2014-12-26","index":7260,"close":46.1,"high":46.5,"low":46.07,"open":46.19,"volume":6901500},{"timestamp":1419863400,"date":"2014-12-29","index":7261,"close":45.61,"high":46.09,"low":45.6,"open":46.02,"volume":9701400},{"timestamp":1419949800,"date":"2014-12-30","index":7262,"close":45.34,"high":45.66,"low":45.29,"open":45.55,"volume":9968400},{"timestamp":1420036200,"date":"2014-12-31","index":7263,"close":44.97,"high":45.56,"low":44.97,"open":45.45,"volume":13269200},{"timestamp":1420209000,"date":"2015-01-02","index":7264,"close":44.33,"high":45.19,"low":43.97,"open":45.02,"volume":15070200},{"timestamp":1420468200,"date":"2015-01-05","index":7265,"close":43.59,"high":44.25,"low":43.58,"open":44.16,"volume":18369400}]},{"date":"2014-09-18","estimated":0.64,"reported":0.62,"pre":[{"timestamp":1409837400,"date":"2014-09-04","index":7181,"close":41.55,"high":42.09,"low":41.37,"open":41.89,"volume":12248100},{"timestamp":1409923800,"date":"2014-09-05","index":7182,"close":41.27,"high":41.76,"low":41.26,"open":41.61,"volume":15155600},{"timestamp":1410183000,"date":"2014-09-08","index":7183,"close":40.64,"high":41.18,"low":40.27,"open":41.01,"volume":19658500},{"timestamp":1410269400,"date":"2014-09-09","index":7184,"close":40.71,"high":40.91,"low":40.43,"open":40.51,"volume":14044100},{"timestamp":1410355800,"date":"2014-09-10","index":7185,"close":40.71,"high":40.81,"low":40.57,"open":40.7,"volume":9134500},{"timestamp":1410442200,"date":"2014-09-11","index":7186,"close":40.68,"high":40.69,"low":40.2,"open":40.25,"volume":12389100},{"timestamp":1410528600,"date":"2014-09-12","index":7187,"close":40.5,"high":40.74,"low":40.4,"open":40.74,"volume":11912300},{"timestamp":1410787800,"date":"2014-09-15","index":7188,"close":40.66,"high":40.77,"low":40.21,"open":40.5,"volume":14018100},{"timestamp":1410874200,"date":"2014-09-16","index":7189,"close":41.19,"high":41.33,"low":40.5,"open":40.81,"volume":13220100},{"timestamp":1410960600,"date":"2014-09-17","index":7190,"close":41.14,"high":41.33,"low":40.77,"open":41.19,"volume":14083300},{"timestamp":1411047000,"date":"2014-09-18","index":7191,"close":41.55,"high":41.77,"low":41.2,"open":41.35,"volume":26454500}],"post":[{"timestamp":1411133400,"date":"2014-09-19","index":7192,"close":39.8,"high":40.66,"low":39.28,"open":40.58,"volume":86679100},{"timestamp":1411392600,"date":"2014-09-22","index":7193,"close":39.58,"high":39.74,"low":39.24,"open":39.68,"volume":24572600},{"timestamp":1411479000,"date":"2014-09-23","index":7194,"close":38.83,"high":39.59,"low":38.8,"open":39.5,"volume":34353300},{"timestamp":1411565400,"date":"2014-09-24","index":7195,"close":39.42,"high":39.56,"low":38.57,"open":38.77,"volume":18937000},{"timestamp":1411651800,"date":"2014-09-25","index":7196,"close":38.76,"high":39.35,"low":38.65,"open":39.35,"volume":13287800},{"timestamp":1411738200,"date":"2014-09-26","index":7197,"close":38.95,"high":39.01,"low":38.52,"open":38.77,"volume":16006400},{"timestamp":1411997400,"date":"2014-09-29","index":7198,"close":38.44,"high":38.63,"low":38.27,"open":38.57,"volume":16586000},{"timestamp":1412083800,"date":"2014-09-30","index":7199,"close":38.28,"high":38.57,"low":38.14,"open":38.46,"volume":21143300},{"timestamp":1412170200,"date":"2014-10-01","index":7200,"close":38.09,"high":38.41,"low":37.95,"open":38.32,"volume":17452400},{"timestamp":1412256600,"date":"2014-10-02","index":7201,"close":38.27,"high":38.55,"low":37.92,"open":38.15,"volume":14808100},{"timestamp":1412343000,"date":"2014-10-03","index":7202,"close":38.89,"high":39.12,"low":38.4,"open":38.5,"volume":15289500}]},{"date":"2014-06-19","estimated":0.95,"reported":0.92,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":7118,"close":42.1,"high":42.33,"low":41.74,"open":41.85,"volume":10647800},{"timestamp":1402061400,"date":"2014-06-06","index":7119,"close":42.63,"high":42.63,"low":42.25,"open":42.29,"volume":11447800},{"timestamp":1402320600,"date":"2014-06-09","index":7120,"close":42.7,"high":42.81,"low":42.41,"open":42.65,"volume":10307400},{"timestamp":1402407000,"date":"2014-06-10","index":7121,"close":42.66,"high":42.88,"low":42.49,"open":42.57,"volume":13457200},{"timestamp":1402493400,"date":"2014-06-11","index":7122,"close":42.56,"high":42.88,"low":42.36,"open":42.45,"volume":9622700},{"timestamp":1402579800,"date":"2014-06-12","index":7123,"close":42,"high":42.62,"low":41.84,"open":42.53,"volume":11060900},{"timestamp":1402666200,"date":"2014-06-13","index":7124,"close":42.14,"high":42.18,"low":41.71,"open":42.05,"volume":10324600},{"timestamp":1402925400,"date":"2014-06-16","index":7125,"close":42.15,"high":42.23,"low":41.77,"open":42,"volume":8150200},{"timestamp":1403011800,"date":"2014-06-17","index":7126,"close":42.32,"high":42.7,"low":41.98,"open":42.19,"volume":12792400},{"timestamp":1403098200,"date":"2014-06-18","index":7127,"close":42.81,"high":42.86,"low":42.3,"open":42.38,"volume":10307000},{"timestamp":1403184600,"date":"2014-06-19","index":7128,"close":42.51,"high":43.19,"low":42.43,"open":42.93,"volume":27255800}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":7129,"close":40.82,"high":40.94,"low":39.93,"open":40.26,"volume":65103700},{"timestamp":1403530200,"date":"2014-06-23","index":7130,"close":41.1,"high":41.33,"low":40.75,"open":40.93,"volume":16956600},{"timestamp":1403616600,"date":"2014-06-24","index":7131,"close":40.76,"high":41.39,"low":40.66,"open":40.99,"volume":16459200},{"timestamp":1403703000,"date":"2014-06-25","index":7132,"close":40.46,"high":40.84,"low":40.39,"open":40.73,"volume":13889400},{"timestamp":1403789400,"date":"2014-06-26","index":7133,"close":40.15,"high":40.55,"low":39.98,"open":40.55,"volume":16642500},{"timestamp":1403875800,"date":"2014-06-27","index":7134,"close":40.53,"high":40.66,"low":40.03,"open":40.03,"volume":15320500},{"timestamp":1404135000,"date":"2014-06-30","index":7135,"close":40.53,"high":40.82,"low":40.49,"open":40.6,"volume":14098200},{"timestamp":1404221400,"date":"2014-07-01","index":7136,"close":40.77,"high":40.91,"low":40.41,"open":40.41,"volume":13147000},{"timestamp":1404307800,"date":"2014-07-02","index":7137,"close":40.95,"high":41.2,"low":40.77,"open":40.93,"volume":13400200},{"timestamp":1404394200,"date":"2014-07-03","index":7138,"close":41.34,"high":41.36,"low":40.97,"open":40.98,"volume":7863600},{"timestamp":1404739800,"date":"2014-07-07","index":7139,"close":40.89,"high":41.11,"low":40.75,"open":41.01,"volume":11959400}]},{"date":"2014-03-18","estimated":0.7,"reported":0.68,"pre":[{"timestamp":1393943400,"date":"2014-03-04","index":7053,"close":39.41,"high":39.5,"low":39.06,"open":39.14,"volume":13682100},{"timestamp":1394029800,"date":"2014-03-05","index":7054,"close":39.5,"high":39.7,"low":39.3,"open":39.41,"volume":11929200},{"timestamp":1394116200,"date":"2014-03-06","index":7055,"close":39.46,"high":39.85,"low":39.42,"open":39.68,"volume":13081900},{"timestamp":1394202600,"date":"2014-03-07","index":7056,"close":38.83,"high":39.59,"low":38.6,"open":39.57,"volume":13821500},{"timestamp":1394458200,"date":"2014-03-10","index":7057,"close":38.86,"high":38.95,"low":38.65,"open":38.82,"volume":8670300},{"timestamp":1394544600,"date":"2014-03-11","index":7058,"close":38.9,"high":39.02,"low":38.62,"open":39,"volume":12841500},{"timestamp":1394631000,"date":"2014-03-12","index":7059,"close":38.52,"high":38.82,"low":38.28,"open":38.82,"volume":13226200},{"timestamp":1394717400,"date":"2014-03-13","index":7060,"close":37.65,"high":38.66,"low":37.52,"open":38.62,"volume":15361200},{"timestamp":1394803800,"date":"2014-03-14","index":7061,"close":37.6,"high":38,"low":37.5,"open":37.69,"volume":14308300},{"timestamp":1395063000,"date":"2014-03-17","index":7062,"close":38.22,"high":38.48,"low":37.8,"open":37.8,"volume":14981300},{"timestamp":1395149400,"date":"2014-03-18","index":7063,"close":38.84,"high":38.94,"low":38.16,"open":38.37,"volume":29707200}],"post":[{"timestamp":1395235800,"date":"2014-03-19","index":7064,"close":38.55,"high":38.96,"low":37.4,"open":37.8,"volume":45154900},{"timestamp":1395322200,"date":"2014-03-20","index":7065,"close":38.37,"high":38.69,"low":38.01,"open":38.5,"volume":18960200},{"timestamp":1395408600,"date":"2014-03-21","index":7066,"close":37.5,"high":38.85,"low":37.5,"open":38.7,"volume":33897900},{"timestamp":1395667800,"date":"2014-03-24","index":7067,"close":38.18,"high":38.34,"low":37.38,"open":37.49,"volume":22539000},{"timestamp":1395754200,"date":"2014-03-25","index":7068,"close":38.4,"high":38.5,"low":38.1,"open":38.13,"volume":19750600},{"timestamp":1395840600,"date":"2014-03-26","index":7069,"close":39.08,"high":39.46,"low":38.36,"open":38.4,"volume":31357500},{"timestamp":1395927000,"date":"2014-03-27","index":7070,"close":39.24,"high":39.56,"low":38.8,"open":38.99,"volume":26283600},{"timestamp":1396013400,"date":"2014-03-28","index":7071,"close":39.57,"high":39.86,"low":39.19,"open":39.52,"volume":18405100},{"timestamp":1396272600,"date":"2014-03-31","index":7072,"close":40.91,"high":41.43,"low":39.63,"open":39.75,"volume":48340300},{"timestamp":1396359000,"date":"2014-04-01","index":7073,"close":41.49,"high":42,"low":40.96,"open":41.04,"volume":35431800},{"timestamp":1396445400,"date":"2014-04-02","index":7074,"close":41.13,"high":41.62,"low":40.85,"open":41.37,"volume":22754900}]},{"date":"2013-12-18","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1386167400,"date":"2013-12-04","index":6993,"close":35.07,"high":35.18,"low":34.82,"open":34.9,"volume":20004000},{"timestamp":1386253800,"date":"2013-12-05","index":6994,"close":34.85,"high":35.17,"low":34.82,"open":35.17,"volume":20839500},{"timestamp":1386340200,"date":"2013-12-06","index":6995,"close":35.48,"high":35.51,"low":35.1,"open":35.15,"volume":15995300},{"timestamp":1386599400,"date":"2013-12-09","index":6996,"close":35.6,"high":35.75,"low":35.4,"open":35.48,"volume":16795000},{"timestamp":1386685800,"date":"2013-12-10","index":6997,"close":34.8,"high":35.47,"low":34.77,"open":35.42,"volume":25491700},{"timestamp":1386772200,"date":"2013-12-11","index":6998,"close":34.56,"high":35.06,"low":34.42,"open":34.95,"volume":17184000},{"timestamp":1386858600,"date":"2013-12-12","index":6999,"close":33.6,"high":33.9,"low":33.29,"open":33.85,"volume":30946000},{"timestamp":1386945000,"date":"2013-12-13","index":7000,"close":33.23,"high":33.7,"low":33.22,"open":33.66,"volume":18221200},{"timestamp":1387204200,"date":"2013-12-16","index":7001,"close":33.54,"high":33.88,"low":33.35,"open":33.4,"volume":22756300},{"timestamp":1387290600,"date":"2013-12-17","index":7002,"close":33.63,"high":33.79,"low":33.38,"open":33.63,"volume":21782100},{"timestamp":1387377000,"date":"2013-12-18","index":7003,"close":34.6,"high":34.76,"low":33.7,"open":33.87,"volume":40179900}],"post":[{"timestamp":1387463400,"date":"2013-12-19","index":7004,"close":36.6,"high":36.96,"low":35.5,"open":35.52,"volume":62855300},{"timestamp":1387549800,"date":"2013-12-20","index":7005,"close":36.37,"high":36.8,"low":36.37,"open":36.65,"volume":40783000},{"timestamp":1387809000,"date":"2013-12-23","index":7006,"close":36.93,"high":37.02,"low":36.52,"open":36.53,"volume":18002800},{"timestamp":1387895400,"date":"2013-12-24","index":7007,"close":37.32,"high":37.38,"low":36.88,"open":36.96,"volume":9670100},{"timestamp":1388068200,"date":"2013-12-26","index":7008,"close":37.69,"high":37.75,"low":37.3,"open":37.33,"volume":11516900},{"timestamp":1388154600,"date":"2013-12-27","index":7009,"close":37.98,"high":38.22,"low":37.78,"open":37.89,"volume":15373100},{"timestamp":1388413800,"date":"2013-12-30","index":7010,"close":37.99,"high":38.11,"low":37.81,"open":37.95,"volume":11683000},{"timestamp":1388500200,"date":"2013-12-31","index":7011,"close":38.26,"high":38.34,"low":37.88,"open":37.94,"volume":11746400},{"timestamp":1388673000,"date":"2014-01-02","index":7012,"close":37.84,"high":38.03,"low":37.55,"open":37.78,"volume":18162100},{"timestamp":1388759400,"date":"2014-01-03","index":7013,"close":37.62,"high":37.86,"low":37.56,"open":37.65,"volume":11693900},{"timestamp":1389018600,"date":"2014-01-06","index":7014,"close":37.47,"high":37.8,"low":37.42,"open":37.64,"volume":15329400}]},{"date":"2013-09-18","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1378301400,"date":"2013-09-04","index":6929,"close":32.32,"high":32.49,"low":31.96,"open":32.01,"volume":13040800},{"timestamp":1378387800,"date":"2013-09-05","index":6930,"close":32.26,"high":32.52,"low":32.16,"open":32.38,"volume":11437900},{"timestamp":1378474200,"date":"2013-09-06","index":6931,"close":32.2,"high":32.46,"low":31.85,"open":32.3,"volume":12625400},{"timestamp":1378733400,"date":"2013-09-09","index":6932,"close":32.75,"high":32.89,"low":32.25,"open":32.31,"volume":12400500},{"timestamp":1378819800,"date":"2013-09-10","index":6933,"close":32.86,"high":32.99,"low":32.75,"open":32.8,"volume":15918900},{"timestamp":1378906200,"date":"2013-09-11","index":6934,"close":33.02,"high":33.23,"low":32.74,"open":32.87,"volume":19692300},{"timestamp":1378992600,"date":"2013-09-12","index":6935,"close":32.79,"high":33.11,"low":32.74,"open":33.01,"volume":16250100},{"timestamp":1379079000,"date":"2013-09-13","index":6936,"close":32.46,"high":32.87,"low":32.35,"open":32.84,"volume":17638400},{"timestamp":1379338200,"date":"2013-09-16","index":6937,"close":32.97,"high":33.15,"low":32.78,"open":32.84,"volume":25316900},{"timestamp":1379424600,"date":"2013-09-17","index":6938,"close":33.26,"high":33.43,"low":32.93,"open":32.99,"volume":20282300},{"timestamp":1379511000,"date":"2013-09-18","index":6939,"close":33.87,"high":33.91,"low":33.13,"open":33.21,"volume":39152100}],"post":[{"timestamp":1379597400,"date":"2013-09-19","index":6940,"close":33.89,"high":34,"low":33.25,"open":33.64,"volume":63316300},{"timestamp":1379683800,"date":"2013-09-20","index":6941,"close":34.05,"high":34.13,"low":33.67,"open":33.94,"volume":53470400},{"timestamp":1379943000,"date":"2013-09-23","index":6942,"close":33.94,"high":34.34,"low":33.75,"open":33.8,"volume":26293100},{"timestamp":1380029400,"date":"2013-09-24","index":6943,"close":33.64,"high":33.89,"low":33.59,"open":33.83,"volume":18958300},{"timestamp":1380115800,"date":"2013-09-25","index":6944,"close":33.87,"high":34.09,"low":33.7,"open":33.76,"volume":19653100},{"timestamp":1380202200,"date":"2013-09-26","index":6945,"close":33.81,"high":34.26,"low":33.69,"open":33.98,"volume":15621000},{"timestamp":1380288600,"date":"2013-09-27","index":6946,"close":33.78,"high":33.95,"low":33.51,"open":33.63,"volume":14068700},{"timestamp":1380547800,"date":"2013-09-30","index":6947,"close":33.17,"high":33.53,"low":33.04,"open":33.49,"volume":25132600},{"timestamp":1380634200,"date":"2013-10-01","index":6948,"close":33.5,"high":33.55,"low":33.06,"open":33.2,"volume":16300300},{"timestamp":1380720600,"date":"2013-10-02","index":6949,"close":33.68,"high":33.73,"low":33.26,"open":33.31,"volume":19451600},{"timestamp":1380807000,"date":"2013-10-03","index":6950,"close":33.24,"high":33.67,"low":33.08,"open":33.53,"volume":15480100}]},{"date":"2013-06-20","estimated":0.87,"reported":0.87,"pre":[{"timestamp":1370525400,"date":"2013-06-06","index":6867,"close":33.35,"high":33.98,"low":33.13,"open":33.98,"volume":29158700},{"timestamp":1370611800,"date":"2013-06-07","index":6868,"close":33.81,"high":34.03,"low":33.32,"open":33.59,"volume":20548900},{"timestamp":1370871000,"date":"2013-06-10","index":6869,"close":34.05,"high":34.09,"low":33.82,"open":33.98,"volume":16901500},{"timestamp":1370957400,"date":"2013-06-11","index":6870,"close":33.57,"high":34.15,"low":33.49,"open":33.66,"volume":15274500},{"timestamp":1371043800,"date":"2013-06-12","index":6871,"close":33.52,"high":33.87,"low":33.5,"open":33.83,"volume":13731100},{"timestamp":1371130200,"date":"2013-06-13","index":6872,"close":34.25,"high":34.32,"low":33.41,"open":33.47,"volume":15727400},{"timestamp":1371216600,"date":"2013-06-14","index":6873,"close":33.77,"high":34.32,"low":33.7,"open":34.15,"volume":17551400},{"timestamp":1371475800,"date":"2013-06-17","index":6874,"close":34.27,"high":34.63,"low":34,"open":34.03,"volume":19398200},{"timestamp":1371562200,"date":"2013-06-18","index":6875,"close":34.4,"high":34.59,"low":34.21,"open":34.26,"volume":16949300},{"timestamp":1371648600,"date":"2013-06-19","index":6876,"close":34.09,"high":34.59,"low":34.08,"open":34.43,"volume":19408400},{"timestamp":1371735000,"date":"2013-06-20","index":6877,"close":33.21,"high":34.02,"low":33.03,"open":33.88,"volume":35222400}],"post":[{"timestamp":1371821400,"date":"2013-06-21","index":6878,"close":30.14,"high":30.84,"low":29.98,"open":30.71,"volume":140813500},{"timestamp":1372080600,"date":"2013-06-24","index":6879,"close":30.17,"high":30.44,"low":30.03,"open":30.12,"volume":78919200},{"timestamp":1372167000,"date":"2013-06-25","index":6880,"close":29.96,"high":30.53,"low":29.89,"open":30.5,"volume":64051500},{"timestamp":1372253400,"date":"2013-06-26","index":6881,"close":30.14,"high":30.23,"low":29.86,"open":30.19,"volume":52429800},{"timestamp":1372339800,"date":"2013-06-27","index":6882,"close":30.45,"high":31.14,"low":30.29,"open":30.31,"volume":43014900},{"timestamp":1372426200,"date":"2013-06-28","index":6883,"close":30.71,"high":30.81,"low":30.25,"open":30.28,"volume":39787100},{"timestamp":1372685400,"date":"2013-07-01","index":6884,"close":30.11,"high":30.98,"low":30.07,"open":30.89,"volume":33962900},{"timestamp":1372771800,"date":"2013-07-02","index":6885,"close":30.1,"high":30.35,"low":29.95,"open":30.09,"volume":33114500},{"timestamp":1372858200,"date":"2013-07-03","index":6886,"close":30.7,"high":30.8,"low":30.04,"open":30.05,"volume":18629700},{"timestamp":1373031000,"date":"2013-07-05","index":6887,"close":31.19,"high":31.2,"low":30.54,"open":30.99,"volume":22193800},{"timestamp":1373290200,"date":"2013-07-08","index":6888,"close":31.65,"high":31.65,"low":31.25,"open":31.35,"volume":28904300}]},{"date":"2013-03-20","estimated":0.66,"reported":0.65,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":6803,"close":35.86,"high":35.93,"low":35.48,"open":35.5,"volume":21340800},{"timestamp":1362666600,"date":"2013-03-07","index":6804,"close":35.94,"high":36.13,"low":35.76,"open":35.94,"volume":15098100},{"timestamp":1362753000,"date":"2013-03-08","index":6805,"close":35.71,"high":36.09,"low":35.67,"open":35.94,"volume":14985000},{"timestamp":1363008600,"date":"2013-03-11","index":6806,"close":35.88,"high":35.98,"low":35.64,"open":35.7,"volume":14111600},{"timestamp":1363095000,"date":"2013-03-12","index":6807,"close":35.43,"high":35.85,"low":35.16,"open":35.85,"volume":18411100},{"timestamp":1363181400,"date":"2013-03-13","index":6808,"close":35.58,"high":35.85,"low":35.35,"open":35.82,"volume":21228800},{"timestamp":1363267800,"date":"2013-03-14","index":6809,"close":36.3,"high":36.33,"low":35.62,"open":35.8,"volume":21040700},{"timestamp":1363354200,"date":"2013-03-15","index":6810,"close":36.34,"high":36.43,"low":36.1,"open":36.11,"volume":56178100},{"timestamp":1363613400,"date":"2013-03-18","index":6811,"close":36.04,"high":36.42,"low":36,"open":36.1,"volume":20654800},{"timestamp":1363699800,"date":"2013-03-19","index":6812,"close":35.69,"high":36.23,"low":35.41,"open":36.18,"volume":20548800},{"timestamp":1363786200,"date":"2013-03-20","index":6813,"close":35.77,"high":36.07,"low":35.4,"open":35.98,"volume":41088100}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":6814,"close":32.3,"high":32.94,"low":32.18,"open":32.78,"volume":132669500},{"timestamp":1363959000,"date":"2013-03-22","index":6815,"close":31.98,"high":32.5,"low":31.64,"open":32.4,"volume":64333500},{"timestamp":1364218200,"date":"2013-03-25","index":6816,"close":31.25,"high":32.2,"low":31.16,"open":32.05,"volume":39694400},{"timestamp":1364304600,"date":"2013-03-26","index":6817,"close":31.54,"high":31.79,"low":31.41,"open":31.41,"volume":29420300},{"timestamp":1364391000,"date":"2013-03-27","index":6818,"close":31.95,"high":32.11,"low":31.29,"open":31.41,"volume":35028500},{"timestamp":1364477400,"date":"2013-03-28","index":6819,"close":32.33,"high":32.39,"low":31.79,"open":31.89,"volume":23676700},{"timestamp":1364823000,"date":"2013-04-01","index":6820,"close":32.41,"high":32.46,"low":32.04,"open":32.36,"volume":18677600},{"timestamp":1364909400,"date":"2013-04-02","index":6821,"close":32.74,"high":32.94,"low":32.53,"open":32.65,"volume":22619600},{"timestamp":1364995800,"date":"2013-04-03","index":6822,"close":32.4,"high":32.94,"low":32.2,"open":32.93,"volume":25545200},{"timestamp":1365082200,"date":"2013-04-04","index":6823,"close":32.37,"high":32.51,"low":32.23,"open":32.36,"volume":18163800},{"timestamp":1365168600,"date":"2013-04-05","index":6824,"close":32.03,"high":32.12,"low":31.67,"open":31.77,"volume":24415300}]},{"date":"2012-12-18","estimated":0.61,"reported":0.64,"pre":[{"timestamp":1354631400,"date":"2012-12-04","index":6741,"close":32.38,"high":32.47,"low":32.01,"open":32.22,"volume":17391100},{"timestamp":1354717800,"date":"2012-12-05","index":6742,"close":32,"high":32.12,"low":31.31,"open":31.95,"volume":30775300},{"timestamp":1354804200,"date":"2012-12-06","index":6743,"close":32.03,"high":32.11,"low":31.9,"open":31.99,"volume":25132600},{"timestamp":1354890600,"date":"2012-12-07","index":6744,"close":31.92,"high":32.17,"low":31.77,"open":32.15,"volume":18421100},{"timestamp":1355149800,"date":"2012-12-10","index":6745,"close":32.07,"high":32.23,"low":31.92,"open":31.92,"volume":20712600},{"timestamp":1355236200,"date":"2012-12-11","index":6746,"close":32.34,"high":32.5,"low":32.02,"open":32.18,"volume":25716300},{"timestamp":1355322600,"date":"2012-12-12","index":6747,"close":31.94,"high":32.38,"low":31.83,"open":32.21,"volume":20205300},{"timestamp":1355409000,"date":"2012-12-13","index":6748,"close":31.61,"high":32.01,"low":31.39,"open":31.93,"volume":20608200},{"timestamp":1355495400,"date":"2012-12-14","index":6749,"close":31.96,"high":32.11,"low":31.44,"open":31.54,"volume":21930800},{"timestamp":1355754600,"date":"2012-12-17","index":6750,"close":32.32,"high":32.47,"low":31.8,"open":32,"volume":24047300},{"timestamp":1355841000,"date":"2012-12-18","index":6751,"close":32.88,"high":32.95,"low":32.35,"open":32.49,"volume":37797600}],"post":[{"timestamp":1355927400,"date":"2012-12-19","index":6752,"close":34.09,"high":34.35,"low":33.83,"open":33.86,"volume":60937600},{"timestamp":1356013800,"date":"2012-12-20","index":6753,"close":33.94,"high":34.25,"low":33.93,"open":34.09,"volume":28119900},{"timestamp":1356100200,"date":"2012-12-21","index":6754,"close":33.76,"high":33.92,"low":33.2,"open":33.51,"volume":45601600},{"timestamp":1356359400,"date":"2012-12-24","index":6755,"close":33.61,"high":33.64,"low":33.42,"open":33.46,"volume":6451900},{"timestamp":1356532200,"date":"2012-12-26","index":6756,"close":33.61,"high":33.85,"low":33.34,"open":33.67,"volume":13282100},{"timestamp":1356618600,"date":"2012-12-27","index":6757,"close":33.27,"high":33.62,"low":33,"open":33.54,"volume":21600200},{"timestamp":1356705000,"date":"2012-12-28","index":6758,"close":33.02,"high":33.49,"low":33,"open":33.04,"volume":16792100},{"timestamp":1356964200,"date":"2012-12-31","index":6759,"close":33.32,"high":33.46,"low":32.69,"open":32.91,"volume":25320000},{"timestamp":1357137000,"date":"2013-01-02","index":6760,"close":34.69,"high":34.74,"low":33.93,"open":34.08,"volume":33758400},{"timestamp":1357223400,"date":"2013-01-03","index":6761,"close":34.31,"high":34.75,"low":34.14,"open":34.63,"volume":21819500},{"timestamp":1357309800,"date":"2013-01-04","index":6762,"close":34.61,"high":34.75,"low":34.4,"open":34.45,"volume":21687300}]},{"date":"2012-09-20","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1346938200,"date":"2012-09-06","index":6681,"close":32.63,"high":32.79,"low":32.16,"open":32.18,"volume":22699700},{"timestamp":1347024600,"date":"2012-09-07","index":6682,"close":32.6,"high":32.64,"low":32.27,"open":32.64,"volume":19068700},{"timestamp":1347283800,"date":"2012-09-10","index":6683,"close":32.31,"high":32.75,"low":32.3,"open":32.59,"volume":18589900},{"timestamp":1347370200,"date":"2012-09-11","index":6684,"close":32.32,"high":32.46,"low":32.16,"open":32.29,"volume":21554800},{"timestamp":1347456600,"date":"2012-09-12","index":6685,"close":32.26,"high":32.5,"low":32.24,"open":32.5,"volume":20602100},{"timestamp":1347543000,"date":"2012-09-13","index":6686,"close":32.62,"high":32.79,"low":32.09,"open":32.32,"volume":27451700},{"timestamp":1347629400,"date":"2012-09-14","index":6687,"close":32.95,"high":33,"low":32.6,"open":32.65,"volume":23162900},{"timestamp":1347888600,"date":"2012-09-17","index":6688,"close":33.1,"high":33.13,"low":32.75,"open":32.81,"volume":25017900},{"timestamp":1347975000,"date":"2012-09-18","index":6689,"close":33.02,"high":33.27,"low":32.94,"open":33.1,"volume":25285000},{"timestamp":1348061400,"date":"2012-09-19","index":6690,"close":32.78,"high":33.08,"low":32.56,"open":33.01,"volume":20913400},{"timestamp":1348147800,"date":"2012-09-20","index":6691,"close":32.26,"high":32.88,"low":32.19,"open":32.6,"volume":38005700}],"post":[{"timestamp":1348234200,"date":"2012-09-21","index":6692,"close":32.47,"high":33.29,"low":32.28,"open":33.03,"volume":62905800},{"timestamp":1348493400,"date":"2012-09-24","index":6693,"close":32.22,"high":32.44,"low":32.08,"open":32.25,"volume":18511200},{"timestamp":1348579800,"date":"2012-09-25","index":6694,"close":31.3,"high":32.23,"low":31.25,"open":32.18,"volume":30757800},{"timestamp":1348666200,"date":"2012-09-26","index":6695,"close":30.73,"high":31.08,"low":30.57,"open":31.02,"volume":29234500},{"timestamp":1348752600,"date":"2012-09-27","index":6696,"close":31.22,"high":31.42,"low":30.7,"open":30.76,"volume":23400200},{"timestamp":1348839000,"date":"2012-09-28","index":6697,"close":31.46,"high":31.61,"low":31.07,"open":31.13,"volume":27014800},{"timestamp":1349098200,"date":"2012-10-01","index":6698,"close":31.67,"high":32,"low":31.54,"open":31.71,"volume":28412900},{"timestamp":1349184600,"date":"2012-10-02","index":6699,"close":31.65,"high":32.01,"low":31.4,"open":31.79,"volume":21859900},{"timestamp":1349271000,"date":"2012-10-03","index":6700,"close":31.82,"high":32.05,"low":31.69,"open":31.81,"volume":19700800},{"timestamp":1349357400,"date":"2012-10-04","index":6701,"close":31.9,"high":31.98,"low":31.65,"open":31.85,"volume":25156900},{"timestamp":1349443800,"date":"2012-10-05","index":6702,"close":31.39,"high":32.09,"low":31.28,"open":32.05,"volume":31239000}]},{"date":"2012-06-18","estimated":0.78,"reported":0.82,"pre":[{"timestamp":1338816600,"date":"2012-06-04","index":6615,"close":26.2,"high":26.34,"low":25.84,"open":26.04,"volume":28945200},{"timestamp":1338903000,"date":"2012-06-05","index":6616,"close":26.71,"high":26.94,"low":26.07,"open":26.07,"volume":28412000},{"timestamp":1338989400,"date":"2012-06-06","index":6617,"close":27.53,"high":27.57,"low":26.88,"open":26.99,"volume":27639000},{"timestamp":1339075800,"date":"2012-06-07","index":6618,"close":27.18,"high":27.76,"low":27.18,"open":27.75,"volume":32896100},{"timestamp":1339162200,"date":"2012-06-08","index":6619,"close":27.16,"high":27.27,"low":26.8,"open":27.04,"volume":22343200},{"timestamp":1339421400,"date":"2012-06-11","index":6620,"close":26.81,"high":27.42,"low":26.77,"open":27.38,"volume":20470800},{"timestamp":1339507800,"date":"2012-06-12","index":6621,"close":27.03,"high":27.15,"low":26.73,"open":27,"volume":26186900},{"timestamp":1339594200,"date":"2012-06-13","index":6622,"close":27.02,"high":27.38,"low":26.79,"open":26.88,"volume":19638800},{"timestamp":1339680600,"date":"2012-06-14","index":6623,"close":26.91,"high":27.35,"low":26.51,"open":27.09,"volume":34311700},{"timestamp":1339767000,"date":"2012-06-15","index":6624,"close":27.7,"high":27.76,"low":26.99,"open":27.11,"volume":40136400},{"timestamp":1340026200,"date":"2012-06-18","index":6625,"close":27.12,"high":27.43,"low":26.69,"open":27.43,"volume":38322000}],"post":[{"timestamp":1340112600,"date":"2012-06-19","index":6626,"close":27.96,"high":28.75,"low":27.53,"open":28.39,"volume":81048700},{"timestamp":1340199000,"date":"2012-06-20","index":6627,"close":28.49,"high":28.58,"low":27.94,"open":28.04,"volume":29281700},{"timestamp":1340285400,"date":"2012-06-21","index":6628,"close":27.81,"high":28.64,"low":27.75,"open":28.49,"volume":32721900},{"timestamp":1340371800,"date":"2012-06-22","index":6629,"close":28,"high":28.14,"low":27.79,"open":27.91,"volume":22163000},{"timestamp":1340631000,"date":"2012-06-25","index":6630,"close":27.62,"high":27.75,"low":27.24,"open":27.54,"volume":24918800},{"timestamp":1340717400,"date":"2012-06-26","index":6631,"close":27.83,"high":27.95,"low":27.52,"open":27.63,"volume":20614200},{"timestamp":1340803800,"date":"2012-06-27","index":6632,"close":28.17,"high":28.46,"low":27.76,"open":27.76,"volume":19388200},{"timestamp":1340890200,"date":"2012-06-28","index":6633,"close":28.17,"high":28.26,"low":27.73,"open":28.03,"volume":27175800},{"timestamp":1340976600,"date":"2012-06-29","index":6634,"close":29.7,"high":29.71,"low":28.79,"open":28.81,"volume":35545300},{"timestamp":1341235800,"date":"2012-07-02","index":6635,"close":29.8,"high":29.8,"low":29.15,"open":29.53,"volume":24445300},{"timestamp":1341322200,"date":"2012-07-03","index":6636,"close":29.97,"high":29.98,"low":29.61,"open":29.63,"volume":14468000}]},{"date":"2012-03-20","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1331044200,"date":"2012-03-06","index":6553,"close":29.94,"high":30.4,"low":29.71,"open":29.94,"volume":28971600},{"timestamp":1331130600,"date":"2012-03-07","index":6554,"close":30.22,"high":30.28,"low":29.83,"open":30.05,"volume":23691100},{"timestamp":1331217000,"date":"2012-03-08","index":6555,"close":30.07,"high":30.44,"low":29.85,"open":30.4,"volume":30927300},{"timestamp":1331303400,"date":"2012-03-09","index":6556,"close":30.13,"high":30.29,"low":29.9,"open":30.05,"volume":30056300},{"timestamp":1331559000,"date":"2012-03-12","index":6557,"close":29.71,"high":29.92,"low":29.2,"open":29.72,"volume":40933900},{"timestamp":1331645400,"date":"2012-03-13","index":6558,"close":30.13,"high":30.23,"low":29.91,"open":29.99,"volume":32329200},{"timestamp":1331731800,"date":"2012-03-14","index":6559,"close":29.84,"high":30.16,"low":29.69,"open":30,"volume":30994400},{"timestamp":1331818200,"date":"2012-03-15","index":6560,"close":30.06,"high":30.13,"low":29.74,"open":29.96,"volume":35528500},{"timestamp":1331904600,"date":"2012-03-16","index":6561,"close":29.74,"high":30.16,"low":29.58,"open":30.11,"volume":38651200},{"timestamp":1332163800,"date":"2012-03-19","index":6562,"close":29.76,"high":29.89,"low":29.43,"open":29.59,"volume":32519400},{"timestamp":1332250200,"date":"2012-03-20","index":6563,"close":30.1,"high":30.14,"low":29.55,"open":29.7,"volume":46126400}],"post":[{"timestamp":1332336600,"date":"2012-03-21","index":6564,"close":29.41,"high":31.15,"low":29.34,"open":30.87,"volume":94678000},{"timestamp":1332423000,"date":"2012-03-22","index":6565,"close":28.63,"high":29.33,"low":28.56,"open":29.33,"volume":59763200},{"timestamp":1332509400,"date":"2012-03-23","index":6566,"close":28.55,"high":28.89,"low":28.52,"open":28.69,"volume":36696300},{"timestamp":1332768600,"date":"2012-03-26","index":6567,"close":29.16,"high":29.19,"low":28.65,"open":28.78,"volume":30044300},{"timestamp":1332855000,"date":"2012-03-27","index":6568,"close":29.35,"high":29.52,"low":29,"open":29.17,"volume":31710000},{"timestamp":1332941400,"date":"2012-03-28","index":6569,"close":29.36,"high":29.55,"low":29.14,"open":29.38,"volume":29405300},{"timestamp":1333027800,"date":"2012-03-29","index":6570,"close":29.3,"high":29.58,"low":29.1,"open":29.21,"volume":34035400},{"timestamp":1333114200,"date":"2012-03-30","index":6571,"close":29.16,"high":29.49,"low":29.04,"open":29.46,"volume":32006100},{"timestamp":1333373400,"date":"2012-04-02","index":6572,"close":29.53,"high":29.68,"low":29,"open":29.12,"volume":28525300},{"timestamp":1333459800,"date":"2012-04-03","index":6573,"close":29.39,"high":29.7,"low":29.12,"open":29.61,"volume":29995400},{"timestamp":1333546200,"date":"2012-04-04","index":6574,"close":29.16,"high":29.48,"low":28.93,"open":29.19,"volume":31154000}]},{"date":"2011-12-20","estimated":0.57,"reported":0.54,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":6492,"close":31.73,"high":32.11,"low":31.54,"open":32.04,"volume":21049900},{"timestamp":1323268200,"date":"2011-12-07","index":6493,"close":31.54,"high":31.81,"low":30.82,"open":31.29,"volume":31366000},{"timestamp":1323354600,"date":"2011-12-08","index":6494,"close":30.74,"high":31.5,"low":30.65,"open":31.24,"volume":24494300},{"timestamp":1323441000,"date":"2011-12-09","index":6495,"close":31.69,"high":31.85,"low":30.81,"open":30.84,"volume":22621000},{"timestamp":1323700200,"date":"2011-12-12","index":6496,"close":31.32,"high":31.4,"low":30.77,"open":31.4,"volume":22536100},{"timestamp":1323786600,"date":"2011-12-13","index":6497,"close":30.83,"high":31.9,"low":30.6,"open":31.69,"volume":25309900},{"timestamp":1323873000,"date":"2011-12-14","index":6498,"close":29.87,"high":30.75,"low":29.75,"open":30.67,"volume":26644600},{"timestamp":1323959400,"date":"2011-12-15","index":6499,"close":29.03,"high":30.2,"low":28.81,"open":30.14,"volume":43170300},{"timestamp":1324045800,"date":"2011-12-16","index":6500,"close":29.21,"high":30.07,"low":28.96,"open":29.26,"volume":46100600},{"timestamp":1324305000,"date":"2011-12-19","index":6501,"close":28.61,"high":29.44,"low":28.5,"open":29.41,"volume":24849700},{"timestamp":1324391400,"date":"2011-12-20","index":6502,"close":29.17,"high":29.49,"low":28.87,"open":29.06,"volume":46428300}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":6503,"close":25.77,"high":25.99,"low":24.91,"open":25.67,"volume":183503900},{"timestamp":1324564200,"date":"2011-12-22","index":6504,"close":25.69,"high":25.87,"low":25.38,"open":25.86,"volume":44203700},{"timestamp":1324650600,"date":"2011-12-23","index":6505,"close":26.06,"high":26.08,"low":25.75,"open":25.8,"volume":32292800},{"timestamp":1324996200,"date":"2011-12-27","index":6506,"close":25.63,"high":26.2,"low":25.56,"open":26.06,"volume":21312400},{"timestamp":1325082600,"date":"2011-12-28","index":6507,"close":25.51,"high":25.76,"low":25.33,"open":25.68,"volume":25412300},{"timestamp":1325169000,"date":"2011-12-29","index":6508,"close":25.8,"high":25.84,"low":25.5,"open":25.67,"volume":19249800},{"timestamp":1325255400,"date":"2011-12-30","index":6509,"close":25.65,"high":25.88,"low":25.62,"open":25.73,"volume":19168800},{"timestamp":1325601000,"date":"2012-01-03","index":6510,"close":25.86,"high":26.66,"low":25.83,"open":26.33,"volume":37911800},{"timestamp":1325687400,"date":"2012-01-04","index":6511,"close":26.01,"high":26.23,"low":25.55,"open":25.95,"volume":45418500},{"timestamp":1325773800,"date":"2012-01-05","index":6512,"close":26.59,"high":26.9,"low":25.91,"open":26.01,"volume":50873400},{"timestamp":1325860200,"date":"2012-01-06","index":6513,"close":26.93,"high":27.15,"low":26.36,"open":26.67,"volume":55685000}]},{"date":"2011-09-20","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1315315800,"date":"2011-09-06","index":6428,"close":26.49,"high":26.82,"low":25.71,"open":26.03,"volume":30907700},{"timestamp":1315402200,"date":"2011-09-07","index":6429,"close":27.63,"high":27.63,"low":26.75,"open":26.98,"volume":26106200},{"timestamp":1315488600,"date":"2011-09-08","index":6430,"close":26.72,"high":27.53,"low":26.37,"open":27.45,"volume":50386300},{"timestamp":1315575000,"date":"2011-09-09","index":6431,"close":26,"high":26.6,"low":25.77,"open":26.42,"volume":38961600},{"timestamp":1315834200,"date":"2011-09-12","index":6432,"close":26.75,"high":26.77,"low":25.9,"open":25.92,"volume":37358200},{"timestamp":1315920600,"date":"2011-09-13","index":6433,"close":27.72,"high":27.79,"low":26.76,"open":26.82,"volume":42359400},{"timestamp":1316007000,"date":"2011-09-14","index":6434,"close":28.15,"high":28.58,"low":27.66,"open":28.02,"volume":34972000},{"timestamp":1316093400,"date":"2011-09-15","index":6435,"close":28.95,"high":29,"low":28.26,"open":28.61,"volume":28846400},{"timestamp":1316179800,"date":"2011-09-16","index":6436,"close":29.23,"high":29.3,"low":28.8,"open":29.04,"volume":58059500},{"timestamp":1316439000,"date":"2011-09-19","index":6437,"close":29.02,"high":29.24,"low":28.17,"open":28.74,"volume":34514300},{"timestamp":1316525400,"date":"2011-09-20","index":6438,"close":28.35,"high":29.36,"low":28.22,"open":29.24,"volume":50913400}],"post":[{"timestamp":1316611800,"date":"2011-09-21","index":6439,"close":29.54,"high":30.96,"low":29.47,"open":29.81,"volume":83318400},{"timestamp":1316698200,"date":"2011-09-22","index":6440,"close":28.34,"high":29.03,"low":27.83,"open":28.74,"volume":61371400},{"timestamp":1316784600,"date":"2011-09-23","index":6441,"close":28.9,"high":29.08,"low":27.81,"open":28.1,"volume":43991700},{"timestamp":1317043800,"date":"2011-09-26","index":6442,"close":29.71,"high":29.79,"low":28.65,"open":29.06,"volume":37762600},{"timestamp":1317130200,"date":"2011-09-27","index":6443,"close":30.13,"high":30.58,"low":29.76,"open":30.25,"volume":38514400},{"timestamp":1317216600,"date":"2011-09-28","index":6444,"close":29.45,"high":30.41,"low":29.42,"open":30.24,"volume":31357100},{"timestamp":1317303000,"date":"2011-09-29","index":6445,"close":29.65,"high":30.62,"low":29.08,"open":29.98,"volume":44358800},{"timestamp":1317389400,"date":"2011-09-30","index":6446,"close":28.74,"high":29.74,"low":28.74,"open":29.26,"volume":42188000},{"timestamp":1317648600,"date":"2011-10-03","index":6447,"close":27.94,"high":29.01,"low":27.92,"open":28.59,"volume":45214600},{"timestamp":1317735000,"date":"2011-10-04","index":6448,"close":28.69,"high":28.77,"low":27,"open":27.44,"volume":50300200},{"timestamp":1317821400,"date":"2011-10-05","index":6449,"close":29.51,"high":29.59,"low":28.39,"open":28.65,"volume":43277100}]},{"date":"2011-06-23","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1307626200,"date":"2011-06-09","index":6367,"close":31.63,"high":31.93,"low":31.28,"open":31.36,"volume":21647100},{"timestamp":1307712600,"date":"2011-06-10","index":6368,"close":31.18,"high":31.65,"low":31.12,"open":31.42,"volume":23747000},{"timestamp":1307971800,"date":"2011-06-13","index":6369,"close":31.63,"high":31.85,"low":31.12,"open":31.25,"volume":26716600},{"timestamp":1308058200,"date":"2011-06-14","index":6370,"close":32.08,"high":32.2,"low":31.83,"open":31.99,"volume":23067400},{"timestamp":1308144600,"date":"2011-06-15","index":6371,"close":31.16,"high":31.99,"low":31.06,"open":31.73,"volume":34512600},{"timestamp":1308231000,"date":"2011-06-16","index":6372,"close":30.8,"high":31.27,"low":30.65,"open":31.16,"volume":29868500},{"timestamp":1308317400,"date":"2011-06-17","index":6373,"close":31.18,"high":31.81,"low":31.18,"open":31.35,"volume":42812400},{"timestamp":1308576600,"date":"2011-06-20","index":6374,"close":31.91,"high":31.99,"low":31.25,"open":31.35,"volume":23408300},{"timestamp":1308663000,"date":"2011-06-21","index":6375,"close":32.65,"high":32.71,"low":31.75,"open":32.09,"volume":26941600},{"timestamp":1308749400,"date":"2011-06-22","index":6376,"close":32.2,"high":32.58,"low":32.14,"open":32.58,"volume":25940800},{"timestamp":1308835800,"date":"2011-06-23","index":6377,"close":32.46,"high":32.55,"low":31.33,"open":31.9,"volume":54354600}],"post":[{"timestamp":1308922200,"date":"2011-06-24","index":6378,"close":31.14,"high":31.71,"low":30.95,"open":31.49,"volume":75120900},{"timestamp":1309181400,"date":"2011-06-27","index":6379,"close":31.58,"high":31.83,"low":30.86,"open":30.98,"volume":29585600},{"timestamp":1309267800,"date":"2011-06-28","index":6380,"close":32.34,"high":32.37,"low":31.37,"open":31.69,"volume":32746800},{"timestamp":1309354200,"date":"2011-06-29","index":6381,"close":32.43,"high":32.68,"low":32.21,"open":32.4,"volume":27305700},{"timestamp":1309440600,"date":"2011-06-30","index":6382,"close":32.91,"high":32.94,"low":32.51,"open":32.63,"volume":22182400},{"timestamp":1309527000,"date":"2011-07-01","index":6383,"close":33.05,"high":33.2,"low":32.48,"open":32.89,"volume":25382300},{"timestamp":1309872600,"date":"2011-07-05","index":6384,"close":33.06,"high":33.14,"low":32.79,"open":33.01,"volume":21406400},{"timestamp":1309959000,"date":"2011-07-06","index":6385,"close":33.21,"high":33.25,"low":32.87,"open":33,"volume":22363900},{"timestamp":1310045400,"date":"2011-07-07","index":6386,"close":34.09,"high":34.13,"low":33.4,"open":33.47,"volume":29886000},{"timestamp":1310131800,"date":"2011-07-08","index":6387,"close":33.94,"high":33.94,"low":33.42,"open":33.74,"volume":23909600},{"timestamp":1310391000,"date":"2011-07-11","index":6388,"close":33.14,"high":33.66,"low":32.9,"open":33.61,"volume":21943300}]},{"date":"2011-03-24","estimated":0.5,"reported":0.54,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":6304,"close":31.8,"high":32.46,"low":31.51,"open":32.37,"volume":29054200},{"timestamp":1299853800,"date":"2011-03-11","index":6305,"close":31.91,"high":32.4,"low":31.34,"open":31.73,"volume":23705900},{"timestamp":1300109400,"date":"2011-03-14","index":6306,"close":31.59,"high":31.86,"low":31.27,"open":31.52,"volume":18656500},{"timestamp":1300195800,"date":"2011-03-15","index":6307,"close":31.17,"high":31.3,"low":29.82,"open":30.24,"volume":34600300},{"timestamp":1300282200,"date":"2011-03-16","index":6308,"close":30.2,"high":31.06,"low":29.62,"open":30.92,"volume":45026200},{"timestamp":1300368600,"date":"2011-03-17","index":6309,"close":30.55,"high":31.05,"low":30.34,"open":30.69,"volume":31529500},{"timestamp":1300455000,"date":"2011-03-18","index":6310,"close":30.76,"high":31.19,"low":30.61,"open":30.98,"volume":34862100},{"timestamp":1300714200,"date":"2011-03-21","index":6311,"close":31.42,"high":31.85,"low":31.3,"open":31.45,"volume":23199400},{"timestamp":1300800600,"date":"2011-03-22","index":6312,"close":31.13,"high":31.54,"low":31.06,"open":31.39,"volume":20051900},{"timestamp":1300887000,"date":"2011-03-23","index":6313,"close":31.41,"high":31.71,"low":30.83,"open":31.22,"volume":23159700},{"timestamp":1300973400,"date":"2011-03-24","index":6314,"close":32.14,"high":32.33,"low":31.5,"open":31.78,"volume":38277500}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":6315,"close":32.64,"high":34.1,"low":32.58,"open":33.74,"volume":64967600},{"timestamp":1301319000,"date":"2011-03-28","index":6316,"close":32.56,"high":32.89,"low":32.4,"open":32.83,"volume":31399500},{"timestamp":1301405400,"date":"2011-03-29","index":6317,"close":33.16,"high":33.16,"low":32.36,"open":32.4,"volume":29950300},{"timestamp":1301491800,"date":"2011-03-30","index":6318,"close":33.05,"high":33.43,"low":33,"open":33.27,"volume":25718200},{"timestamp":1301578200,"date":"2011-03-31","index":6319,"close":33.43,"high":33.63,"low":32.95,"open":33,"volume":38234200},{"timestamp":1301664600,"date":"2011-04-01","index":6320,"close":34.02,"high":34.1,"low":33.61,"open":33.7,"volume":43176800},{"timestamp":1301923800,"date":"2011-04-04","index":6321,"close":34.14,"high":34.43,"low":34.01,"open":34.09,"volume":26743000},{"timestamp":1302010200,"date":"2011-04-05","index":6322,"close":33.92,"high":34.4,"low":33.91,"open":34.29,"volume":30286100},{"timestamp":1302096600,"date":"2011-04-06","index":6323,"close":33.58,"high":34.2,"low":33.49,"open":34.2,"volume":24782200},{"timestamp":1302183000,"date":"2011-04-07","index":6324,"close":33.72,"high":34.07,"low":33.3,"open":33.6,"volume":22723600},{"timestamp":1302269400,"date":"2011-04-08","index":6325,"close":33.54,"high":33.93,"low":33.31,"open":33.88,"volume":16136500}]},{"date":"2010-12-16","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":6237,"close":28.1,"high":28.18,"low":27.69,"open":27.81,"volume":32129900},{"timestamp":1291386600,"date":"2010-12-03","index":6238,"close":28.81,"high":28.9,"low":28.06,"open":28.08,"volume":34454600},{"timestamp":1291645800,"date":"2010-12-06","index":6239,"close":28.73,"high":28.96,"low":28.64,"open":28.85,"volume":21150300},{"timestamp":1291732200,"date":"2010-12-07","index":6240,"close":29.05,"high":29.37,"low":28.94,"open":29.06,"volume":32190500},{"timestamp":1291818600,"date":"2010-12-08","index":6241,"close":29.23,"high":29.28,"low":29,"open":29.26,"volume":14874800},{"timestamp":1291905000,"date":"2010-12-09","index":6242,"close":29.26,"high":29.49,"low":29.04,"open":29.35,"volume":18260200},{"timestamp":1291991400,"date":"2010-12-10","index":6243,"close":29.94,"high":29.98,"low":29.42,"open":29.44,"volume":28562000},{"timestamp":1292250600,"date":"2010-12-13","index":6244,"close":30.42,"high":30.72,"low":29.57,"open":29.99,"volume":45575200},{"timestamp":1292337000,"date":"2010-12-14","index":6245,"close":30.51,"high":30.75,"low":30.36,"open":30.36,"volume":25351800},{"timestamp":1292423400,"date":"2010-12-15","index":6246,"close":30.49,"high":30.7,"low":30.26,"open":30.59,"volume":30537600},{"timestamp":1292509800,"date":"2010-12-16","index":6247,"close":30.27,"high":30.77,"low":30.25,"open":30.7,"volume":47435600}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":6248,"close":31.46,"high":32.27,"low":31.37,"open":31.92,"volume":92487100},{"timestamp":1292855400,"date":"2010-12-20","index":6249,"close":31.67,"high":31.94,"low":31.11,"open":31.54,"volume":33568100},{"timestamp":1292941800,"date":"2010-12-21","index":6250,"close":31.76,"high":32,"low":31.59,"open":31.65,"volume":20002800},{"timestamp":1293028200,"date":"2010-12-22","index":6251,"close":31.66,"high":31.88,"low":31.56,"open":31.68,"volume":14019200},{"timestamp":1293114600,"date":"2010-12-23","index":6252,"close":31.54,"high":31.7,"low":31.41,"open":31.53,"volume":13049400},{"timestamp":1293460200,"date":"2010-12-27","index":6253,"close":31.66,"high":31.8,"low":31.24,"open":31.4,"volume":13822100},{"timestamp":1293546600,"date":"2010-12-28","index":6254,"close":31.57,"high":31.76,"low":31.41,"open":31.66,"volume":9736000},{"timestamp":1293633000,"date":"2010-12-29","index":6255,"close":31.5,"high":31.69,"low":31.42,"open":31.53,"volume":9769000},{"timestamp":1293719400,"date":"2010-12-30","index":6256,"close":31.29,"high":31.58,"low":31.21,"open":31.45,"volume":12989400},{"timestamp":1293805800,"date":"2010-12-31","index":6257,"close":31.3,"high":31.33,"low":30.93,"open":31.22,"volume":11716300},{"timestamp":1294065000,"date":"2011-01-03","index":6258,"close":31.62,"high":31.94,"low":31.52,"open":31.59,"volume":20970400}]},{"date":"2010-09-16","estimated":0.37,"reported":0.42,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":6173,"close":22.62,"high":22.65,"low":22.1,"open":22.15,"volume":29085400},{"timestamp":1283434200,"date":"2010-09-02","index":6174,"close":22.48,"high":22.72,"low":22.35,"open":22.61,"volume":18057800},{"timestamp":1283520600,"date":"2010-09-03","index":6175,"close":22.92,"high":22.94,"low":22.57,"open":22.79,"volume":21256900},{"timestamp":1283866200,"date":"2010-09-07","index":6176,"close":24.26,"high":24.69,"low":24.01,"open":24.56,"volume":113824400},{"timestamp":1283952600,"date":"2010-09-08","index":6177,"close":24.14,"high":24.23,"low":23.88,"open":24.07,"volume":54705500},{"timestamp":1284039000,"date":"2010-09-09","index":6178,"close":24.33,"high":24.5,"low":24.21,"open":24.32,"volume":25963700},{"timestamp":1284125400,"date":"2010-09-10","index":6179,"close":25.05,"high":25.15,"low":24.38,"open":24.42,"volume":44266700},{"timestamp":1284384600,"date":"2010-09-13","index":6180,"close":25.11,"high":25.42,"low":25.11,"open":25.14,"volume":46816700},{"timestamp":1284471000,"date":"2010-09-14","index":6181,"close":25.38,"high":25.58,"low":25.04,"open":25.04,"volume":31261800},{"timestamp":1284557400,"date":"2010-09-15","index":6182,"close":25.74,"high":25.79,"low":25.17,"open":25.27,"volume":37563600},{"timestamp":1284643800,"date":"2010-09-16","index":6183,"close":25.36,"high":25.71,"low":25.21,"open":25.68,"volume":52951000}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":6184,"close":27.48,"high":27.63,"low":26.4,"open":26.44,"volume":150976500},{"timestamp":1284989400,"date":"2010-09-20","index":6185,"close":27.49,"high":27.57,"low":27.03,"open":27.35,"volume":49729800},{"timestamp":1285075800,"date":"2010-09-21","index":6186,"close":26.82,"high":27.36,"low":26.7,"open":27.33,"volume":82733900},{"timestamp":1285162200,"date":"2010-09-22","index":6187,"close":27.2,"high":27.33,"low":26.64,"open":26.66,"volume":51969100},{"timestamp":1285248600,"date":"2010-09-23","index":6188,"close":27.12,"high":27.49,"low":26.96,"open":26.96,"volume":33123300},{"timestamp":1285335000,"date":"2010-09-24","index":6189,"close":26.96,"high":27.5,"low":26.74,"open":27.44,"volume":58136200},{"timestamp":1285594200,"date":"2010-09-27","index":6190,"close":26.95,"high":27.12,"low":26.78,"open":26.86,"volume":34142900},{"timestamp":1285680600,"date":"2010-09-28","index":6191,"close":27.19,"high":27.4,"low":26.79,"open":27.06,"volume":43256700},{"timestamp":1285767000,"date":"2010-09-29","index":6192,"close":27.17,"high":27.3,"low":26.93,"open":27.07,"volume":36626800},{"timestamp":1285853400,"date":"2010-09-30","index":6193,"close":26.85,"high":27.41,"low":26.81,"open":27.28,"volume":42880900},{"timestamp":1285939800,"date":"2010-10-01","index":6194,"close":27.24,"high":27.61,"low":27.14,"open":27.18,"volume":33690400}]},{"date":"2010-06-24","estimated":0.54,"reported":0.6,"pre":[{"timestamp":1276176600,"date":"2010-06-10","index":6115,"close":22.2,"high":22.24,"low":21.73,"open":21.88,"volume":25018200},{"timestamp":1276263000,"date":"2010-06-11","index":6116,"close":22.69,"high":22.75,"low":21.99,"open":22.03,"volume":30179600},{"timestamp":1276522200,"date":"2010-06-14","index":6117,"close":22.69,"high":23.08,"low":22.66,"open":23.02,"volume":22318600},{"timestamp":1276608600,"date":"2010-06-15","index":6118,"close":23.2,"high":23.24,"low":22.66,"open":22.79,"volume":24304500},{"timestamp":1276695000,"date":"2010-06-16","index":6119,"close":23.18,"high":23.22,"low":22.88,"open":23.06,"volume":20702000},{"timestamp":1276781400,"date":"2010-06-17","index":6120,"close":23.07,"high":23.18,"low":22.92,"open":23.11,"volume":22376600},{"timestamp":1276867800,"date":"2010-06-18","index":6121,"close":23.2,"high":23.26,"low":22.97,"open":23.26,"volume":29538900},{"timestamp":1277127000,"date":"2010-06-21","index":6122,"close":23.09,"high":23.66,"low":22.98,"open":23.37,"volume":19526100},{"timestamp":1277213400,"date":"2010-06-22","index":6123,"close":22.89,"high":23.49,"low":22.88,"open":23.24,"volume":19107800},{"timestamp":1277299800,"date":"2010-06-23","index":6124,"close":22.68,"high":23.01,"low":22.63,"open":22.97,"volume":23533600},{"timestamp":1277386200,"date":"2010-06-24","index":6125,"close":22.22,"high":22.7,"low":22.14,"open":22.49,"volume":30313500}],"post":[{"timestamp":1277472600,"date":"2010-06-25","index":6126,"close":22.66,"high":23.25,"low":22.56,"open":23.14,"volume":62583800},{"timestamp":1277731800,"date":"2010-06-28","index":6127,"close":22.45,"high":22.85,"low":22.39,"open":22.84,"volume":24643100},{"timestamp":1277818200,"date":"2010-06-29","index":6128,"close":21.75,"high":22.1,"low":21.58,"open":22.02,"volume":34229000},{"timestamp":1277904600,"date":"2010-06-30","index":6129,"close":21.46,"high":21.96,"low":21.39,"open":21.64,"volume":35301600},{"timestamp":1277991000,"date":"2010-07-01","index":6130,"close":21.55,"high":21.68,"low":21.24,"open":21.46,"volume":38318200},{"timestamp":1278077400,"date":"2010-07-02","index":6131,"close":21.83,"high":22.03,"low":21.49,"open":21.71,"volume":31784000},{"timestamp":1278423000,"date":"2010-07-06","index":6132,"close":22.32,"high":22.71,"low":22,"open":22,"volume":39642400},{"timestamp":1278509400,"date":"2010-07-07","index":6133,"close":23.09,"high":23.12,"low":22.6,"open":22.7,"volume":36663500},{"timestamp":1278595800,"date":"2010-07-08","index":6134,"close":23.22,"high":23.34,"low":22.96,"open":23.14,"volume":27335600},{"timestamp":1278682200,"date":"2010-07-09","index":6135,"close":23.37,"high":23.39,"low":23.14,"open":23.25,"volume":16258800},{"timestamp":1278941400,"date":"2010-07-12","index":6136,"close":23.38,"high":23.48,"low":23.11,"open":23.21,"volume":19312200}]},{"date":"2010-03-25","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1268317800,"date":"2010-03-11","index":6052,"close":25.14,"high":25.25,"low":24.8,"open":24.8,"volume":24214600},{"timestamp":1268404200,"date":"2010-03-12","index":6053,"close":25.05,"high":25.19,"low":24.73,"open":25.12,"volume":35344700},{"timestamp":1268659800,"date":"2010-03-15","index":6054,"close":25.28,"high":25.38,"low":24.88,"open":24.92,"volume":22025300},{"timestamp":1268746200,"date":"2010-03-16","index":6055,"close":25.21,"high":25.41,"low":24.9,"open":25.38,"volume":25478300},{"timestamp":1268832600,"date":"2010-03-17","index":6056,"close":25.47,"high":25.7,"low":25.14,"open":25.23,"volume":30309400},{"timestamp":1268919000,"date":"2010-03-18","index":6057,"close":25.38,"high":25.6,"low":25.27,"open":25.43,"volume":29185800},{"timestamp":1269005400,"date":"2010-03-19","index":6058,"close":25.19,"high":25.73,"low":24.95,"open":25.55,"volume":45881000},{"timestamp":1269264600,"date":"2010-03-22","index":6059,"close":25.56,"high":25.7,"low":25.16,"open":25.19,"volume":24945500},{"timestamp":1269351000,"date":"2010-03-23","index":6060,"close":25.99,"high":26,"low":25.54,"open":25.67,"volume":25834200},{"timestamp":1269437400,"date":"2010-03-24","index":6061,"close":25.76,"high":26,"low":25.7,"open":25.98,"volume":28837000},{"timestamp":1269523800,"date":"2010-03-25","index":6062,"close":26.04,"high":26.25,"low":25.72,"open":25.95,"volume":54350900}],"post":[{"timestamp":1269610200,"date":"2010-03-26","index":6063,"close":25.69,"high":26,"low":25.37,"open":25.7,"volume":58562200},{"timestamp":1269869400,"date":"2010-03-29","index":6064,"close":25.57,"high":25.85,"low":25.41,"open":25.65,"volume":28975300},{"timestamp":1269955800,"date":"2010-03-30","index":6065,"close":25.54,"high":25.58,"low":25.22,"open":25.48,"volume":29819400},{"timestamp":1270042200,"date":"2010-03-31","index":6066,"close":25.71,"high":25.79,"low":25.3,"open":25.33,"volume":27196400},{"timestamp":1270128600,"date":"2010-04-01","index":6067,"close":25.46,"high":25.95,"low":25.19,"open":25.78,"volume":26562700},{"timestamp":1270474200,"date":"2010-04-05","index":6068,"close":25.58,"high":25.74,"low":25.35,"open":25.51,"volume":19390200},{"timestamp":1270560600,"date":"2010-04-06","index":6069,"close":25.83,"high":25.94,"low":25.3,"open":25.37,"volume":26937600},{"timestamp":1270647000,"date":"2010-04-07","index":6070,"close":25.91,"high":25.99,"low":25.75,"open":25.76,"volume":29833200},{"timestamp":1270733400,"date":"2010-04-08","index":6071,"close":25.83,"high":26.08,"low":25.72,"open":25.88,"volume":28266100},{"timestamp":1270819800,"date":"2010-04-09","index":6072,"close":26.13,"high":26.14,"low":25.65,"open":25.8,"volume":19663700},{"timestamp":1271079000,"date":"2010-04-12","index":6073,"close":26.2,"high":26.28,"low":25.85,"open":26.06,"volume":24773300}]},{"date":"2009-12-17","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":5986,"close":22.64,"high":22.91,"low":22.6,"open":22.66,"volume":22492500},{"timestamp":1259937000,"date":"2009-12-04","index":5987,"close":22.83,"high":23,"low":22.55,"open":22.81,"volume":27814200},{"timestamp":1260196200,"date":"2009-12-07","index":5988,"close":22.48,"high":22.89,"low":22.35,"open":22.72,"volume":24138100},{"timestamp":1260282600,"date":"2009-12-08","index":5989,"close":21.91,"high":22.36,"low":21.89,"open":22.31,"volume":27902700},{"timestamp":1260369000,"date":"2009-12-09","index":5990,"close":21.95,"high":22.02,"low":21.62,"open":21.99,"volume":28550400},{"timestamp":1260455400,"date":"2009-12-10","index":5991,"close":22.59,"high":22.67,"low":22.23,"open":22.33,"volume":34877300},{"timestamp":1260541800,"date":"2009-12-11","index":5992,"close":22.78,"high":22.86,"low":22.49,"open":22.7,"volume":26741900},{"timestamp":1260801000,"date":"2009-12-14","index":5993,"close":23.31,"high":23.44,"low":22.91,"open":22.96,"volume":32293900},{"timestamp":1260887400,"date":"2009-12-15","index":5994,"close":23.16,"high":23.46,"low":23.06,"open":23.11,"volume":24653700},{"timestamp":1260973800,"date":"2009-12-16","index":5995,"close":23.12,"high":23.46,"low":23.08,"open":23.35,"volume":30037100},{"timestamp":1261060200,"date":"2009-12-17","index":5996,"close":22.88,"high":23.19,"low":22.77,"open":23.07,"volume":35972600}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":5997,"close":24.34,"high":24.74,"low":23.98,"open":24.01,"volume":88246400},{"timestamp":1261405800,"date":"2009-12-21","index":5998,"close":24.43,"high":24.57,"low":24.22,"open":24.39,"volume":26935500},{"timestamp":1261492200,"date":"2009-12-22","index":5999,"close":24.46,"high":24.63,"low":24.24,"open":24.51,"volume":23847200},{"timestamp":1261578600,"date":"2009-12-23","index":6000,"close":24.73,"high":24.75,"low":24.36,"open":24.46,"volume":19257800},{"timestamp":1261665000,"date":"2009-12-24","index":6001,"close":24.95,"high":24.96,"low":24.67,"open":24.72,"volume":7782700},{"timestamp":1262010600,"date":"2009-12-28","index":6002,"close":24.97,"high":24.99,"low":24.72,"open":24.83,"volume":15927500},{"timestamp":1262097000,"date":"2009-12-29","index":6003,"close":25.01,"high":25.11,"low":24.91,"open":25.01,"volume":16214100},{"timestamp":1262183400,"date":"2009-12-30","index":6004,"close":24.93,"high":25.05,"low":24.7,"open":24.92,"volume":18697400},{"timestamp":1262269800,"date":"2009-12-31","index":6005,"close":24.53,"high":24.95,"low":24.48,"open":24.94,"volume":17714100},{"timestamp":1262615400,"date":"2010-01-04","index":6006,"close":24.85,"high":25.19,"low":24.66,"open":24.66,"volume":26795000},{"timestamp":1262701800,"date":"2010-01-05","index":6007,"close":24.82,"high":24.85,"low":24.35,"open":24.72,"volume":28669900}]},{"date":"2009-09-16","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1251811800,"date":"2009-09-01","index":5921,"close":21.94,"high":22.31,"low":21.67,"open":21.77,"volume":34860200},{"timestamp":1251898200,"date":"2009-09-02","index":5922,"close":21.77,"high":22.03,"low":21.68,"open":21.83,"volume":21034500},{"timestamp":1251984600,"date":"2009-09-03","index":5923,"close":21.56,"high":21.6,"low":21.22,"open":21.57,"volume":28597100},{"timestamp":1252071000,"date":"2009-09-04","index":5924,"close":21.97,"high":22.1,"low":21.54,"open":21.57,"volume":17831800},{"timestamp":1252416600,"date":"2009-09-08","index":5925,"close":21.88,"high":22.12,"low":21.77,"open":22.12,"volume":24532500},{"timestamp":1252503000,"date":"2009-09-09","index":5926,"close":22.52,"high":22.58,"low":21.88,"open":21.97,"volume":31035100},{"timestamp":1252589400,"date":"2009-09-10","index":5927,"close":22.76,"high":22.8,"low":22.46,"open":22.57,"volume":23557100},{"timestamp":1252675800,"date":"2009-09-11","index":5928,"close":22.86,"high":22.95,"low":22.67,"open":22.82,"volume":22601200},{"timestamp":1252935000,"date":"2009-09-14","index":5929,"close":22.72,"high":22.93,"low":22.6,"open":22.78,"volume":24067800},{"timestamp":1253021400,"date":"2009-09-15","index":5930,"close":22.66,"high":22.88,"low":22.6,"open":22.73,"volume":24791100},{"timestamp":1253107800,"date":"2009-09-16","index":5931,"close":22.13,"high":22.61,"low":21.98,"open":22.6,"volume":86377100}],"post":[{"timestamp":1253194200,"date":"2009-09-17","index":5932,"close":21.52,"high":21.76,"low":21.32,"open":21.42,"volume":92155400},{"timestamp":1253280600,"date":"2009-09-18","index":5933,"close":21.62,"high":21.87,"low":21.57,"open":21.72,"volume":70094400},{"timestamp":1253539800,"date":"2009-09-21","index":5934,"close":21.57,"high":21.82,"low":21.5,"open":21.56,"volume":25487400},{"timestamp":1253626200,"date":"2009-09-22","index":5935,"close":21.41,"high":21.71,"low":21.35,"open":21.59,"volume":34159300},{"timestamp":1253712600,"date":"2009-09-23","index":5936,"close":21.13,"high":21.47,"low":21.05,"open":21.47,"volume":40677800},{"timestamp":1253799000,"date":"2009-09-24","index":5937,"close":21.17,"high":21.35,"low":21.06,"open":21.16,"volume":28392800},{"timestamp":1253885400,"date":"2009-09-25","index":5938,"close":20.86,"high":21.2,"low":20.83,"open":21.1,"volume":35144400},{"timestamp":1254144600,"date":"2009-09-28","index":5939,"close":21.17,"high":21.34,"low":20.83,"open":20.87,"volume":28379500},{"timestamp":1254231000,"date":"2009-09-29","index":5940,"close":21.12,"high":21.38,"low":21.1,"open":21.12,"volume":23280900},{"timestamp":1254317400,"date":"2009-09-30","index":5941,"close":20.84,"high":21.2,"low":20.65,"open":21.17,"volume":44303900},{"timestamp":1254403800,"date":"2009-10-01","index":5942,"close":20.36,"high":20.75,"low":20.1,"open":20.73,"volume":45924800}]},{"date":"2009-06-23","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1244554200,"date":"2009-06-09","index":5862,"close":20.99,"high":21.2,"low":20.83,"open":20.95,"volume":23790000},{"timestamp":1244640600,"date":"2009-06-10","index":5863,"close":20.74,"high":21.19,"low":20.43,"open":21.06,"volume":33270900},{"timestamp":1244727000,"date":"2009-06-11","index":5864,"close":20.94,"high":21.2,"low":20.66,"open":20.66,"volume":26073600},{"timestamp":1244813400,"date":"2009-06-12","index":5865,"close":20.85,"high":21,"low":19.47,"open":20.85,"volume":23154700},{"timestamp":1245072600,"date":"2009-06-15","index":5866,"close":20.22,"high":20.65,"low":20,"open":20.64,"volume":40579100},{"timestamp":1245159000,"date":"2009-06-16","index":5867,"close":19.69,"high":20.27,"low":19.68,"open":20.18,"volume":41410900},{"timestamp":1245245400,"date":"2009-06-17","index":5868,"close":19.94,"high":20.17,"low":19.7,"open":19.72,"volume":33324200},{"timestamp":1245331800,"date":"2009-06-18","index":5869,"close":20.25,"high":20.46,"low":19.98,"open":20.17,"volume":34591500},{"timestamp":1245418200,"date":"2009-06-19","index":5870,"close":20.66,"high":20.92,"low":20.37,"open":20.42,"volume":51092900},{"timestamp":1245677400,"date":"2009-06-22","index":5871,"close":19.97,"high":20.75,"low":19.93,"open":20.42,"volume":38852500},{"timestamp":1245763800,"date":"2009-06-23","index":5872,"close":19.87,"high":20.21,"low":19.73,"open":20.21,"volume":39341200}],"post":[{"timestamp":1245850200,"date":"2009-06-24","index":5873,"close":21.26,"high":21.75,"low":20.78,"open":20.86,"volume":99417800},{"timestamp":1245936600,"date":"2009-06-25","index":5874,"close":21.63,"high":21.71,"low":21.13,"open":21.25,"volume":49521000},{"timestamp":1246023000,"date":"2009-06-26","index":5875,"close":21.24,"high":21.54,"low":21.15,"open":21.54,"volume":37033500},{"timestamp":1246282200,"date":"2009-06-29","index":5876,"close":21.5,"high":21.71,"low":21.22,"open":21.34,"volume":28022200},{"timestamp":1246368600,"date":"2009-06-30","index":5877,"close":21.42,"high":21.75,"low":21.28,"open":21.5,"volume":32109600},{"timestamp":1246455000,"date":"2009-07-01","index":5878,"close":21.74,"high":22,"low":21.62,"open":21.63,"volume":28169700},{"timestamp":1246541400,"date":"2009-07-02","index":5879,"close":21.04,"high":21.34,"low":20.86,"open":21.33,"volume":27417800},{"timestamp":1246887000,"date":"2009-07-06","index":5880,"close":20.67,"high":21.04,"low":20.5,"open":20.92,"volume":37209100},{"timestamp":1246973400,"date":"2009-07-07","index":5881,"close":20.18,"high":20.78,"low":20.12,"open":20.67,"volume":35542700},{"timestamp":1247059800,"date":"2009-07-08","index":5882,"close":20.57,"high":20.79,"low":19.79,"open":20.21,"volume":55776800},{"timestamp":1247146200,"date":"2009-07-09","index":5883,"close":20.32,"high":20.77,"low":20.18,"open":20.54,"volume":31907000}]},{"date":"2009-03-18","estimated":0.32,"reported":0.35,"pre":[{"timestamp":1236177000,"date":"2009-03-04","index":5795,"close":14.96,"high":15.48,"low":14.85,"open":15.4,"volume":71256500},{"timestamp":1236263400,"date":"2009-03-05","index":5796,"close":14.53,"high":15.28,"low":14.52,"open":14.94,"volume":67101400},{"timestamp":1236349800,"date":"2009-03-06","index":5797,"close":14.47,"high":14.86,"low":14.14,"open":14.6,"volume":52932400},{"timestamp":1236605400,"date":"2009-03-09","index":5798,"close":13.85,"high":14.7,"low":13.8,"open":14.31,"volume":60034700},{"timestamp":1236691800,"date":"2009-03-10","index":5799,"close":15.09,"high":15.19,"low":14,"open":14.17,"volume":58945900},{"timestamp":1236778200,"date":"2009-03-11","index":5800,"close":15.34,"high":15.46,"low":14.73,"open":15.28,"volume":46562000},{"timestamp":1236864600,"date":"2009-03-12","index":5801,"close":15.63,"high":15.68,"low":15.08,"open":15.35,"volume":27419900},{"timestamp":1236951000,"date":"2009-03-13","index":5802,"close":15.56,"high":15.7,"low":15.28,"open":15.65,"volume":30867300},{"timestamp":1237210200,"date":"2009-03-16","index":5803,"close":14.9,"high":15.8,"low":14.83,"open":15.54,"volume":39883700},{"timestamp":1237296600,"date":"2009-03-17","index":5804,"close":15.4,"high":15.6,"low":14.65,"open":14.93,"volume":52106400},{"timestamp":1237383000,"date":"2009-03-18","index":5805,"close":15.83,"high":16.09,"low":15.07,"open":15.15,"volume":58521300}],"post":[{"timestamp":1237469400,"date":"2009-03-19","index":5806,"close":17.37,"high":18.09,"low":17.35,"open":17.56,"volume":112624400},{"timestamp":1237555800,"date":"2009-03-20","index":5807,"close":17.1,"high":17.71,"low":17,"open":17.5,"volume":75071700},{"timestamp":1237815000,"date":"2009-03-23","index":5808,"close":18.25,"high":18.25,"low":17.26,"open":17.34,"volume":46048300},{"timestamp":1237901400,"date":"2009-03-24","index":5809,"close":17.91,"high":18.22,"low":17.7,"open":17.9,"volume":32228100},{"timestamp":1237987800,"date":"2009-03-25","index":5810,"close":18.09,"high":18.34,"low":17.7,"open":18.03,"volume":34714200},{"timestamp":1238074200,"date":"2009-03-26","index":5811,"close":18.68,"high":18.68,"low":18.18,"open":18.25,"volume":34216000},{"timestamp":1238160600,"date":"2009-03-27","index":5812,"close":18.01,"high":18.45,"low":17.93,"open":18.45,"volume":34232800},{"timestamp":1238419800,"date":"2009-03-30","index":5813,"close":17.66,"high":17.7,"low":17.25,"open":17.66,"volume":33143900},{"timestamp":1238506200,"date":"2009-03-31","index":5814,"close":18.07,"high":18.39,"low":17.82,"open":17.93,"volume":34583400},{"timestamp":1238592600,"date":"2009-04-01","index":5815,"close":18.58,"high":18.68,"low":17.73,"open":17.86,"volume":37135900},{"timestamp":1238679000,"date":"2009-04-02","index":5816,"close":18.82,"high":19.3,"low":18.65,"open":18.93,"volume":46061500}]},{"date":"2008-12-18","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":5735,"close":15.44,"high":15.99,"low":15.2,"open":15.82,"volume":48105900},{"timestamp":1228487400,"date":"2008-12-05","index":5736,"close":16.32,"high":16.4,"low":15.17,"open":15.23,"volume":57184100},{"timestamp":1228746600,"date":"2008-12-08","index":5737,"close":17.04,"high":17.32,"low":16.35,"open":16.51,"volume":49736700},{"timestamp":1228833000,"date":"2008-12-09","index":5738,"close":16.94,"high":17.67,"low":16.6,"open":16.74,"volume":44413400},{"timestamp":1228919400,"date":"2008-12-10","index":5739,"close":17.39,"high":17.59,"low":16.89,"open":17.14,"volume":36795000},{"timestamp":1229005800,"date":"2008-12-11","index":5740,"close":16.46,"high":17.29,"low":16.4,"open":17.29,"volume":36833500},{"timestamp":1229092200,"date":"2008-12-12","index":5741,"close":16.84,"high":16.94,"low":16.07,"open":16.11,"volume":33021700},{"timestamp":1229351400,"date":"2008-12-15","index":5742,"close":16.45,"high":16.64,"low":16.13,"open":16.4,"volume":37179300},{"timestamp":1229437800,"date":"2008-12-16","index":5743,"close":17.27,"high":17.4,"low":16.51,"open":16.61,"volume":57317700},{"timestamp":1229524200,"date":"2008-12-17","index":5744,"close":16.74,"high":17.04,"low":16.68,"open":16.97,"volume":38961500},{"timestamp":1229610600,"date":"2008-12-18","index":5745,"close":16.61,"high":16.97,"low":16.34,"open":16.83,"volume":45269900}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":5746,"close":17.78,"high":18.16,"low":16.61,"open":17.44,"volume":90125800},{"timestamp":1229956200,"date":"2008-12-22","index":5747,"close":17.52,"high":17.79,"low":17.17,"open":17.79,"volume":32738500},{"timestamp":1230042600,"date":"2008-12-23","index":5748,"close":17.3,"high":17.76,"low":17.08,"open":17.53,"volume":26611800},{"timestamp":1230129000,"date":"2008-12-24","index":5749,"close":17.32,"high":17.45,"low":17.18,"open":17.35,"volume":8337100},{"timestamp":1230301800,"date":"2008-12-26","index":5750,"close":17.43,"high":17.46,"low":17.26,"open":17.4,"volume":9496000},{"timestamp":1230561000,"date":"2008-12-29","index":5751,"close":17.22,"high":17.4,"low":17.02,"open":17.32,"volume":21226900},{"timestamp":1230647400,"date":"2008-12-30","index":5752,"close":17.83,"high":17.86,"low":17.25,"open":17.35,"volume":24498300},{"timestamp":1230733800,"date":"2008-12-31","index":5753,"close":17.73,"high":17.99,"low":17.68,"open":17.81,"volume":23404500},{"timestamp":1230906600,"date":"2009-01-02","index":5754,"close":18.41,"high":18.48,"low":17.62,"open":17.64,"volume":27833600},{"timestamp":1231165800,"date":"2009-01-05","index":5755,"close":18.09,"high":18.25,"low":17.86,"open":18.19,"volume":28309400},{"timestamp":1231252200,"date":"2009-01-06","index":5756,"close":18.39,"high":18.7,"low":18.03,"open":18.17,"volume":29856600}]},{"date":"2008-09-18","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1220535000,"date":"2008-09-04","index":5671,"close":19.93,"high":20.89,"low":19.92,"open":20.84,"volume":80189500},{"timestamp":1220621400,"date":"2008-09-05","index":5672,"close":20.07,"high":20.32,"low":19.7,"open":19.72,"volume":47196900},{"timestamp":1220880600,"date":"2008-09-08","index":5673,"close":19.26,"high":20.65,"low":18.94,"open":20.37,"volume":93829900},{"timestamp":1220967000,"date":"2008-09-09","index":5674,"close":19.17,"high":19.85,"low":19.02,"open":19.4,"volume":62465800},{"timestamp":1221053400,"date":"2008-09-10","index":5675,"close":19.16,"high":19.4,"low":19.03,"open":19.35,"volume":52165600},{"timestamp":1221139800,"date":"2008-09-11","index":5676,"close":19.35,"high":19.4,"low":18.89,"open":19.03,"volume":49981500},{"timestamp":1221226200,"date":"2008-09-12","index":5677,"close":19.61,"high":19.67,"low":19.04,"open":19.22,"volume":39169200},{"timestamp":1221485400,"date":"2008-09-15","index":5678,"close":19.01,"high":19.49,"low":18.92,"open":19.05,"volume":41749400},{"timestamp":1221571800,"date":"2008-09-16","index":5679,"close":18.96,"high":19.05,"low":18.4,"open":18.6,"volume":61197300},{"timestamp":1221658200,"date":"2008-09-17","index":5680,"close":18.1,"high":18.82,"low":18.07,"open":18.69,"volume":50033700},{"timestamp":1221744600,"date":"2008-09-18","index":5681,"close":18.75,"high":18.95,"low":17.84,"open":18.37,"volume":76944900}],"post":[{"timestamp":1221831000,"date":"2008-09-19","index":5682,"close":20.07,"high":21,"low":15,"open":20.99,"volume":76248200},{"timestamp":1222090200,"date":"2008-09-22","index":5683,"close":19.75,"high":20.76,"low":19.6,"open":19.98,"volume":39592900},{"timestamp":1222176600,"date":"2008-09-23","index":5684,"close":19.69,"high":20.55,"low":19.64,"open":19.82,"volume":42062600},{"timestamp":1222263000,"date":"2008-09-24","index":5685,"close":19.95,"high":20.5,"low":19.77,"open":19.9,"volume":32234300},{"timestamp":1222349400,"date":"2008-09-25","index":5686,"close":20.47,"high":20.82,"low":20.21,"open":20.34,"volume":40432400},{"timestamp":1222435800,"date":"2008-09-26","index":5687,"close":20.62,"high":20.85,"low":19.98,"open":19.99,"volume":39221800},{"timestamp":1222695000,"date":"2008-09-29","index":5688,"close":18.77,"high":20.53,"low":18,"open":20.34,"volume":59105400},{"timestamp":1222781400,"date":"2008-09-30","index":5689,"close":20.31,"high":20.41,"low":19.1,"open":19.11,"volume":51036400},{"timestamp":1222867800,"date":"2008-10-01","index":5690,"close":19.86,"high":20.19,"low":19.55,"open":20.19,"volume":35077900},{"timestamp":1222954200,"date":"2008-10-02","index":5691,"close":19.49,"high":19.99,"low":19.36,"open":19.84,"volume":43966500},{"timestamp":1223040600,"date":"2008-10-03","index":5692,"close":19.48,"high":20.54,"low":19.48,"open":19.67,"volume":53659800}]},{"date":"2008-06-25","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":5612,"close":22.07,"high":22.78,"low":22.05,"open":22.56,"volume":28994300},{"timestamp":1213277400,"date":"2008-06-12","index":5613,"close":21.86,"high":22.26,"low":21.73,"open":22.13,"volume":35103700},{"timestamp":1213363800,"date":"2008-06-13","index":5614,"close":22.63,"high":22.66,"low":21.95,"open":22.09,"volume":31789500},{"timestamp":1213623000,"date":"2008-06-16","index":5615,"close":22.94,"high":23,"low":22.33,"open":22.49,"volume":32562000},{"timestamp":1213709400,"date":"2008-06-17","index":5616,"close":22.53,"high":23.02,"low":22.5,"open":23.02,"volume":27281700},{"timestamp":1213795800,"date":"2008-06-18","index":5617,"close":22.44,"high":22.67,"low":22.22,"open":22.35,"volume":23148400},{"timestamp":1213882200,"date":"2008-06-19","index":5618,"close":22.7,"high":23,"low":22.27,"open":22.33,"volume":41127200},{"timestamp":1213968600,"date":"2008-06-20","index":5619,"close":22.1,"high":22.68,"low":21.91,"open":22.64,"volume":52614700},{"timestamp":1214227800,"date":"2008-06-23","index":5620,"close":22.08,"high":22.41,"low":21.83,"open":22.31,"volume":32593700},{"timestamp":1214314200,"date":"2008-06-24","index":5621,"close":22.23,"high":22.44,"low":21.82,"open":21.94,"volume":28450200},{"timestamp":1214400600,"date":"2008-06-25","index":5622,"close":22.55,"high":22.85,"low":22.19,"open":22.41,"volume":61229800}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":5623,"close":21.42,"high":22.22,"low":21.42,"open":21.68,"volume":70022700},{"timestamp":1214573400,"date":"2008-06-27","index":5624,"close":21.29,"high":21.71,"low":20.97,"open":21.39,"volume":40295600},{"timestamp":1214832600,"date":"2008-06-30","index":5625,"close":21,"high":21.35,"low":21,"open":21.08,"volume":36317800},{"timestamp":1214919000,"date":"2008-07-01","index":5626,"close":21.31,"high":21.34,"low":20.65,"open":20.79,"volume":47419800},{"timestamp":1215005400,"date":"2008-07-02","index":5627,"close":20.82,"high":21.4,"low":20.8,"open":21.27,"volume":32334200},{"timestamp":1215091800,"date":"2008-07-03","index":5628,"close":20.73,"high":21.19,"low":20.69,"open":21.04,"volume":21598100},{"timestamp":1215437400,"date":"2008-07-07","index":5629,"close":21.09,"high":21.33,"low":20.61,"open":20.78,"volume":34574700},{"timestamp":1215523800,"date":"2008-07-08","index":5630,"close":21.58,"high":21.6,"low":20.97,"open":21.09,"volume":38512800},{"timestamp":1215610200,"date":"2008-07-09","index":5631,"close":21.11,"high":21.61,"low":21.07,"open":21.48,"volume":41640900},{"timestamp":1215696600,"date":"2008-07-10","index":5632,"close":21.29,"high":21.42,"low":20.93,"open":21.17,"volume":31664300},{"timestamp":1215783000,"date":"2008-07-11","index":5633,"close":20.96,"high":21.25,"low":20.7,"open":21.07,"volume":36881300}]},{"date":"2008-03-26","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1205242200,"date":"2008-03-11","index":5548,"close":19.51,"high":19.95,"low":19.1,"open":19.65,"volume":48217800},{"timestamp":1205328600,"date":"2008-03-12","index":5549,"close":19.68,"high":20.17,"low":19.43,"open":19.58,"volume":48200300},{"timestamp":1205415000,"date":"2008-03-13","index":5550,"close":19.84,"high":19.99,"low":19.36,"open":19.57,"volume":43684900},{"timestamp":1205501400,"date":"2008-03-14","index":5551,"close":19.52,"high":20.05,"low":19.27,"open":20.01,"volume":43595500},{"timestamp":1205760600,"date":"2008-03-17","index":5552,"close":19.28,"high":19.49,"low":18.93,"open":18.93,"volume":41039200},{"timestamp":1205847000,"date":"2008-03-18","index":5553,"close":20.02,"high":20.05,"low":19.39,"open":19.64,"volume":38445300},{"timestamp":1205933400,"date":"2008-03-19","index":5554,"close":19.56,"high":20.49,"low":19.55,"open":20.26,"volume":43142100},{"timestamp":1206019800,"date":"2008-03-20","index":5555,"close":20.08,"high":20.17,"low":19.56,"open":19.86,"volume":45441300},{"timestamp":1206365400,"date":"2008-03-24","index":5556,"close":20.77,"high":20.91,"low":20.37,"open":20.42,"volume":34487700},{"timestamp":1206451800,"date":"2008-03-25","index":5557,"close":21.08,"high":21.16,"low":20.72,"open":21.03,"volume":43212600},{"timestamp":1206538200,"date":"2008-03-26","index":5558,"close":20.94,"high":21.3,"low":20.63,"open":21.29,"volume":85438700}],"post":[{"timestamp":1206624600,"date":"2008-03-27","index":5559,"close":19.43,"high":19.7,"low":19.25,"open":19.45,"volume":117082800},{"timestamp":1206711000,"date":"2008-03-28","index":5560,"close":19.37,"high":19.86,"low":19.32,"open":19.55,"volume":38130200},{"timestamp":1206970200,"date":"2008-03-31","index":5561,"close":19.56,"high":19.63,"low":19.39,"open":19.48,"volume":32073900},{"timestamp":1207056600,"date":"2008-04-01","index":5562,"close":20.41,"high":20.42,"low":19.72,"open":19.91,"volume":44724400},{"timestamp":1207143000,"date":"2008-04-02","index":5563,"close":20.49,"high":20.76,"low":20.26,"open":20.41,"volume":32243000},{"timestamp":1207229400,"date":"2008-04-03","index":5564,"close":20.68,"high":20.7,"low":20.27,"open":20.4,"volume":36848900},{"timestamp":1207315800,"date":"2008-04-04","index":5565,"close":20.35,"high":20.69,"low":20.31,"open":20.61,"volume":53991200},{"timestamp":1207575000,"date":"2008-04-07","index":5566,"close":20.23,"high":20.56,"low":20.2,"open":20.45,"volume":24030900},{"timestamp":1207661400,"date":"2008-04-08","index":5567,"close":19.92,"high":20.15,"low":19.84,"open":20.03,"volume":35278100},{"timestamp":1207747800,"date":"2008-04-09","index":5568,"close":20.22,"high":20.26,"low":19.87,"open":19.92,"volume":31565400},{"timestamp":1207834200,"date":"2008-04-10","index":5569,"close":20.45,"high":20.8,"low":20.16,"open":20.19,"volume":49075300}]},{"date":"2007-12-19","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1196865000,"date":"2007-12-05","index":5483,"close":21.22,"high":21.46,"low":20.19,"open":20.22,"volume":56410100},{"timestamp":1196951400,"date":"2007-12-06","index":5484,"close":21.42,"high":21.45,"low":20.94,"open":21.1,"volume":29484300},{"timestamp":1197037800,"date":"2007-12-07","index":5485,"close":21.14,"high":21.54,"low":21.06,"open":21.5,"volume":24556300},{"timestamp":1197297000,"date":"2007-12-10","index":5486,"close":21.64,"high":21.69,"low":21.23,"open":21.29,"volume":25332600},{"timestamp":1197383400,"date":"2007-12-11","index":5487,"close":21.07,"high":21.7,"low":21.01,"open":21.7,"volume":30365600},{"timestamp":1197469800,"date":"2007-12-12","index":5488,"close":21.37,"high":21.81,"low":21.06,"open":21.41,"volume":39807900},{"timestamp":1197556200,"date":"2007-12-13","index":5489,"close":21.61,"high":21.77,"low":21.26,"open":21.34,"volume":30334600},{"timestamp":1197642600,"date":"2007-12-14","index":5490,"close":21.2,"high":21.44,"low":21.12,"open":21.36,"volume":26260100},{"timestamp":1197901800,"date":"2007-12-17","index":5491,"close":20.94,"high":21.16,"low":20.82,"open":21.15,"volume":36971900},{"timestamp":1197988200,"date":"2007-12-18","index":5492,"close":21.25,"high":21.26,"low":20.62,"open":21.09,"volume":38884600},{"timestamp":1198074600,"date":"2007-12-19","index":5493,"close":20.76,"high":21.4,"low":20.56,"open":21.33,"volume":68576400}],"post":[{"timestamp":1198161000,"date":"2007-12-20","index":5494,"close":22.1,"high":22.5,"low":22.04,"open":22.43,"volume":78506700},{"timestamp":1198247400,"date":"2007-12-21","index":5495,"close":22.71,"high":22.76,"low":22.25,"open":22.3,"volume":58166900},{"timestamp":1198506600,"date":"2007-12-24","index":5496,"close":22.76,"high":22.8,"low":22.42,"open":22.64,"volume":15394700},{"timestamp":1198679400,"date":"2007-12-26","index":5497,"close":23,"high":23,"low":22.55,"open":22.56,"volume":24286900},{"timestamp":1198765800,"date":"2007-12-27","index":5498,"close":23.04,"high":23.31,"low":22.91,"open":23.05,"volume":34093100},{"timestamp":1198852200,"date":"2007-12-28","index":5499,"close":22.97,"high":23.29,"low":22.9,"open":23.11,"volume":21955900},{"timestamp":1199111400,"date":"2007-12-31","index":5500,"close":22.58,"high":22.96,"low":22.5,"open":22.69,"volume":20004400},{"timestamp":1199284200,"date":"2008-01-02","index":5501,"close":22.49,"high":22.82,"low":22.38,"open":22.55,"volume":42775700},{"timestamp":1199370600,"date":"2008-01-03","index":5502,"close":23.11,"high":23.11,"low":22.43,"open":22.43,"volume":42045400},{"timestamp":1199457000,"date":"2008-01-04","index":5503,"close":22.03,"high":22.88,"low":21.79,"open":22.77,"volume":44738600},{"timestamp":1199716200,"date":"2008-01-07","index":5504,"close":22.25,"high":22.48,"low":21.79,"open":21.96,"volume":40045600}]},{"date":"2007-09-20","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":5420,"close":20.54,"high":20.74,"low":20.33,"open":20.72,"volume":26360100},{"timestamp":1189171800,"date":"2007-09-07","index":5421,"close":20.16,"high":20.4,"low":19.97,"open":20.22,"volume":29191800},{"timestamp":1189431000,"date":"2007-09-10","index":5422,"close":20.17,"high":20.46,"low":19.98,"open":20.34,"volume":25314200},{"timestamp":1189517400,"date":"2007-09-11","index":5423,"close":20.46,"high":20.52,"low":20.15,"open":20.23,"volume":20869100},{"timestamp":1189603800,"date":"2007-09-12","index":5424,"close":20.54,"high":20.62,"low":20.3,"open":20.35,"volume":30815500},{"timestamp":1189690200,"date":"2007-09-13","index":5425,"close":20.45,"high":20.7,"low":20.34,"open":20.7,"volume":24506800},{"timestamp":1189776600,"date":"2007-09-14","index":5426,"close":20.07,"high":20.42,"low":20.01,"open":20.39,"volume":35461300},{"timestamp":1190035800,"date":"2007-09-17","index":5427,"close":20.02,"high":20.23,"low":19.88,"open":19.96,"volume":23329200},{"timestamp":1190122200,"date":"2007-09-18","index":5428,"close":20.73,"high":20.73,"low":20.05,"open":20.08,"volume":28759700},{"timestamp":1190208600,"date":"2007-09-19","index":5429,"close":20.84,"high":21.13,"low":20.61,"open":20.94,"volume":46209900},{"timestamp":1190295000,"date":"2007-09-20","index":5430,"close":21.04,"high":21.31,"low":20.63,"open":20.82,"volume":56499400}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":5431,"close":21.98,"high":22.17,"low":21.04,"open":21.57,"volume":95941900},{"timestamp":1190640600,"date":"2007-09-24","index":5432,"close":21.79,"high":22.12,"low":21.55,"open":22,"volume":37448700},{"timestamp":1190727000,"date":"2007-09-25","index":5433,"close":21.94,"high":21.98,"low":21.5,"open":21.62,"volume":30826800},{"timestamp":1190813400,"date":"2007-09-26","index":5434,"close":21.77,"high":22.02,"low":21.5,"open":22.01,"volume":32477400},{"timestamp":1190899800,"date":"2007-09-27","index":5435,"close":21.63,"high":21.88,"low":21.53,"open":21.84,"volume":21078400},{"timestamp":1190986200,"date":"2007-09-28","index":5436,"close":21.65,"high":21.83,"low":21.56,"open":21.66,"volume":20381400},{"timestamp":1191245400,"date":"2007-10-01","index":5437,"close":21.97,"high":21.99,"low":21.61,"open":21.64,"volume":23641200},{"timestamp":1191331800,"date":"2007-10-02","index":5438,"close":21.85,"high":21.98,"low":21.71,"open":21.98,"volume":24202300},{"timestamp":1191418200,"date":"2007-10-03","index":5439,"close":21.57,"high":21.88,"low":21.45,"open":21.79,"volume":25149500},{"timestamp":1191504600,"date":"2007-10-04","index":5440,"close":21.76,"high":21.79,"low":21.51,"open":21.65,"volume":18636800},{"timestamp":1191591000,"date":"2007-10-05","index":5441,"close":22.18,"high":22.32,"low":21.81,"open":21.86,"volume":31341400}]},{"date":"2007-06-26","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1181655000,"date":"2007-06-12","index":5360,"close":18.84,"high":19.37,"low":18.81,"open":19.21,"volume":33775600},{"timestamp":1181741400,"date":"2007-06-13","index":5361,"close":19.3,"high":19.3,"low":18.72,"open":18.87,"volume":29790400},{"timestamp":1181827800,"date":"2007-06-14","index":5362,"close":19.64,"high":19.69,"low":19.49,"open":19.55,"volume":41226700},{"timestamp":1181914200,"date":"2007-06-15","index":5363,"close":19.86,"high":19.95,"low":19.75,"open":19.91,"volume":40671500},{"timestamp":1182173400,"date":"2007-06-18","index":5364,"close":19.79,"high":19.94,"low":19.62,"open":19.92,"volume":36639100},{"timestamp":1182259800,"date":"2007-06-19","index":5365,"close":19.88,"high":19.94,"low":19.63,"open":19.79,"volume":24366900},{"timestamp":1182346200,"date":"2007-06-20","index":5366,"close":19.53,"high":19.96,"low":19.52,"open":19.96,"volume":34945000},{"timestamp":1182432600,"date":"2007-06-21","index":5367,"close":19.68,"high":19.73,"low":19.46,"open":19.57,"volume":27977300},{"timestamp":1182519000,"date":"2007-06-22","index":5368,"close":19.39,"high":19.65,"low":19.39,"open":19.6,"volume":39685600},{"timestamp":1182778200,"date":"2007-06-25","index":5369,"close":19.48,"high":19.66,"low":19.21,"open":19.45,"volume":28377000},{"timestamp":1182864600,"date":"2007-06-26","index":5370,"close":19.16,"high":19.68,"low":19.02,"open":19.62,"volume":49101000}],"post":[{"timestamp":1182951000,"date":"2007-06-27","index":5371,"close":19.69,"high":19.77,"low":19.27,"open":19.32,"volume":76122400},{"timestamp":1183037400,"date":"2007-06-28","index":5372,"close":19.85,"high":20.06,"low":19.61,"open":19.62,"volume":46529500},{"timestamp":1183123800,"date":"2007-06-29","index":5373,"close":19.71,"high":20.02,"low":19.54,"open":19.95,"volume":31480800},{"timestamp":1183383000,"date":"2007-07-02","index":5374,"close":19.92,"high":19.99,"low":19.72,"open":19.88,"volume":23759900},{"timestamp":1183469400,"date":"2007-07-03","index":5375,"close":20.07,"high":20.07,"low":19.9,"open":19.97,"volume":18749800},{"timestamp":1183642200,"date":"2007-07-05","index":5376,"close":20.49,"high":20.5,"low":19.96,"open":20.06,"volume":36504600},{"timestamp":1183728600,"date":"2007-07-06","index":5377,"close":20.4,"high":20.49,"low":20.25,"open":20.45,"volume":26765700},{"timestamp":1183987800,"date":"2007-07-09","index":5378,"close":20.16,"high":20.24,"low":20.07,"open":20.24,"volume":27335100},{"timestamp":1184074200,"date":"2007-07-10","index":5379,"close":19.72,"high":20.15,"low":19.7,"open":20.01,"volume":29259100},{"timestamp":1184160600,"date":"2007-07-11","index":5380,"close":19.98,"high":20,"low":19.72,"open":19.77,"volume":29842800},{"timestamp":1184247000,"date":"2007-07-12","index":5381,"close":20.5,"high":20.51,"low":19.97,"open":20.05,"volume":36005900}]},{"date":"2007-03-20","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1173191400,"date":"2007-03-06","index":5292,"close":16.88,"high":16.92,"low":16.49,"open":16.52,"volume":38263800},{"timestamp":1173277800,"date":"2007-03-07","index":5293,"close":16.49,"high":16.85,"low":16.46,"open":16.77,"volume":30652900},{"timestamp":1173364200,"date":"2007-03-08","index":5294,"close":16.69,"high":16.92,"low":16.63,"open":16.7,"volume":30462200},{"timestamp":1173450600,"date":"2007-03-09","index":5295,"close":16.63,"high":16.95,"low":16.57,"open":16.81,"volume":24208200},{"timestamp":1173706200,"date":"2007-03-12","index":5296,"close":17.07,"high":17.09,"low":16.6,"open":16.61,"volume":30612500},{"timestamp":1173792600,"date":"2007-03-13","index":5297,"close":16.65,"high":17.21,"low":16.65,"open":16.93,"volume":31390600},{"timestamp":1173879000,"date":"2007-03-14","index":5298,"close":16.88,"high":16.94,"low":16.66,"open":16.74,"volume":33735600},{"timestamp":1173965400,"date":"2007-03-15","index":5299,"close":16.72,"high":16.94,"low":16.65,"open":16.85,"volume":24015100},{"timestamp":1174051800,"date":"2007-03-16","index":5300,"close":16.7,"high":16.85,"low":16.62,"open":16.71,"volume":34226000},{"timestamp":1174311000,"date":"2007-03-19","index":5301,"close":17.18,"high":17.23,"low":16.83,"open":16.83,"volume":29509600},{"timestamp":1174397400,"date":"2007-03-20","index":5302,"close":17.55,"high":17.7,"low":17.14,"open":17.25,"volume":65763900}],"post":[{"timestamp":1174483800,"date":"2007-03-21","index":5303,"close":18.17,"high":18.39,"low":17.78,"open":18.31,"volume":95212000},{"timestamp":1174570200,"date":"2007-03-22","index":5304,"close":18.49,"high":18.55,"low":17.95,"open":18.01,"volume":49522300},{"timestamp":1174656600,"date":"2007-03-23","index":5305,"close":18.24,"high":18.59,"low":18.18,"open":18.46,"volume":34168200},{"timestamp":1174915800,"date":"2007-03-26","index":5306,"close":18.39,"high":18.43,"low":18.02,"open":18.22,"volume":50457200},{"timestamp":1175002200,"date":"2007-03-27","index":5307,"close":18.49,"high":18.5,"low":18.35,"open":18.35,"volume":33079800},{"timestamp":1175088600,"date":"2007-03-28","index":5308,"close":18.17,"high":18.5,"low":18.15,"open":18.34,"volume":33674900},{"timestamp":1175175000,"date":"2007-03-29","index":5309,"close":18.16,"high":18.33,"low":17.95,"open":18.33,"volume":28826400},{"timestamp":1175261400,"date":"2007-03-30","index":5310,"close":18.13,"high":18.27,"low":17.89,"open":18.18,"volume":20829000},{"timestamp":1175520600,"date":"2007-04-02","index":5311,"close":18.14,"high":18.18,"low":17.99,"open":18.08,"volume":20713000},{"timestamp":1175607000,"date":"2007-04-03","index":5312,"close":18.36,"high":18.47,"low":18.17,"open":18.23,"volume":32084400},{"timestamp":1175693400,"date":"2007-04-04","index":5313,"close":18.56,"high":18.57,"low":18.33,"open":18.35,"volume":23413200}]},{"date":"2006-12-18","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1165242600,"date":"2006-12-04","index":5231,"close":19.28,"high":19.34,"low":18.75,"open":18.88,"volume":47472800},{"timestamp":1165329000,"date":"2006-12-05","index":5232,"close":18.86,"high":19.33,"low":18.78,"open":19.32,"volume":54935000},{"timestamp":1165415400,"date":"2006-12-06","index":5233,"close":17.88,"high":18.42,"low":17.78,"open":18.39,"volume":94937400},{"timestamp":1165501800,"date":"2006-12-07","index":5234,"close":17.5,"high":17.7,"low":17.32,"open":17.62,"volume":93141200},{"timestamp":1165588200,"date":"2006-12-08","index":5235,"close":17.8,"high":17.88,"low":17.53,"open":17.59,"volume":37639100},{"timestamp":1165847400,"date":"2006-12-11","index":5236,"close":18.07,"high":18.25,"low":17.71,"open":17.77,"volume":43930100},{"timestamp":1165933800,"date":"2006-12-12","index":5237,"close":17.99,"high":18.22,"low":17.83,"open":18.21,"volume":41589600},{"timestamp":1166020200,"date":"2006-12-13","index":5238,"close":18.02,"high":18.25,"low":17.88,"open":18.22,"volume":33991300},{"timestamp":1166106600,"date":"2006-12-14","index":5239,"close":18.02,"high":18.25,"low":17.94,"open":18.07,"volume":26996600},{"timestamp":1166193000,"date":"2006-12-15","index":5240,"close":17.68,"high":18.03,"low":17.59,"open":18.01,"volume":70448500},{"timestamp":1166452200,"date":"2006-12-18","index":5241,"close":17.91,"high":18.17,"low":17.65,"open":17.87,"volume":58188500}],"post":[{"timestamp":1166538600,"date":"2006-12-19","index":5242,"close":17.1,"high":17.26,"low":16.93,"open":17.15,"volume":102097500},{"timestamp":1166625000,"date":"2006-12-20","index":5243,"close":17.1,"high":17.22,"low":17.03,"open":17.09,"volume":48725300},{"timestamp":1166711400,"date":"2006-12-21","index":5244,"close":17.1,"high":17.2,"low":17.09,"open":17.14,"volume":34704400},{"timestamp":1166797800,"date":"2006-12-22","index":5245,"close":17.11,"high":17.25,"low":17.05,"open":17.11,"volume":19736700},{"timestamp":1167143400,"date":"2006-12-26","index":5246,"close":17.13,"high":17.25,"low":16.99,"open":17.02,"volume":15053500},{"timestamp":1167229800,"date":"2006-12-27","index":5247,"close":17.1,"high":17.24,"low":17.07,"open":17.23,"volume":16546600},{"timestamp":1167316200,"date":"2006-12-28","index":5248,"close":17.2,"high":17.25,"low":17.04,"open":17.13,"volume":20485400},{"timestamp":1167402600,"date":"2006-12-29","index":5249,"close":17.14,"high":17.38,"low":17.08,"open":17.11,"volume":23592900},{"timestamp":1167834600,"date":"2007-01-03","index":5250,"close":17.51,"high":17.78,"low":17.1,"open":17.22,"volume":52241700},{"timestamp":1167921000,"date":"2007-01-04","index":5251,"close":17.68,"high":17.87,"low":17.3,"open":17.55,"volume":33559800},{"timestamp":1168007400,"date":"2007-01-05","index":5252,"close":17.64,"high":17.76,"low":17.44,"open":17.62,"volume":36154800}]},{"date":"2006-09-19","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1157463000,"date":"2006-09-05","index":5168,"close":15.84,"high":15.89,"low":15.59,"open":15.6,"volume":40291700},{"timestamp":1157549400,"date":"2006-09-06","index":5169,"close":15.62,"high":15.81,"low":15.57,"open":15.68,"volume":44824300},{"timestamp":1157635800,"date":"2006-09-07","index":5170,"close":16.01,"high":16.2,"low":15.58,"open":15.64,"volume":77357700},{"timestamp":1157722200,"date":"2006-09-08","index":5171,"close":15.91,"high":16.18,"low":15.76,"open":16.05,"volume":46528300},{"timestamp":1157981400,"date":"2006-09-11","index":5172,"close":16.29,"high":16.35,"low":15.75,"open":15.79,"volume":42647900},{"timestamp":1158067800,"date":"2006-09-12","index":5173,"close":16.3,"high":16.38,"low":16.15,"open":16.3,"volume":44246800},{"timestamp":1158154200,"date":"2006-09-13","index":5174,"close":16.39,"high":16.48,"low":16.18,"open":16.31,"volume":40822400},{"timestamp":1158240600,"date":"2006-09-14","index":5175,"close":16.47,"high":16.49,"low":16.2,"open":16.28,"volume":27724100},{"timestamp":1158327000,"date":"2006-09-15","index":5176,"close":16.33,"high":16.64,"low":16.1,"open":16.52,"volume":81171300},{"timestamp":1158586200,"date":"2006-09-18","index":5177,"close":16.25,"high":16.45,"low":16.1,"open":16.4,"volume":59339400},{"timestamp":1158672600,"date":"2006-09-19","index":5178,"close":16.13,"high":16.6,"low":16.07,"open":16.31,"volume":91193700}],"post":[{"timestamp":1158759000,"date":"2006-09-20","index":5179,"close":17.93,"high":18.29,"low":17.84,"open":18.09,"volume":202996500},{"timestamp":1158845400,"date":"2006-09-21","index":5180,"close":18.08,"high":18.15,"low":17.91,"open":17.93,"volume":68071400},{"timestamp":1158931800,"date":"2006-09-22","index":5181,"close":17.54,"high":17.9,"low":17.53,"open":17.83,"volume":49688000},{"timestamp":1159191000,"date":"2006-09-25","index":5182,"close":17.97,"high":17.99,"low":17.39,"open":17.58,"volume":54215900},{"timestamp":1159277400,"date":"2006-09-26","index":5183,"close":18.19,"high":18.24,"low":17.87,"open":17.87,"volume":64678900},{"timestamp":1159363800,"date":"2006-09-27","index":5184,"close":17.93,"high":18.19,"low":17.9,"open":18.08,"volume":34076300},{"timestamp":1159450200,"date":"2006-09-28","index":5185,"close":17.99,"high":18.15,"low":17.81,"open":17.97,"volume":43520700},{"timestamp":1159536600,"date":"2006-09-29","index":5186,"close":17.74,"high":18.03,"low":17.74,"open":17.95,"volume":33614900},{"timestamp":1159795800,"date":"2006-10-02","index":5187,"close":17.66,"high":17.96,"low":17.59,"open":17.91,"volume":41128800},{"timestamp":1159882200,"date":"2006-10-03","index":5188,"close":17.9,"high":18.05,"low":17.52,"open":17.57,"volume":53435100},{"timestamp":1159968600,"date":"2006-10-04","index":5189,"close":18.17,"high":18.2,"low":17.79,"open":17.88,"volume":46304700}]},{"date":"2006-06-22","estimated":0.28,"reported":0.29,"pre":[{"timestamp":1149773400,"date":"2006-06-08","index":5107,"close":13.53,"high":13.59,"low":13.2,"open":13.45,"volume":50882600},{"timestamp":1149859800,"date":"2006-06-09","index":5108,"close":13.47,"high":13.54,"low":13.33,"open":13.49,"volume":26740100},{"timestamp":1150119000,"date":"2006-06-12","index":5109,"close":13.25,"high":13.58,"low":13.22,"open":13.46,"volume":36625600},{"timestamp":1150205400,"date":"2006-06-13","index":5110,"close":13.15,"high":13.54,"low":13.1,"open":13.27,"volume":36410300},{"timestamp":1150291800,"date":"2006-06-14","index":5111,"close":13.19,"high":13.29,"low":13.07,"open":13.15,"volume":27433700},{"timestamp":1150378200,"date":"2006-06-15","index":5112,"close":13.7,"high":13.84,"low":13.3,"open":13.33,"volume":47881400},{"timestamp":1150464600,"date":"2006-06-16","index":5113,"close":14.19,"high":14.92,"low":14.09,"open":14.47,"volume":115901400},{"timestamp":1150723800,"date":"2006-06-19","index":5114,"close":14.29,"high":14.56,"low":14.18,"open":14.35,"volume":35603700},{"timestamp":1150810200,"date":"2006-06-20","index":5115,"close":14.25,"high":14.48,"low":14.23,"open":14.42,"volume":29998100},{"timestamp":1150896600,"date":"2006-06-21","index":5116,"close":14.53,"high":14.9,"low":14.28,"open":14.29,"volume":58342800},{"timestamp":1150983000,"date":"2006-06-22","index":5117,"close":14.33,"high":14.7,"low":14.25,"open":14.62,"volume":48936300}],"post":[{"timestamp":1151069400,"date":"2006-06-23","index":5118,"close":14.9,"high":15.07,"low":14.54,"open":14.68,"volume":72620900},{"timestamp":1151328600,"date":"2006-06-26","index":5119,"close":14.67,"high":14.93,"low":14.52,"open":14.87,"volume":32602300},{"timestamp":1151415000,"date":"2006-06-27","index":5120,"close":14.5,"high":14.67,"low":14.33,"open":14.61,"volume":41863600},{"timestamp":1151501400,"date":"2006-06-28","index":5121,"close":14.58,"high":14.63,"low":14.49,"open":14.5,"volume":25331900},{"timestamp":1151587800,"date":"2006-06-29","index":5122,"close":14.74,"high":14.86,"low":14.4,"open":14.61,"volume":52383700},{"timestamp":1151674200,"date":"2006-06-30","index":5123,"close":14.49,"high":14.97,"low":14.49,"open":14.77,"volume":49491600},{"timestamp":1151933400,"date":"2006-07-03","index":5124,"close":14.81,"high":14.81,"low":14.61,"open":14.61,"volume":16969500},{"timestamp":1152106200,"date":"2006-07-05","index":5125,"close":14.57,"high":14.77,"low":14.55,"open":14.63,"volume":29529100},{"timestamp":1152192600,"date":"2006-07-06","index":5126,"close":14.5,"high":14.64,"low":14.43,"open":14.52,"volume":28736300},{"timestamp":1152279000,"date":"2006-07-07","index":5127,"close":14.78,"high":14.98,"low":14.42,"open":14.5,"volume":53231000},{"timestamp":1152538200,"date":"2006-07-10","index":5128,"close":14.59,"high":14.98,"low":14.4,"open":14.78,"volume":32810500}]},{"date":"2006-03-20","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1141655400,"date":"2006-03-06","index":5041,"close":12.77,"high":12.96,"low":12.73,"open":12.75,"volume":48553100},{"timestamp":1141741800,"date":"2006-03-07","index":5042,"close":12.88,"high":12.92,"low":12.72,"open":12.74,"volume":36177700},{"timestamp":1141828200,"date":"2006-03-08","index":5043,"close":12.86,"high":12.95,"low":12.75,"open":12.81,"volume":38942500},{"timestamp":1141914600,"date":"2006-03-09","index":5044,"close":12.84,"high":13,"low":12.82,"open":12.9,"volume":48773800},{"timestamp":1142001000,"date":"2006-03-10","index":5045,"close":12.9,"high":13,"low":12.84,"open":12.88,"volume":38438000},{"timestamp":1142260200,"date":"2006-03-13","index":5046,"close":12.9,"high":12.95,"low":12.85,"open":12.92,"volume":24297100},{"timestamp":1142346600,"date":"2006-03-14","index":5047,"close":12.96,"high":12.98,"low":12.87,"open":12.91,"volume":44498300},{"timestamp":1142433000,"date":"2006-03-15","index":5048,"close":13.24,"high":13.32,"low":12.9,"open":12.94,"volume":76106900},{"timestamp":1142519400,"date":"2006-03-16","index":5049,"close":13.5,"high":13.54,"low":13.27,"open":13.34,"volume":81957200},{"timestamp":1142605800,"date":"2006-03-17","index":5050,"close":13.6,"high":13.72,"low":13.42,"open":13.54,"volume":70639000},{"timestamp":1142865000,"date":"2006-03-20","index":5051,"close":13.72,"high":13.87,"low":13.57,"open":13.66,"volume":123796300}],"post":[{"timestamp":1142951400,"date":"2006-03-21","index":5052,"close":13.62,"high":13.9,"low":13.22,"open":13.34,"volume":144515800},{"timestamp":1143037800,"date":"2006-03-22","index":5053,"close":13.99,"high":14,"low":13.55,"open":13.57,"volume":83106300},{"timestamp":1143124200,"date":"2006-03-23","index":5054,"close":13.8,"high":13.99,"low":13.73,"open":13.91,"volume":51106100},{"timestamp":1143210600,"date":"2006-03-24","index":5055,"close":13.79,"high":13.83,"low":13.72,"open":13.78,"volume":35174400},{"timestamp":1143469800,"date":"2006-03-27","index":5056,"close":13.84,"high":13.94,"low":13.77,"open":13.83,"volume":36646600},{"timestamp":1143556200,"date":"2006-03-28","index":5057,"close":13.59,"high":13.85,"low":13.57,"open":13.83,"volume":47533800},{"timestamp":1143642600,"date":"2006-03-29","index":5058,"close":13.72,"high":13.81,"low":13.43,"open":13.59,"volume":55889400},{"timestamp":1143729000,"date":"2006-03-30","index":5059,"close":13.78,"high":13.85,"low":13.64,"open":13.72,"volume":50501000},{"timestamp":1143815400,"date":"2006-03-31","index":5060,"close":13.69,"high":13.85,"low":13.69,"open":13.71,"volume":33305800},{"timestamp":1144071000,"date":"2006-04-03","index":5061,"close":13.79,"high":13.86,"low":13.75,"open":13.75,"volume":26912300},{"timestamp":1144157400,"date":"2006-04-04","index":5062,"close":13.84,"high":13.91,"low":13.78,"open":13.82,"volume":30831800}]},{"date":"2005-12-15","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1133447400,"date":"2005-12-01","index":4978,"close":12.86,"high":12.92,"low":12.67,"open":12.68,"volume":30461000},{"timestamp":1133533800,"date":"2005-12-02","index":4979,"close":12.76,"high":12.95,"low":12.73,"open":12.94,"volume":28696700},{"timestamp":1133793000,"date":"2005-12-05","index":4980,"close":12.51,"high":12.74,"low":12.42,"open":12.72,"volume":44188500},{"timestamp":1133879400,"date":"2005-12-06","index":4981,"close":12.52,"high":12.63,"low":12.42,"open":12.54,"volume":31834600},{"timestamp":1133965800,"date":"2005-12-07","index":4982,"close":12.51,"high":12.58,"low":12.36,"open":12.52,"volume":40344700},{"timestamp":1134052200,"date":"2005-12-08","index":4983,"close":12.44,"high":12.52,"low":12.23,"open":12.5,"volume":74267000},{"timestamp":1134138600,"date":"2005-12-09","index":4984,"close":12.5,"high":12.58,"low":12.43,"open":12.43,"volume":44904200},{"timestamp":1134397800,"date":"2005-12-12","index":4985,"close":12.84,"high":12.86,"low":12.5,"open":12.51,"volume":47509200},{"timestamp":1134484200,"date":"2005-12-13","index":4986,"close":12.83,"high":12.86,"low":12.6,"open":12.7,"volume":40282800},{"timestamp":1134570600,"date":"2005-12-14","index":4987,"close":12.81,"high":12.9,"low":12.68,"open":12.82,"volume":36832500},{"timestamp":1134657000,"date":"2005-12-15","index":4988,"close":12.83,"high":12.85,"low":12.64,"open":12.71,"volume":39606200}],"post":[{"timestamp":1134743400,"date":"2005-12-16","index":4989,"close":12.69,"high":12.73,"low":11.99,"open":12.54,"volume":203707200},{"timestamp":1135002600,"date":"2005-12-19","index":4990,"close":12.32,"high":12.62,"low":12.28,"open":12.55,"volume":88450900},{"timestamp":1135089000,"date":"2005-12-20","index":4991,"close":12.28,"high":12.42,"low":12.25,"open":12.39,"volume":88569800},{"timestamp":1135175400,"date":"2005-12-21","index":4992,"close":12.18,"high":12.32,"low":12.14,"open":12.32,"volume":42154200},{"timestamp":1135261800,"date":"2005-12-22","index":4993,"close":12.32,"high":12.42,"low":12.15,"open":12.16,"volume":64662200},{"timestamp":1135348200,"date":"2005-12-23","index":4994,"close":12.34,"high":12.51,"low":12.31,"open":12.38,"volume":28028200},{"timestamp":1135693800,"date":"2005-12-27","index":4995,"close":12.35,"high":12.41,"low":12.24,"open":12.33,"volume":20909100},{"timestamp":1135780200,"date":"2005-12-28","index":4996,"close":12.28,"high":12.44,"low":12.27,"open":12.35,"volume":21423600},{"timestamp":1135866600,"date":"2005-12-29","index":4997,"close":12.29,"high":12.36,"low":12.23,"open":12.27,"volume":21138100},{"timestamp":1135953000,"date":"2005-12-30","index":4998,"close":12.21,"high":12.4,"low":12.16,"open":12.21,"volume":22598000},{"timestamp":1136298600,"date":"2006-01-03","index":4999,"close":12.6,"high":12.8,"low":12.22,"open":12.23,"volume":56073800}]},{"date":"2005-09-22","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1126186200,"date":"2005-09-08","index":4919,"close":13.37,"high":13.53,"low":13.26,"open":13.49,"volume":21637400},{"timestamp":1126272600,"date":"2005-09-09","index":4920,"close":13.28,"high":13.48,"low":13,"open":13.46,"volume":26508800},{"timestamp":1126531800,"date":"2005-09-12","index":4921,"close":13.49,"high":13.5,"low":13.28,"open":13.49,"volume":63897300},{"timestamp":1126618200,"date":"2005-09-13","index":4922,"close":13.64,"high":14,"low":13.46,"open":13.48,"volume":52205500},{"timestamp":1126704600,"date":"2005-09-14","index":4923,"close":13.44,"high":13.75,"low":13.44,"open":13.68,"volume":42778400},{"timestamp":1126791000,"date":"2005-09-15","index":4924,"close":13.37,"high":13.53,"low":13.27,"open":13.51,"volume":35539600},{"timestamp":1126877400,"date":"2005-09-16","index":4925,"close":13.25,"high":13.47,"low":13.12,"open":13.43,"volume":139633800},{"timestamp":1127136600,"date":"2005-09-19","index":4926,"close":13.29,"high":13.39,"low":13.14,"open":13.28,"volume":34865300},{"timestamp":1127223000,"date":"2005-09-20","index":4927,"close":13.4,"high":13.57,"low":13.27,"open":13.32,"volume":50218900},{"timestamp":1127309400,"date":"2005-09-21","index":4928,"close":13.29,"high":13.47,"low":13.17,"open":13.42,"volume":41807500},{"timestamp":1127395800,"date":"2005-09-22","index":4929,"close":13.52,"high":13.62,"low":13.21,"open":13.32,"volume":50974700}],"post":[{"timestamp":1127482200,"date":"2005-09-23","index":4930,"close":12.45,"high":12.6,"low":12.26,"open":12.54,"volume":171863900},{"timestamp":1127741400,"date":"2005-09-26","index":4931,"close":12.4,"high":12.55,"low":12.32,"open":12.53,"volume":59122300},{"timestamp":1127827800,"date":"2005-09-27","index":4932,"close":12.33,"high":12.46,"low":12.29,"open":12.43,"volume":37175600},{"timestamp":1127914200,"date":"2005-09-28","index":4933,"close":12.19,"high":12.34,"low":12.18,"open":12.33,"volume":44322900},{"timestamp":1128000600,"date":"2005-09-29","index":4934,"close":12.32,"high":12.35,"low":12,"open":12.19,"volume":52676000},{"timestamp":1128087000,"date":"2005-09-30","index":4935,"close":12.4,"high":12.55,"low":12.25,"open":12.3,"volume":47203900},{"timestamp":1128346200,"date":"2005-10-03","index":4936,"close":12.38,"high":12.57,"low":12.37,"open":12.42,"volume":29586900},{"timestamp":1128432600,"date":"2005-10-04","index":4937,"close":12.24,"high":12.45,"low":12.14,"open":12.38,"volume":41009900},{"timestamp":1128519000,"date":"2005-10-05","index":4938,"close":12.17,"high":12.25,"low":12.03,"open":12.22,"volume":34813500},{"timestamp":1128605400,"date":"2005-10-06","index":4939,"close":12.03,"high":12.28,"low":11.9,"open":12.19,"volume":45171900},{"timestamp":1128691800,"date":"2005-10-07","index":4940,"close":11.98,"high":12.1,"low":11.85,"open":12.07,"volume":39090400}]},{"date":"2005-06-29","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1118842200,"date":"2005-06-15","index":4860,"close":12.62,"high":12.7,"low":12.3,"open":12.58,"volume":42236600},{"timestamp":1118928600,"date":"2005-06-16","index":4861,"close":12.46,"high":12.63,"low":12.35,"open":12.56,"volume":40706600},{"timestamp":1119015000,"date":"2005-06-17","index":4862,"close":12.34,"high":12.64,"low":12.28,"open":12.6,"volume":58512100},{"timestamp":1119274200,"date":"2005-06-20","index":4863,"close":12.41,"high":12.55,"low":12.28,"open":12.3,"volume":34560100},{"timestamp":1119360600,"date":"2005-06-21","index":4864,"close":12.55,"high":12.59,"low":12.37,"open":12.4,"volume":25868700},{"timestamp":1119447000,"date":"2005-06-22","index":4865,"close":12.63,"high":12.7,"low":12.5,"open":12.6,"volume":31376000},{"timestamp":1119533400,"date":"2005-06-23","index":4866,"close":12.51,"high":12.84,"low":12.48,"open":12.63,"volume":40990400},{"timestamp":1119619800,"date":"2005-06-24","index":4867,"close":12.5,"high":12.66,"low":12.41,"open":12.59,"volume":34563900},{"timestamp":1119879000,"date":"2005-06-27","index":4868,"close":12.54,"high":12.63,"low":12.5,"open":12.5,"volume":29560700},{"timestamp":1119965400,"date":"2005-06-28","index":4869,"close":12.83,"high":12.92,"low":12.57,"open":12.59,"volume":49229600},{"timestamp":1120051800,"date":"2005-06-29","index":4870,"close":13.57,"high":13.79,"low":13.23,"open":13.47,"volume":155754700}],"post":[{"timestamp":1120138200,"date":"2005-06-30","index":4871,"close":13.2,"high":13.63,"low":13.16,"open":13.56,"volume":73638100},{"timestamp":1120224600,"date":"2005-07-01","index":4872,"close":13.29,"high":13.4,"low":13.21,"open":13.39,"volume":40126400},{"timestamp":1120570200,"date":"2005-07-05","index":4873,"close":13.27,"high":13.31,"low":12.99,"open":13.25,"volume":43866000},{"timestamp":1120656600,"date":"2005-07-06","index":4874,"close":13.32,"high":13.66,"low":13.21,"open":13.23,"volume":60319100},{"timestamp":1120743000,"date":"2005-07-07","index":4875,"close":13.29,"high":13.35,"low":13.19,"open":13.23,"volume":50565700},{"timestamp":1120829400,"date":"2005-07-08","index":4876,"close":13.56,"high":13.57,"low":13.26,"open":13.28,"volume":36333200},{"timestamp":1121088600,"date":"2005-07-11","index":4877,"close":13.71,"high":13.74,"low":13.54,"open":13.57,"volume":37520900},{"timestamp":1121175000,"date":"2005-07-12","index":4878,"close":13.8,"high":13.89,"low":13.62,"open":13.66,"volume":30736600},{"timestamp":1121261400,"date":"2005-07-13","index":4879,"close":13.96,"high":14,"low":13.71,"open":13.76,"volume":34444700},{"timestamp":1121347800,"date":"2005-07-14","index":4880,"close":14.05,"high":14.1,"low":13.86,"open":13.98,"volume":45097400},{"timestamp":1121434200,"date":"2005-07-15","index":4881,"close":14.04,"high":14.11,"low":13.98,"open":14.02,"volume":43579300}]},{"date":"2005-03-22","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1110292200,"date":"2005-03-08","index":4791,"close":13.62,"high":13.8,"low":13.59,"open":13.6,"volume":38824300},{"timestamp":1110378600,"date":"2005-03-09","index":4792,"close":13.35,"high":13.64,"low":13.31,"open":13.44,"volume":38544700},{"timestamp":1110465000,"date":"2005-03-10","index":4793,"close":13.26,"high":13.42,"low":13.22,"open":13.36,"volume":28878100},{"timestamp":1110551400,"date":"2005-03-11","index":4794,"close":13.09,"high":13.38,"low":13,"open":13.33,"volume":36704200},{"timestamp":1110810600,"date":"2005-03-14","index":4795,"close":13.15,"high":13.25,"low":13.01,"open":13.1,"volume":30111500},{"timestamp":1110897000,"date":"2005-03-15","index":4796,"close":13.15,"high":13.29,"low":13.11,"open":13.27,"volume":34154200},{"timestamp":1110983400,"date":"2005-03-16","index":4797,"close":13.02,"high":13.21,"low":12.9,"open":13.04,"volume":44721200},{"timestamp":1111069800,"date":"2005-03-17","index":4798,"close":13.16,"high":13.34,"low":12.99,"open":13.01,"volume":43835700},{"timestamp":1111156200,"date":"2005-03-18","index":4799,"close":12.54,"high":13.01,"low":12.51,"open":12.94,"volume":153018100},{"timestamp":1111415400,"date":"2005-03-21","index":4800,"close":12.65,"high":12.69,"low":12.42,"open":12.6,"volume":57215900},{"timestamp":1111501800,"date":"2005-03-22","index":4801,"close":12.49,"high":12.74,"low":12.39,"open":12.68,"volume":50698700}],"post":[{"timestamp":1111588200,"date":"2005-03-23","index":4802,"close":12.51,"high":12.59,"low":12.24,"open":12.32,"volume":69699700},{"timestamp":1111674600,"date":"2005-03-24","index":4803,"close":12.4,"high":12.55,"low":12.36,"open":12.53,"volume":34531200},{"timestamp":1112020200,"date":"2005-03-28","index":4804,"close":12.43,"high":12.58,"low":12.26,"open":12.4,"volume":35841500},{"timestamp":1112106600,"date":"2005-03-29","index":4805,"close":12.28,"high":12.52,"low":12.23,"open":12.39,"volume":35637300},{"timestamp":1112193000,"date":"2005-03-30","index":4806,"close":12.48,"high":12.63,"low":12.32,"open":12.34,"volume":35214200},{"timestamp":1112279400,"date":"2005-03-31","index":4807,"close":12.48,"high":12.67,"low":12.44,"open":12.47,"volume":32835900},{"timestamp":1112365800,"date":"2005-04-01","index":4808,"close":12.53,"high":12.72,"low":12.52,"open":12.56,"volume":38333200},{"timestamp":1112621400,"date":"2005-04-04","index":4809,"close":12.69,"high":12.73,"low":12.54,"open":12.57,"volume":48303100},{"timestamp":1112707800,"date":"2005-04-05","index":4810,"close":12.45,"high":12.7,"low":12.38,"open":12.65,"volume":42466000},{"timestamp":1112794200,"date":"2005-04-06","index":4811,"close":12.38,"high":12.56,"low":12.32,"open":12.41,"volume":30283800},{"timestamp":1112880600,"date":"2005-04-07","index":4812,"close":12.45,"high":12.48,"low":12.28,"open":12.37,"volume":40822100}]},{"date":"2004-12-13","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1101738600,"date":"2004-11-29","index":4723,"close":12.68,"high":12.79,"low":12.58,"open":12.63,"volume":32675200},{"timestamp":1101825000,"date":"2004-11-30","index":4724,"close":12.74,"high":12.81,"low":12.62,"open":12.64,"volume":32502200},{"timestamp":1101911400,"date":"2004-12-01","index":4725,"close":13.09,"high":13.09,"low":12.66,"open":12.75,"volume":46113400},{"timestamp":1101997800,"date":"2004-12-02","index":4726,"close":12.95,"high":13.07,"low":12.82,"open":12.9,"volume":27804600},{"timestamp":1102084200,"date":"2004-12-03","index":4727,"close":13.03,"high":13.11,"low":12.74,"open":12.84,"volume":69334000},{"timestamp":1102343400,"date":"2004-12-06","index":4728,"close":13.34,"high":13.51,"low":12.96,"open":12.98,"volume":55786100},{"timestamp":1102429800,"date":"2004-12-07","index":4729,"close":13.06,"high":13.57,"low":13.02,"open":13.36,"volume":41045600},{"timestamp":1102516200,"date":"2004-12-08","index":4730,"close":13.21,"high":13.42,"low":13.09,"open":13.14,"volume":39890300},{"timestamp":1102602600,"date":"2004-12-09","index":4731,"close":13.29,"high":13.4,"low":13.01,"open":13.06,"volume":35971400},{"timestamp":1102689000,"date":"2004-12-10","index":4732,"close":13.28,"high":13.45,"low":13.14,"open":13.16,"volume":32027500},{"timestamp":1102948200,"date":"2004-12-13","index":4733,"close":14.63,"high":14.87,"low":13.75,"open":14.21,"volume":181316700}],"post":[{"timestamp":1103034600,"date":"2004-12-14","index":4734,"close":14.23,"high":14.61,"low":14.18,"open":14.46,"volume":78544300},{"timestamp":1103121000,"date":"2004-12-15","index":4735,"close":14.09,"high":14.18,"low":13.92,"open":14.14,"volume":73641400},{"timestamp":1103207400,"date":"2004-12-16","index":4736,"close":14.09,"high":14.17,"low":13.98,"open":14,"volume":53533600},{"timestamp":1103293800,"date":"2004-12-17","index":4737,"close":13.98,"high":14.17,"low":13.92,"open":14,"volume":62424100},{"timestamp":1103553000,"date":"2004-12-20","index":4738,"close":13.58,"high":14.1,"low":13.55,"open":14,"volume":53505200},{"timestamp":1103639400,"date":"2004-12-21","index":4739,"close":13.79,"high":13.9,"low":13.53,"open":13.53,"volume":50640900},{"timestamp":1103725800,"date":"2004-12-22","index":4740,"close":13.7,"high":13.9,"low":13.65,"open":13.8,"volume":35878500},{"timestamp":1103812200,"date":"2004-12-23","index":4741,"close":13.64,"high":13.78,"low":13.6,"open":13.64,"volume":20796300},{"timestamp":1104157800,"date":"2004-12-27","index":4742,"close":13.65,"high":13.78,"low":13.61,"open":13.72,"volume":28715500},{"timestamp":1104244200,"date":"2004-12-28","index":4743,"close":13.84,"high":13.89,"low":13.58,"open":13.6,"volume":34572700},{"timestamp":1104330600,"date":"2004-12-29","index":4744,"close":13.72,"high":13.87,"low":13.66,"open":13.73,"volume":42544900}]},{"date":"2004-09-14","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1093872600,"date":"2004-08-30","index":4660,"close":10.11,"high":10.24,"low":10.08,"open":10.2,"volume":33704600},{"timestamp":1093959000,"date":"2004-08-31","index":4661,"close":9.97,"high":10.14,"low":9.82,"open":10.11,"volume":37907800},{"timestamp":1094045400,"date":"2004-09-01","index":4662,"close":10.05,"high":10.11,"low":9.94,"open":9.96,"volume":28920000},{"timestamp":1094131800,"date":"2004-09-02","index":4663,"close":10.29,"high":10.35,"low":9.97,"open":10.07,"volume":40370000},{"timestamp":1094218200,"date":"2004-09-03","index":4664,"close":10.03,"high":10.29,"low":9.97,"open":10.2,"volume":33742000},{"timestamp":1094563800,"date":"2004-09-07","index":4665,"close":10.08,"high":10.22,"low":9.98,"open":10.17,"volume":31732100},{"timestamp":1094650200,"date":"2004-09-08","index":4666,"close":9.86,"high":10.03,"low":9.86,"open":9.94,"volume":47062500},{"timestamp":1094736600,"date":"2004-09-09","index":4667,"close":9.93,"high":10.02,"low":9.9,"open":9.98,"volume":44902800},{"timestamp":1094823000,"date":"2004-09-10","index":4668,"close":10.46,"high":10.5,"low":10.04,"open":10.12,"volume":66209200},{"timestamp":1095082200,"date":"2004-09-13","index":4669,"close":10.62,"high":10.7,"low":10.51,"open":10.55,"volume":52492300},{"timestamp":1095168600,"date":"2004-09-14","index":4670,"close":10.55,"high":10.69,"low":10.46,"open":10.64,"volume":72170200}],"post":[{"timestamp":1095255000,"date":"2004-09-15","index":4671,"close":11.33,"high":11.41,"low":11.03,"open":11.09,"volume":135089500},{"timestamp":1095341400,"date":"2004-09-16","index":4672,"close":11.23,"high":11.4,"low":11.17,"open":11.25,"volume":57893500},{"timestamp":1095427800,"date":"2004-09-17","index":4673,"close":11.51,"high":11.58,"low":11.23,"open":11.25,"volume":59258000},{"timestamp":1095687000,"date":"2004-09-20","index":4674,"close":11.4,"high":11.55,"low":11.31,"open":11.35,"volume":40527500},{"timestamp":1095773400,"date":"2004-09-21","index":4675,"close":11.41,"high":11.68,"low":11.34,"open":11.67,"volume":44463000},{"timestamp":1095859800,"date":"2004-09-22","index":4676,"close":11.14,"high":11.39,"low":11.1,"open":11.28,"volume":55341300},{"timestamp":1095946200,"date":"2004-09-23","index":4677,"close":11.05,"high":11.24,"low":11.02,"open":11.16,"volume":40709000},{"timestamp":1096032600,"date":"2004-09-24","index":4678,"close":11.04,"high":11.21,"low":11.01,"open":11.12,"volume":30796100},{"timestamp":1096291800,"date":"2004-09-27","index":4679,"close":11.19,"high":11.28,"low":10.93,"open":10.98,"volume":40616600},{"timestamp":1096378200,"date":"2004-09-28","index":4680,"close":11.36,"high":11.36,"low":11.09,"open":11.24,"volume":45610200},{"timestamp":1096464600,"date":"2004-09-29","index":4681,"close":11.43,"high":11.52,"low":11.28,"open":11.34,"volume":41868100}]},{"date":"2004-06-15","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1085751000,"date":"2004-05-28","index":4597,"close":11.4,"high":11.49,"low":11.32,"open":11.42,"volume":30497100},{"timestamp":1086096600,"date":"2004-06-01","index":4598,"close":11.12,"high":11.31,"low":11.05,"open":11.24,"volume":42016100},{"timestamp":1086183000,"date":"2004-06-02","index":4599,"close":11.15,"high":11.26,"low":11.08,"open":11.22,"volume":39112300},{"timestamp":1086269400,"date":"2004-06-03","index":4600,"close":10.97,"high":11.21,"low":10.85,"open":11.16,"volume":53652200},{"timestamp":1086355800,"date":"2004-06-04","index":4601,"close":11.04,"high":11.18,"low":11.01,"open":11.09,"volume":48278700},{"timestamp":1086615000,"date":"2004-06-07","index":4602,"close":11.42,"high":11.42,"low":11.13,"open":11.18,"volume":43849600},{"timestamp":1086701400,"date":"2004-06-08","index":4603,"close":11.59,"high":11.61,"low":11.34,"open":11.42,"volume":49357800},{"timestamp":1086787800,"date":"2004-06-09","index":4604,"close":11.54,"high":11.72,"low":11.5,"open":11.59,"volume":47534000},{"timestamp":1086874200,"date":"2004-06-10","index":4605,"close":11.71,"high":11.72,"low":11.53,"open":11.57,"volume":42342500},{"timestamp":1087219800,"date":"2004-06-14","index":4606,"close":11.55,"high":11.66,"low":11.45,"open":11.62,"volume":41450900},{"timestamp":1087306200,"date":"2004-06-15","index":4607,"close":11.71,"high":11.86,"low":11.61,"open":11.63,"volume":62721200}],"post":[{"timestamp":1087392600,"date":"2004-06-16","index":4608,"close":11.35,"high":11.43,"low":11.23,"open":11.36,"volume":80914200},{"timestamp":1087479000,"date":"2004-06-17","index":4609,"close":11.14,"high":11.32,"low":11.12,"open":11.27,"volume":41264700},{"timestamp":1087565400,"date":"2004-06-18","index":4610,"close":11.14,"high":11.35,"low":11.05,"open":11.1,"volume":62933800},{"timestamp":1087824600,"date":"2004-06-21","index":4611,"close":11.15,"high":11.21,"low":11.11,"open":11.13,"volume":38332300},{"timestamp":1087911000,"date":"2004-06-22","index":4612,"close":11.12,"high":11.19,"low":11.05,"open":11.11,"volume":55112100},{"timestamp":1087997400,"date":"2004-06-23","index":4613,"close":11.15,"high":11.21,"low":11.08,"open":11.09,"volume":45101400},{"timestamp":1088083800,"date":"2004-06-24","index":4614,"close":11.5,"high":11.57,"low":11.14,"open":11.16,"volume":70678600},{"timestamp":1088170200,"date":"2004-06-25","index":4615,"close":11.8,"high":11.96,"low":11.51,"open":11.56,"volume":88673100},{"timestamp":1088429400,"date":"2004-06-28","index":4616,"close":11.63,"high":11.85,"low":11.6,"open":11.78,"volume":47118600},{"timestamp":1088515800,"date":"2004-06-29","index":4617,"close":11.77,"high":11.86,"low":11.58,"open":11.62,"volume":39040900},{"timestamp":1088602200,"date":"2004-06-30","index":4618,"close":11.93,"high":12.07,"low":11.64,"open":11.76,"volume":62400000}]},{"date":"2004-03-11","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1077805800,"date":"2004-02-26","index":4532,"close":13.28,"high":13.5,"low":12.86,"open":13.1,"volume":45428900},{"timestamp":1077892200,"date":"2004-02-27","index":4533,"close":12.87,"high":13.37,"low":12.86,"open":13.3,"volume":44508600},{"timestamp":1078151400,"date":"2004-03-01","index":4534,"close":13.08,"high":13.17,"low":12.88,"open":13.11,"volume":46943200},{"timestamp":1078237800,"date":"2004-03-02","index":4535,"close":12.98,"high":13.28,"low":12.95,"open":13.13,"volume":39962100},{"timestamp":1078324200,"date":"2004-03-03","index":4536,"close":13.01,"high":13.14,"low":12.89,"open":12.91,"volume":29869200},{"timestamp":1078410600,"date":"2004-03-04","index":4537,"close":13,"high":13.1,"low":12.89,"open":12.92,"volume":32745100},{"timestamp":1078497000,"date":"2004-03-05","index":4538,"close":12.71,"high":13.1,"low":12.71,"open":12.87,"volume":59897400},{"timestamp":1078756200,"date":"2004-03-08","index":4539,"close":12.36,"high":12.88,"low":12.32,"open":12.86,"volume":59836100},{"timestamp":1078842600,"date":"2004-03-09","index":4540,"close":12.31,"high":12.48,"low":12.13,"open":12.35,"volume":59151200},{"timestamp":1078929000,"date":"2004-03-10","index":4541,"close":12.41,"high":12.62,"low":12.31,"open":12.4,"volume":73298000},{"timestamp":1079015400,"date":"2004-03-11","index":4542,"close":12.25,"high":12.6,"low":12.17,"open":12.34,"volume":88238400}],"post":[{"timestamp":1079101800,"date":"2004-03-12","index":4543,"close":12.06,"high":12.5,"low":11.95,"open":12.49,"volume":109858800},{"timestamp":1079361000,"date":"2004-03-15","index":4544,"close":11.66,"high":12.05,"low":11.58,"open":12.03,"volume":71864700},{"timestamp":1079447400,"date":"2004-03-16","index":4545,"close":11.7,"high":11.89,"low":11.37,"open":11.79,"volume":84172400},{"timestamp":1079533800,"date":"2004-03-17","index":4546,"close":11.85,"high":11.93,"low":11.68,"open":11.85,"volume":59616200},{"timestamp":1079620200,"date":"2004-03-18","index":4547,"close":11.61,"high":11.83,"low":11.56,"open":11.8,"volume":59118700},{"timestamp":1079706600,"date":"2004-03-19","index":4548,"close":11.5,"high":11.78,"low":11.49,"open":11.6,"volume":47572800},{"timestamp":1079965800,"date":"2004-03-22","index":4549,"close":11.34,"high":11.45,"low":11.15,"open":11.38,"volume":54723000},{"timestamp":1080052200,"date":"2004-03-23","index":4550,"close":11.4,"high":11.63,"low":11.3,"open":11.45,"volume":62015900},{"timestamp":1080138600,"date":"2004-03-24","index":4551,"close":11.53,"high":11.69,"low":11.3,"open":11.48,"volume":43124500},{"timestamp":1080225000,"date":"2004-03-25","index":4552,"close":11.94,"high":12.03,"low":11.63,"open":11.65,"volume":61981700},{"timestamp":1080311400,"date":"2004-03-26","index":4553,"close":11.92,"high":12.15,"low":11.9,"open":11.93,"volume":47907200}]},{"date":"2003-12-15","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1070289000,"date":"2003-12-01","index":4473,"close":12.51,"high":12.57,"low":12.16,"open":12.17,"volume":50681500},{"timestamp":1070375400,"date":"2003-12-02","index":4474,"close":12.4,"high":12.69,"low":12.35,"open":12.49,"volume":47466000},{"timestamp":1070461800,"date":"2003-12-03","index":4475,"close":12.9,"high":13.1,"low":12.65,"open":12.71,"volume":89509200},{"timestamp":1070548200,"date":"2003-12-04","index":4476,"close":12.99,"high":13.06,"low":12.82,"open":12.95,"volume":56952500},{"timestamp":1070634600,"date":"2003-12-05","index":4477,"close":12.74,"high":12.99,"low":12.71,"open":12.86,"volume":39383800},{"timestamp":1070893800,"date":"2003-12-08","index":4478,"close":12.81,"high":12.93,"low":12.64,"open":12.69,"volume":32397300},{"timestamp":1070980200,"date":"2003-12-09","index":4479,"close":12.61,"high":12.97,"low":12.51,"open":12.92,"volume":40658700},{"timestamp":1071066600,"date":"2003-12-10","index":4480,"close":12.78,"high":12.8,"low":12.6,"open":12.61,"volume":41922500},{"timestamp":1071153000,"date":"2003-12-11","index":4481,"close":12.83,"high":12.9,"low":12.72,"open":12.74,"volume":39950200},{"timestamp":1071239400,"date":"2003-12-12","index":4482,"close":12.83,"high":12.9,"low":12.69,"open":12.88,"volume":37379900},{"timestamp":1071498600,"date":"2003-12-15","index":4483,"close":12.7,"high":13.08,"low":12.65,"open":13.07,"volume":82537400}],"post":[{"timestamp":1071585000,"date":"2003-12-16","index":4484,"close":13.12,"high":13.23,"low":12.75,"open":12.98,"volume":95028600},{"timestamp":1071671400,"date":"2003-12-17","index":4485,"close":13.25,"high":13.26,"low":13.05,"open":13.08,"volume":46581000},{"timestamp":1071757800,"date":"2003-12-18","index":4486,"close":13.33,"high":13.43,"low":13.2,"open":13.22,"volume":48645300},{"timestamp":1071844200,"date":"2003-12-19","index":4487,"close":13.09,"high":13.43,"low":12.98,"open":13.34,"volume":52988700},{"timestamp":1072103400,"date":"2003-12-22","index":4488,"close":13.2,"high":13.21,"low":12.92,"open":12.97,"volume":37429800},{"timestamp":1072189800,"date":"2003-12-23","index":4489,"close":13.05,"high":13.24,"low":12.98,"open":13.24,"volume":27584700},{"timestamp":1072276200,"date":"2003-12-24","index":4490,"close":12.97,"high":13.13,"low":12.95,"open":12.99,"volume":15177900},{"timestamp":1072449000,"date":"2003-12-26","index":4491,"close":13,"high":13.06,"low":12.95,"open":12.98,"volume":9305200},{"timestamp":1072708200,"date":"2003-12-29","index":4492,"close":13.18,"high":13.21,"low":12.96,"open":12.99,"volume":24670600},{"timestamp":1072794600,"date":"2003-12-30","index":4493,"close":13.19,"high":13.23,"low":13.05,"open":13.18,"volume":21820800},{"timestamp":1072881000,"date":"2003-12-31","index":4494,"close":13.23,"high":13.24,"low":13.05,"open":13.17,"volume":24268300}]},{"date":"2003-09-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1062077400,"date":"2003-08-28","index":4408,"close":12.77,"high":12.8,"low":12.48,"open":12.5,"volume":37764900},{"timestamp":1062163800,"date":"2003-08-29","index":4409,"close":12.83,"high":12.89,"low":12.64,"open":12.71,"volume":33163800},{"timestamp":1062509400,"date":"2003-09-02","index":4410,"close":13.39,"high":13.45,"low":12.94,"open":12.96,"volume":86313000},{"timestamp":1062595800,"date":"2003-09-03","index":4411,"close":13.76,"high":14.03,"low":13.58,"open":13.73,"volume":100807000},{"timestamp":1062682200,"date":"2003-09-04","index":4412,"close":13.72,"high":13.78,"low":13.51,"open":13.65,"volume":41802700},{"timestamp":1062768600,"date":"2003-09-05","index":4413,"close":13.08,"high":13.51,"low":13,"open":13.4,"volume":77735500},{"timestamp":1063027800,"date":"2003-09-08","index":4414,"close":13.48,"high":13.54,"low":13.23,"open":13.25,"volume":58859800},{"timestamp":1063114200,"date":"2003-09-09","index":4415,"close":13.36,"high":13.48,"low":13.26,"open":13.43,"volume":39313700},{"timestamp":1063200600,"date":"2003-09-10","index":4416,"close":12.85,"high":13.37,"low":12.79,"open":13.15,"volume":48143700},{"timestamp":1063287000,"date":"2003-09-11","index":4417,"close":12.98,"high":13.18,"low":12.86,"open":13.03,"volume":55297300},{"timestamp":1063373400,"date":"2003-09-12","index":4418,"close":12.55,"high":12.6,"low":12.05,"open":12.14,"volume":125872200}],"post":[{"timestamp":1063632600,"date":"2003-09-15","index":4419,"close":12.45,"high":12.64,"low":12.38,"open":12.56,"volume":44944600},{"timestamp":1063719000,"date":"2003-09-16","index":4420,"close":12.53,"high":12.56,"low":12.41,"open":12.47,"volume":42621000},{"timestamp":1063805400,"date":"2003-09-17","index":4421,"close":12.28,"high":12.54,"low":12.22,"open":12.51,"volume":48337000},{"timestamp":1063891800,"date":"2003-09-18","index":4422,"close":12.36,"high":12.41,"low":12.14,"open":12.27,"volume":53130900},{"timestamp":1063978200,"date":"2003-09-19","index":4423,"close":12.12,"high":12.35,"low":12.07,"open":12.32,"volume":56562500},{"timestamp":1064237400,"date":"2003-09-22","index":4424,"close":11.97,"high":12.08,"low":11.87,"open":12.02,"volume":48600400},{"timestamp":1064323800,"date":"2003-09-23","index":4425,"close":12.03,"high":12.13,"low":11.97,"open":12.07,"volume":41884000},{"timestamp":1064410200,"date":"2003-09-24","index":4426,"close":11.6,"high":12.09,"low":11.6,"open":12.03,"volume":73146100},{"timestamp":1064496600,"date":"2003-09-25","index":4427,"close":11.56,"high":11.93,"low":11.53,"open":11.67,"volume":41716800},{"timestamp":1064583000,"date":"2003-09-26","index":4428,"close":11.41,"high":11.71,"low":11.39,"open":11.65,"volume":45417900},{"timestamp":1064842200,"date":"2003-09-29","index":4429,"close":11.64,"high":11.64,"low":11.36,"open":11.55,"volume":41382800}]},{"date":"2003-06-12","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1054215000,"date":"2003-05-29","index":4344,"close":12.83,"high":13.28,"low":12.81,"open":13.07,"volume":50293400},{"timestamp":1054301400,"date":"2003-05-30","index":4345,"close":13.01,"high":13.25,"low":12.89,"open":12.95,"volume":43628800},{"timestamp":1054560600,"date":"2003-06-02","index":4346,"close":12.8,"high":13.25,"low":12.76,"open":13.21,"volume":41425900},{"timestamp":1054647000,"date":"2003-06-03","index":4347,"close":13.02,"high":13.16,"low":12.76,"open":12.86,"volume":33190800},{"timestamp":1054733400,"date":"2003-06-04","index":4348,"close":13.58,"high":13.7,"low":13,"open":13.11,"volume":53947300},{"timestamp":1054819800,"date":"2003-06-05","index":4349,"close":13.36,"high":13.57,"low":13.28,"open":13.4,"volume":37461900},{"timestamp":1054906200,"date":"2003-06-06","index":4350,"close":13.09,"high":13.95,"low":12.95,"open":13.64,"volume":102963900},{"timestamp":1055165400,"date":"2003-06-09","index":4351,"close":12.86,"high":13.25,"low":12.71,"open":13.13,"volume":51279400},{"timestamp":1055251800,"date":"2003-06-10","index":4352,"close":13.02,"high":13.09,"low":12.86,"open":13.05,"volume":40820000},{"timestamp":1055338200,"date":"2003-06-11","index":4353,"close":13.27,"high":13.42,"low":13.03,"open":13.21,"volume":41013300},{"timestamp":1055424600,"date":"2003-06-12","index":4354,"close":13.33,"high":13.48,"low":13.1,"open":13.4,"volume":40907500}],"post":[{"timestamp":1055511000,"date":"2003-06-13","index":4355,"close":13.48,"high":14,"low":13.36,"open":13.92,"volume":81322400},{"timestamp":1055770200,"date":"2003-06-16","index":4356,"close":13.65,"high":13.9,"low":13.3,"open":13.62,"volume":31357300},{"timestamp":1055856600,"date":"2003-06-17","index":4357,"close":13.35,"high":13.77,"low":13.28,"open":13.74,"volume":36730100},{"timestamp":1055943000,"date":"2003-06-18","index":4358,"close":13.42,"high":13.54,"low":13.26,"open":13.29,"volume":49885300},{"timestamp":1056029400,"date":"2003-06-19","index":4359,"close":13.34,"high":13.51,"low":13.26,"open":13.35,"volume":39496600},{"timestamp":1056115800,"date":"2003-06-20","index":4360,"close":12.93,"high":13.61,"low":12.86,"open":13.52,"volume":51764300},{"timestamp":1056375000,"date":"2003-06-23","index":4361,"close":12.77,"high":13.05,"low":12.65,"open":12.95,"volume":30410900},{"timestamp":1056461400,"date":"2003-06-24","index":4362,"close":12.65,"high":13.01,"low":12.6,"open":12.86,"volume":30663200},{"timestamp":1056547800,"date":"2003-06-25","index":4363,"close":12.38,"high":12.81,"low":12.35,"open":12.65,"volume":26269000},{"timestamp":1056634200,"date":"2003-06-26","index":4364,"close":12.52,"high":12.61,"low":12.15,"open":12.52,"volume":30859200},{"timestamp":1056720600,"date":"2003-06-27","index":4365,"close":12.43,"high":12.69,"low":12.24,"open":12.55,"volume":29954600}]},{"date":"2003-03-18","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1046788200,"date":"2003-03-04","index":4284,"close":11.63,"high":11.86,"low":11.55,"open":11.74,"volume":37421000},{"timestamp":1046874600,"date":"2003-03-05","index":4285,"close":11.17,"high":11.41,"low":10.99,"open":11.38,"volume":64571400},{"timestamp":1046961000,"date":"2003-03-06","index":4286,"close":11.16,"high":11.35,"low":11.02,"open":11.18,"volume":37140800},{"timestamp":1047047400,"date":"2003-03-07","index":4287,"close":11.06,"high":11.3,"low":10.84,"open":10.94,"volume":44083500},{"timestamp":1047306600,"date":"2003-03-10","index":4288,"close":10.76,"high":11,"low":10.67,"open":10.82,"volume":30568300},{"timestamp":1047393000,"date":"2003-03-11","index":4289,"close":10.68,"high":10.96,"low":10.65,"open":10.81,"volume":36460600},{"timestamp":1047479400,"date":"2003-03-12","index":4290,"close":11,"high":11.06,"low":10.64,"open":10.65,"volume":41539800},{"timestamp":1047565800,"date":"2003-03-13","index":4291,"close":11.9,"high":11.94,"low":11.19,"open":11.31,"volume":57891600},{"timestamp":1047652200,"date":"2003-03-14","index":4292,"close":11.94,"high":12.05,"low":11.65,"open":11.89,"volume":51565800},{"timestamp":1047911400,"date":"2003-03-17","index":4293,"close":12.35,"high":12.45,"low":11.6,"open":11.71,"volume":56316800},{"timestamp":1047997800,"date":"2003-03-18","index":4294,"close":12.25,"high":12.45,"low":12.06,"open":12.37,"volume":58587300}],"post":[{"timestamp":1048084200,"date":"2003-03-19","index":4295,"close":11.31,"high":11.83,"low":11.1,"open":11.65,"volume":123560800},{"timestamp":1048170600,"date":"2003-03-20","index":4296,"close":11.5,"high":11.6,"low":11.11,"open":11.43,"volume":55821400},{"timestamp":1048257000,"date":"2003-03-21","index":4297,"close":11.35,"high":11.83,"low":11.27,"open":11.69,"volume":65517600},{"timestamp":1048516200,"date":"2003-03-24","index":4298,"close":11.03,"high":11.3,"low":10.99,"open":11.14,"volume":42180200},{"timestamp":1048602600,"date":"2003-03-25","index":4299,"close":11.3,"high":11.49,"low":11.07,"open":11.19,"volume":41673400},{"timestamp":1048689000,"date":"2003-03-26","index":4300,"close":11.44,"high":11.58,"low":11.25,"open":11.34,"volume":38346100},{"timestamp":1048775400,"date":"2003-03-27","index":4301,"close":11.36,"high":11.51,"low":11.23,"open":11.3,"volume":29790500},{"timestamp":1048861800,"date":"2003-03-28","index":4302,"close":11.1,"high":11.39,"low":11.1,"open":11.25,"volume":27751300},{"timestamp":1049121000,"date":"2003-03-31","index":4303,"close":10.85,"high":11.09,"low":10.82,"open":10.83,"volume":44908800},{"timestamp":1049207400,"date":"2003-04-01","index":4304,"close":10.76,"high":10.91,"low":10.65,"open":10.88,"volume":50467600},{"timestamp":1049293800,"date":"2003-04-02","index":4305,"close":11.46,"high":11.56,"low":10.9,"open":11.06,"volume":48276800}]},{"date":"2002-12-18","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":4224,"close":11.05,"high":11.35,"low":10.74,"open":11.04,"volume":45352900},{"timestamp":1039098600,"date":"2002-12-05","index":4225,"close":10.69,"high":11.33,"low":10.65,"open":11.3,"volume":39194600},{"timestamp":1039185000,"date":"2002-12-06","index":4226,"close":11.28,"high":11.59,"low":10.45,"open":10.54,"volume":47974500},{"timestamp":1039444200,"date":"2002-12-09","index":4227,"close":10.53,"high":11.29,"low":10.51,"open":11.12,"volume":41361800},{"timestamp":1039530600,"date":"2002-12-10","index":4228,"close":10.7,"high":11.03,"low":10.63,"open":10.77,"volume":35175200},{"timestamp":1039617000,"date":"2002-12-11","index":4229,"close":11.3,"high":11.45,"low":10.61,"open":10.7,"volume":42332500},{"timestamp":1039703400,"date":"2002-12-12","index":4230,"close":11.4,"high":11.55,"low":11.05,"open":11.47,"volume":31506500},{"timestamp":1039789800,"date":"2002-12-13","index":4231,"close":10.65,"high":11.32,"low":10.63,"open":11.28,"volume":49233800},{"timestamp":1040049000,"date":"2002-12-16","index":4232,"close":11.3,"high":11.37,"low":10.81,"open":10.95,"volume":36217200},{"timestamp":1040135400,"date":"2002-12-17","index":4233,"close":11.02,"high":11.48,"low":10.86,"open":11.21,"volume":38315200},{"timestamp":1040221800,"date":"2002-12-18","index":4234,"close":10.63,"high":10.89,"low":10.41,"open":10.8,"volume":59093700}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":4235,"close":11,"high":11.57,"low":10.8,"open":11.06,"volume":97046000},{"timestamp":1040394600,"date":"2002-12-20","index":4236,"close":10.74,"high":11.37,"low":10.55,"open":11.28,"volume":70354000},{"timestamp":1040653800,"date":"2002-12-23","index":4237,"close":11.06,"high":11.15,"low":10.62,"open":10.78,"volume":32994600},{"timestamp":1040740200,"date":"2002-12-24","index":4238,"close":10.99,"high":11.15,"low":10.85,"open":10.9,"volume":9088400},{"timestamp":1040913000,"date":"2002-12-26","index":4239,"close":10.83,"high":11.23,"low":10.78,"open":11,"volume":19094500},{"timestamp":1040999400,"date":"2002-12-27","index":4240,"close":10.79,"high":11.07,"low":10.75,"open":10.81,"volume":24793900},{"timestamp":1041258600,"date":"2002-12-30","index":4241,"close":10.94,"high":11.02,"low":10.73,"open":10.87,"volume":29686300},{"timestamp":1041345000,"date":"2002-12-31","index":4242,"close":10.8,"high":10.97,"low":10.78,"open":10.88,"volume":26155500},{"timestamp":1041517800,"date":"2003-01-02","index":4243,"close":11.21,"high":11.25,"low":10.8,"open":10.94,"volume":32064900},{"timestamp":1041604200,"date":"2003-01-03","index":4244,"close":11.56,"high":11.62,"low":11.12,"open":11.19,"volume":30879500},{"timestamp":1041863400,"date":"2003-01-06","index":4245,"close":11.96,"high":12.11,"low":11.54,"open":11.54,"volume":45324400}]},{"date":"2002-09-17","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1031059800,"date":"2002-09-03","index":4159,"close":9.06,"high":9.57,"low":9,"open":9.51,"volume":43694600},{"timestamp":1031146200,"date":"2002-09-04","index":4160,"close":9.6,"high":9.69,"low":9.15,"open":9.18,"volume":43514400},{"timestamp":1031232600,"date":"2002-09-05","index":4161,"close":9.12,"high":9.47,"low":9.11,"open":9.45,"volume":44877700},{"timestamp":1031319000,"date":"2002-09-06","index":4162,"close":9.63,"high":9.81,"low":9.41,"open":9.47,"volume":39052400},{"timestamp":1031578200,"date":"2002-09-09","index":4163,"close":9.78,"high":9.88,"low":9.4,"open":9.62,"volume":39399100},{"timestamp":1031664600,"date":"2002-09-10","index":4164,"close":9.79,"high":9.97,"low":9.46,"open":9.77,"volume":40390100},{"timestamp":1031751000,"date":"2002-09-11","index":4165,"close":9.8,"high":10.2,"low":9.77,"open":9.86,"volume":34483500},{"timestamp":1031837400,"date":"2002-09-12","index":4166,"close":9.48,"high":9.76,"low":9.43,"open":9.69,"volume":33143900},{"timestamp":1031923800,"date":"2002-09-13","index":4167,"close":9.73,"high":9.86,"low":9.43,"open":9.49,"volume":36261100},{"timestamp":1032183000,"date":"2002-09-16","index":4168,"close":9.28,"high":9.75,"low":9.05,"open":9.71,"volume":52494500},{"timestamp":1032269400,"date":"2002-09-17","index":4169,"close":9.03,"high":9.42,"low":8.78,"open":9.4,"volume":81486100}],"post":[{"timestamp":1032355800,"date":"2002-09-18","index":4170,"close":8.32,"high":8.54,"low":7.81,"open":8.24,"volume":122601600},{"timestamp":1032442200,"date":"2002-09-19","index":4171,"close":8.11,"high":8.21,"low":7.95,"open":8.05,"volume":47977300},{"timestamp":1032528600,"date":"2002-09-20","index":4172,"close":7.99,"high":8.28,"low":7.96,"open":8.18,"volume":69838300},{"timestamp":1032787800,"date":"2002-09-23","index":4173,"close":7.64,"high":7.96,"low":7.49,"open":7.85,"volume":54908300},{"timestamp":1032874200,"date":"2002-09-24","index":4174,"close":8,"high":8.18,"low":7.3,"open":7.39,"volume":77572000},{"timestamp":1032960600,"date":"2002-09-25","index":4175,"close":8.59,"high":8.6,"low":7.96,"open":8.12,"volume":63782200},{"timestamp":1033047000,"date":"2002-09-26","index":4176,"close":8.29,"high":8.72,"low":8.2,"open":8.67,"volume":58182400},{"timestamp":1033133400,"date":"2002-09-27","index":4177,"close":8.4,"high":8.64,"low":8.09,"open":8.12,"volume":47307400},{"timestamp":1033392600,"date":"2002-09-30","index":4178,"close":7.86,"high":8.28,"low":7.3,"open":8.16,"volume":49137600},{"timestamp":1033479000,"date":"2002-10-01","index":4179,"close":8.54,"high":8.58,"low":7.78,"open":7.83,"volume":54834900},{"timestamp":1033565400,"date":"2002-10-02","index":4180,"close":8.31,"high":8.55,"low":8.19,"open":8.27,"volume":45000700}]},{"date":"2002-06-18","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1023197400,"date":"2002-06-04","index":4096,"close":7.82,"high":8.07,"low":7.25,"open":7.47,"volume":80771800},{"timestamp":1023283800,"date":"2002-06-05","index":4097,"close":8.66,"high":8.67,"low":7.59,"open":7.87,"volume":60986500},{"timestamp":1023370200,"date":"2002-06-06","index":4098,"close":8.15,"high":8.49,"low":8.06,"open":8.45,"volume":59408000},{"timestamp":1023456600,"date":"2002-06-07","index":4099,"close":8.36,"high":8.73,"low":7.87,"open":7.93,"volume":54034000},{"timestamp":1023715800,"date":"2002-06-10","index":4100,"close":8.14,"high":8.43,"low":8.08,"open":8.42,"volume":38192900},{"timestamp":1023802200,"date":"2002-06-11","index":4101,"close":8.03,"high":8.48,"low":7.97,"open":8.29,"volume":39634900},{"timestamp":1023888600,"date":"2002-06-12","index":4102,"close":8.26,"high":8.3,"low":7.73,"open":7.91,"volume":61515800},{"timestamp":1023975000,"date":"2002-06-13","index":4103,"close":8.26,"high":8.42,"low":8.08,"open":8.2,"volume":45476900},{"timestamp":1024061400,"date":"2002-06-14","index":4104,"close":8.57,"high":8.6,"low":7.94,"open":8.13,"volume":45042200},{"timestamp":1024320600,"date":"2002-06-17","index":4105,"close":9.2,"high":9.38,"low":8.67,"open":8.7,"volume":73449200},{"timestamp":1024407000,"date":"2002-06-18","index":4106,"close":8.98,"high":9.14,"low":8.7,"open":9.04,"volume":87006200}],"post":[{"timestamp":1024493400,"date":"2002-06-19","index":4107,"close":8.8,"high":9.52,"low":8.53,"open":9.44,"volume":111863800},{"timestamp":1024579800,"date":"2002-06-20","index":4108,"close":8.46,"high":8.8,"low":8.37,"open":8.65,"volume":56839400},{"timestamp":1024666200,"date":"2002-06-21","index":4109,"close":8.12,"high":8.68,"low":8.08,"open":8.29,"volume":62786500},{"timestamp":1024925400,"date":"2002-06-24","index":4110,"close":8.61,"high":8.77,"low":7.93,"open":8.03,"volume":59579000},{"timestamp":1025011800,"date":"2002-06-25","index":4111,"close":8.7,"high":8.86,"low":8.32,"open":8.71,"volume":57016100},{"timestamp":1025098200,"date":"2002-06-26","index":4112,"close":9.17,"high":9.5,"low":8.15,"open":8.2,"volume":76641800},{"timestamp":1025184600,"date":"2002-06-27","index":4113,"close":9.68,"high":9.7,"low":9.11,"open":9.35,"volume":80203600},{"timestamp":1025271000,"date":"2002-06-28","index":4114,"close":9.47,"high":9.92,"low":9.35,"open":9.5,"volume":51290300},{"timestamp":1025530200,"date":"2002-07-01","index":4115,"close":9,"high":9.37,"low":8.93,"open":9.3,"volume":42506500},{"timestamp":1025616600,"date":"2002-07-02","index":4116,"close":8.68,"high":9,"low":8.61,"open":8.88,"volume":48316200},{"timestamp":1025703000,"date":"2002-07-03","index":4117,"close":9.55,"high":9.63,"low":8.54,"open":8.58,"volume":50001600}]},{"date":"2002-03-14","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1014906600,"date":"2002-02-28","index":4030,"close":16.62,"high":16.95,"low":16.38,"open":16.39,"volume":48930600},{"timestamp":1014993000,"date":"2002-03-01","index":4031,"close":15.99,"high":16.72,"low":15.55,"open":16.66,"volume":78055500},{"timestamp":1015252200,"date":"2002-03-04","index":4032,"close":13.67,"high":14.05,"low":12.95,"open":13.95,"volume":208718700},{"timestamp":1015338600,"date":"2002-03-05","index":4033,"close":13.85,"high":14.14,"low":13.67,"open":13.97,"volume":72999800},{"timestamp":1015425000,"date":"2002-03-06","index":4034,"close":14.14,"high":14.21,"low":13.63,"open":13.8,"volume":47536200},{"timestamp":1015511400,"date":"2002-03-07","index":4035,"close":14,"high":14.53,"low":13.72,"open":14.47,"volume":38756800},{"timestamp":1015597800,"date":"2002-03-08","index":4036,"close":14.2,"high":14.55,"low":14.1,"open":14.42,"volume":42591600},{"timestamp":1015857000,"date":"2002-03-11","index":4037,"close":14.5,"high":14.75,"low":14.04,"open":14.15,"volume":31683800},{"timestamp":1015943400,"date":"2002-03-12","index":4038,"close":14.44,"high":14.63,"low":14.24,"open":14.39,"volume":30116900},{"timestamp":1016029800,"date":"2002-03-13","index":4039,"close":13.89,"high":14.41,"low":13.86,"open":14.33,"volume":33362500},{"timestamp":1016116200,"date":"2002-03-14","index":4040,"close":13.44,"high":14.08,"low":13.38,"open":13.96,"volume":46463700}],"post":[{"timestamp":1016202600,"date":"2002-03-15","index":4041,"close":12.6,"high":13.03,"low":12.59,"open":12.9,"volume":121186000},{"timestamp":1016461800,"date":"2002-03-18","index":4042,"close":12.6,"high":13.01,"low":12.47,"open":12.83,"volume":49182600},{"timestamp":1016548200,"date":"2002-03-19","index":4043,"close":12.81,"high":13.16,"low":12.7,"open":12.74,"volume":37202500},{"timestamp":1016634600,"date":"2002-03-20","index":4044,"close":12.54,"high":13.05,"low":12.52,"open":12.66,"volume":35961200},{"timestamp":1016721000,"date":"2002-03-21","index":4045,"close":13.15,"high":13.25,"low":12.44,"open":12.65,"volume":49338700},{"timestamp":1016807400,"date":"2002-03-22","index":4046,"close":12.85,"high":13.5,"low":12.77,"open":13.26,"volume":40552600},{"timestamp":1017066600,"date":"2002-03-25","index":4047,"close":12.52,"high":13,"low":12.5,"open":12.92,"volume":30843100},{"timestamp":1017153000,"date":"2002-03-26","index":4048,"close":12.71,"high":13,"low":12.46,"open":12.51,"volume":37668400},{"timestamp":1017239400,"date":"2002-03-27","index":4049,"close":12.63,"high":12.82,"low":12.55,"open":12.73,"volume":28081700},{"timestamp":1017325800,"date":"2002-03-28","index":4050,"close":12.8,"high":12.89,"low":12.59,"open":12.75,"volume":24038700},{"timestamp":1017671400,"date":"2002-04-01","index":4051,"close":12.84,"high":12.89,"low":12.5,"open":12.6,"volume":28660500}]},{"date":"2001-12-13","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3969,"close":14.19,"high":14.5,"low":14,"open":14.32,"volume":36810100},{"timestamp":1007130600,"date":"2001-11-30","index":3970,"close":14.03,"high":14.78,"low":13.68,"open":14.41,"volume":74143100},{"timestamp":1007389800,"date":"2001-12-03","index":3971,"close":13.7,"high":14.27,"low":13.65,"open":13.82,"volume":42093800},{"timestamp":1007476200,"date":"2001-12-04","index":3972,"close":13.8,"high":13.9,"low":13.32,"open":13.87,"volume":47757100},{"timestamp":1007562600,"date":"2001-12-05","index":3973,"close":15.37,"high":15.38,"low":14.45,"open":14.5,"volume":113746800},{"timestamp":1007649000,"date":"2001-12-06","index":3974,"close":15.9,"high":16.03,"low":15.5,"open":15.61,"volume":67014700},{"timestamp":1007735400,"date":"2001-12-07","index":3975,"close":15.91,"high":15.95,"low":15.55,"open":15.74,"volume":42468600},{"timestamp":1007994600,"date":"2001-12-10","index":3976,"close":15.42,"high":16.02,"low":15.25,"open":15.64,"volume":35877600},{"timestamp":1008081000,"date":"2001-12-11","index":3977,"close":15.11,"high":15.76,"low":15.1,"open":15.71,"volume":41071500},{"timestamp":1008167400,"date":"2001-12-12","index":3978,"close":15.1,"high":15.45,"low":14.75,"open":15.28,"volume":44940700},{"timestamp":1008253800,"date":"2001-12-13","index":3979,"close":14.67,"high":15.25,"low":14.39,"open":14.74,"volume":52531500}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3980,"close":14.57,"high":14.7,"low":14.31,"open":14.65,"volume":54346500},{"timestamp":1008599400,"date":"2001-12-17","index":3981,"close":14.79,"high":15,"low":14.4,"open":14.45,"volume":32530700},{"timestamp":1008685800,"date":"2001-12-18","index":3982,"close":15.05,"high":15.3,"low":14.91,"open":15,"volume":40321500},{"timestamp":1008772200,"date":"2001-12-19","index":3983,"close":14.92,"high":15.4,"low":14.78,"open":14.81,"volume":59069000},{"timestamp":1008858600,"date":"2001-12-20","index":3984,"close":14.49,"high":14.91,"low":14.4,"open":14.85,"volume":44289800},{"timestamp":1008945000,"date":"2001-12-21","index":3985,"close":14.38,"high":14.94,"low":14.35,"open":14.79,"volume":59252900},{"timestamp":1009204200,"date":"2001-12-24","index":3986,"close":14.34,"high":14.64,"low":14.23,"open":14.41,"volume":12753700},{"timestamp":1009377000,"date":"2001-12-26","index":3987,"close":14.09,"high":14.7,"low":14.08,"open":14.26,"volume":26817000},{"timestamp":1009463400,"date":"2001-12-27","index":3988,"close":13.99,"high":14.25,"low":13.87,"open":14.1,"volume":31281100},{"timestamp":1009549800,"date":"2001-12-28","index":3989,"close":14.06,"high":14.36,"low":14.01,"open":14.06,"volume":24629700},{"timestamp":1009809000,"date":"2001-12-31","index":3990,"close":13.81,"high":14.23,"low":13.8,"open":14.1,"volume":29857600}]},{"date":"2001-09-13","estimated":0.08,"reported":0.09,"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":"2001-06-18","estimated":0.14,"reported":0.15,"pre":[{"timestamp":991661400,"date":"2001-06-04","index":3848,"close":16.06,"high":16.54,"low":15.93,"open":16.53,"volume":34347900},{"timestamp":991747800,"date":"2001-06-05","index":3849,"close":16.76,"high":16.96,"low":16.09,"open":16.12,"volume":37528800},{"timestamp":991834200,"date":"2001-06-06","index":3850,"close":17,"high":17.24,"low":16.8,"open":16.94,"volume":43538700},{"timestamp":991920600,"date":"2001-06-07","index":3851,"close":17.33,"high":17.4,"low":16.61,"open":16.86,"volume":33703600},{"timestamp":992007000,"date":"2001-06-08","index":3852,"close":17.01,"high":17.5,"low":16.92,"open":17.28,"volume":21379300},{"timestamp":992266200,"date":"2001-06-11","index":3853,"close":16.19,"high":17.01,"low":16.02,"open":17,"volume":26158600},{"timestamp":992352600,"date":"2001-06-12","index":3854,"close":16.14,"high":16.36,"low":15.34,"open":16.01,"volume":35267300},{"timestamp":992439000,"date":"2001-06-13","index":3855,"close":15.5,"high":16.45,"low":15.34,"open":16.35,"volume":34243200},{"timestamp":992525400,"date":"2001-06-14","index":3856,"close":14.85,"high":15.37,"low":14.7,"open":15.36,"volume":45062500},{"timestamp":992611800,"date":"2001-06-15","index":3857,"close":15,"high":15.5,"low":14.66,"open":14.75,"volume":59629800},{"timestamp":992871000,"date":"2001-06-18","index":3858,"close":14.84,"high":15.3,"low":14.62,"open":15.23,"volume":51419000}],"post":[{"timestamp":992957400,"date":"2001-06-19","index":3859,"close":16.76,"high":17.08,"low":16.44,"open":17.05,"volume":123132300},{"timestamp":993043800,"date":"2001-06-20","index":3860,"close":17.52,"high":17.77,"low":16.44,"open":16.52,"volume":64848800},{"timestamp":993130200,"date":"2001-06-21","index":3861,"close":17.9,"high":18.04,"low":17.3,"open":17.46,"volume":42898000},{"timestamp":993216600,"date":"2001-06-22","index":3862,"close":17.48,"high":17.97,"low":17.35,"open":17.8,"volume":29738200},{"timestamp":993475800,"date":"2001-06-25","index":3863,"close":17.77,"high":18.06,"low":17.51,"open":17.65,"volume":30607400},{"timestamp":993562200,"date":"2001-06-26","index":3864,"close":18.44,"high":19,"low":17.01,"open":17.35,"volume":58071400},{"timestamp":993648600,"date":"2001-06-27","index":3865,"close":18.04,"high":18.84,"low":17.7,"open":18.56,"volume":56799800},{"timestamp":993735000,"date":"2001-06-28","index":3866,"close":19.18,"high":19.63,"low":18.29,"open":18.39,"volume":72499100},{"timestamp":993821400,"date":"2001-06-29","index":3867,"close":19,"high":20.02,"low":17.8,"open":19.19,"volume":60090400},{"timestamp":994080600,"date":"2001-07-02","index":3868,"close":19.58,"high":20,"low":19.07,"open":19.24,"volume":29413600},{"timestamp":994167000,"date":"2001-07-03","index":3869,"close":19.77,"high":20,"low":18.78,"open":19.39,"volume":22039400}]},{"date":"2001-03-15","estimated":0.1,"reported":0.1,"pre":[{"timestamp":983457000,"date":"2001-03-01","index":3783,"close":21.38,"high":21.5,"low":18.75,"open":19,"volume":76869400},{"timestamp":983543400,"date":"2001-03-02","index":3784,"close":16.88,"high":17.94,"low":15.75,"open":16.25,"volume":224088800},{"timestamp":983802600,"date":"2001-03-05","index":3785,"close":17,"high":17.38,"low":16.69,"open":17.31,"volume":51544000},{"timestamp":983889000,"date":"2001-03-06","index":3786,"close":17.63,"high":18,"low":17.38,"open":17.75,"volume":57448400},{"timestamp":983975400,"date":"2001-03-07","index":3787,"close":18.63,"high":18.75,"low":17.81,"open":18.31,"volume":52486500},{"timestamp":984061800,"date":"2001-03-08","index":3788,"close":17.5,"high":18.5,"low":17.31,"open":18.39,"volume":40342100},{"timestamp":984148200,"date":"2001-03-09","index":3789,"close":16.38,"high":17.19,"low":16.13,"open":17.13,"volume":58409900},{"timestamp":984407400,"date":"2001-03-12","index":3790,"close":15.19,"high":16.38,"low":15.06,"open":16,"volume":66843000},{"timestamp":984493800,"date":"2001-03-13","index":3791,"close":16.94,"high":17,"low":15.38,"open":15.94,"volume":57981600},{"timestamp":984580200,"date":"2001-03-14","index":3792,"close":16.06,"high":16.75,"low":15.56,"open":16.25,"volume":52862100},{"timestamp":984666600,"date":"2001-03-15","index":3793,"close":14.69,"high":16.63,"low":14.5,"open":16.5,"volume":77834800}],"post":[{"timestamp":984753000,"date":"2001-03-16","index":3794,"close":14.06,"high":14.63,"low":13.5,"open":14.19,"volume":89327600},{"timestamp":985012200,"date":"2001-03-19","index":3795,"close":15.44,"high":15.69,"low":14.19,"open":14.38,"volume":50443200},{"timestamp":985098600,"date":"2001-03-20","index":3796,"close":14.38,"high":16.06,"low":14.31,"open":15.88,"volume":65545100},{"timestamp":985185000,"date":"2001-03-21","index":3797,"close":14.75,"high":16,"low":14.25,"open":14.75,"volume":50574600},{"timestamp":985271400,"date":"2001-03-22","index":3798,"close":15.5,"high":15.63,"low":14.38,"open":15.25,"volume":63980900},{"timestamp":985357800,"date":"2001-03-23","index":3799,"close":15.88,"high":16.56,"low":15.67,"open":16.31,"volume":72068300},{"timestamp":985617000,"date":"2001-03-26","index":3800,"close":15.44,"high":16.37,"low":15.4,"open":16.32,"volume":34392600},{"timestamp":985703400,"date":"2001-03-27","index":3801,"close":16.42,"high":16.5,"low":15.46,"open":16.04,"volume":43943800},{"timestamp":985789800,"date":"2001-03-28","index":3802,"close":15.06,"high":16.14,"low":14.58,"open":16.12,"volume":46438000},{"timestamp":985876200,"date":"2001-03-29","index":3803,"close":14.33,"high":15.32,"low":14.03,"open":14.61,"volume":54250500},{"timestamp":985962600,"date":"2001-03-30","index":3804,"close":14.63,"high":15.29,"low":14.32,"open":14.52,"volume":36956100}]},{"date":"2000-12-14","estimated":0.1,"reported":0.11,"pre":[{"timestamp":975594600,"date":"2000-11-30","index":3722,"close":26.5,"high":27.63,"low":21.5,"open":21.75,"volume":84386200},{"timestamp":975681000,"date":"2000-12-01","index":3723,"close":26.44,"high":27.88,"low":25.5,"open":26.38,"volume":48663500},{"timestamp":975940200,"date":"2000-12-04","index":3724,"close":28.19,"high":28.88,"low":26.19,"open":26.25,"volume":40710400},{"timestamp":976026600,"date":"2000-12-05","index":3725,"close":31.5,"high":31.5,"low":28.88,"open":29.44,"volume":59754700},{"timestamp":976113000,"date":"2000-12-06","index":3726,"close":30.19,"high":31.63,"low":29.31,"open":31.19,"volume":42125600},{"timestamp":976199400,"date":"2000-12-07","index":3727,"close":28.31,"high":29.94,"low":28.13,"open":29.63,"volume":41088300},{"timestamp":976285800,"date":"2000-12-08","index":3728,"close":30.06,"high":30.63,"low":29.25,"open":30.06,"volume":40052600},{"timestamp":976545000,"date":"2000-12-11","index":3729,"close":31.94,"high":32.25,"low":30,"open":30.5,"volume":50279700},{"timestamp":976631400,"date":"2000-12-12","index":3730,"close":30.75,"high":32.5,"low":30.41,"open":31.88,"volume":26481200},{"timestamp":976717800,"date":"2000-12-13","index":3731,"close":28.38,"high":32,"low":28.25,"open":31.94,"volume":37933600},{"timestamp":976804200,"date":"2000-12-14","index":3732,"close":27.5,"high":29.94,"low":27.25,"open":29.25,"volume":45894400}],"post":[{"timestamp":976890600,"date":"2000-12-15","index":3733,"close":28.56,"high":30.08,"low":28.19,"open":29.44,"volume":120004000},{"timestamp":977149800,"date":"2000-12-18","index":3734,"close":32,"high":32.44,"low":29.94,"open":30,"volume":61640100},{"timestamp":977236200,"date":"2000-12-19","index":3735,"close":30.63,"high":33.13,"low":30.13,"open":31.81,"volume":58653700},{"timestamp":977322600,"date":"2000-12-20","index":3736,"close":28.5,"high":29.81,"low":27.5,"open":28.06,"volume":54440500},{"timestamp":977409000,"date":"2000-12-21","index":3737,"close":29.5,"high":30.25,"low":27.31,"open":27.81,"volume":46719700},{"timestamp":977495400,"date":"2000-12-22","index":3738,"close":31.88,"high":31.98,"low":30,"open":30.38,"volume":35568200},{"timestamp":977841000,"date":"2000-12-26","index":3739,"close":30.94,"high":32.19,"low":30,"open":31.5,"volume":20589500},{"timestamp":977927400,"date":"2000-12-27","index":3740,"close":30.69,"high":31.06,"low":29.38,"open":30.38,"volume":26437500},{"timestamp":978013800,"date":"2000-12-28","index":3741,"close":31.06,"high":31.63,"low":30.38,"open":30.56,"volume":25053600},{"timestamp":978100200,"date":"2000-12-29","index":3742,"close":29.06,"high":31.31,"low":28.69,"open":30.88,"volume":31702200},{"timestamp":978445800,"date":"2001-01-02","index":3743,"close":26.38,"high":29.75,"low":25.63,"open":29.56,"volume":46281000}]}] +[{"date":"2025-09-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-09","estimated":1.48,"reported":null,"pre":[],"post":[]},{"date":"2024-09-09","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1724419800,"date":"2024-08-23","index":9690,"close":139.19,"high":139.79,"low":137.26,"open":138.73,"volume":4544600},{"timestamp":1724679000,"date":"2024-08-26","index":9691,"close":138.9,"high":139.4,"low":138.19,"open":139.39,"volume":2729600},{"timestamp":1724765400,"date":"2024-08-27","index":9692,"close":138.48,"high":139.5,"low":137.74,"open":137.85,"volume":3872200},{"timestamp":1724851800,"date":"2024-08-28","index":9693,"close":137.88,"high":138.95,"low":136.91,"open":138.83,"volume":3022600},{"timestamp":1724938200,"date":"2024-08-29","index":9694,"close":139.42,"high":141.16,"low":138.85,"open":139.14,"volume":4588400},{"timestamp":1725024600,"date":"2024-08-30","index":9695,"close":141.29,"high":141.72,"low":140.1,"open":140.33,"volume":7980700},{"timestamp":1725370200,"date":"2024-09-03","index":9696,"close":139.5,"high":142.2,"low":138.83,"open":140.45,"volume":6831200},{"timestamp":1725456600,"date":"2024-09-04","index":9697,"close":140.75,"high":141.1,"low":137.95,"open":138.44,"volume":6243300},{"timestamp":1725543000,"date":"2024-09-05","index":9698,"close":142.61,"high":143.28,"low":140.31,"open":141.4,"volume":8733200},{"timestamp":1725629400,"date":"2024-09-06","index":9699,"close":141.81,"high":143.94,"low":139.4,"open":143.79,"volume":11154800},{"timestamp":1725888600,"date":"2024-09-09","index":9700,"close":139.89,"high":143.3,"low":139.51,"open":142.49,"volume":20233400}],"post":[{"timestamp":1725975000,"date":"2024-09-10","index":9701,"close":155.89,"high":160.52,"low":153.12,"open":154.23,"volume":37374200},{"timestamp":1726061400,"date":"2024-09-11","index":9702,"close":157.18,"high":159.44,"low":154.84,"open":156.78,"volume":12630100},{"timestamp":1726147800,"date":"2024-09-12","index":9703,"close":161.38,"high":162.34,"low":157.9,"open":159.04,"volume":16352000},{"timestamp":1726234200,"date":"2024-09-13","index":9704,"close":162.03,"high":173.94,"low":161,"open":173.7,"volume":25695500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-11","estimated":1.65,"reported":1.63,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":9629,"close":124.49,"high":124.82,"low":123.01,"open":123.24,"volume":6911400},{"timestamp":1716989400,"date":"2024-05-29","index":9630,"close":123.74,"high":123.92,"low":122.77,"open":122.99,"volume":4735100},{"timestamp":1717075800,"date":"2024-05-30","index":9631,"close":117.09,"high":121.44,"low":117.03,"open":120.17,"volume":10851600},{"timestamp":1717162200,"date":"2024-05-31","index":9632,"close":117.19,"high":117.42,"low":114.55,"open":116.59,"volume":12755600},{"timestamp":1717421400,"date":"2024-06-03","index":9633,"close":119.28,"high":119.33,"low":117.34,"open":117.53,"volume":7256300},{"timestamp":1717507800,"date":"2024-06-04","index":9634,"close":120.07,"high":120.37,"low":118.72,"open":119.02,"volume":7368000},{"timestamp":1717594200,"date":"2024-06-05","index":9635,"close":122.63,"high":122.79,"low":120.51,"open":121.65,"volume":5973700},{"timestamp":1717680600,"date":"2024-06-06","index":9636,"close":123.5,"high":124.27,"low":122.25,"open":122.88,"volume":7347200},{"timestamp":1717767000,"date":"2024-06-07","index":9637,"close":125.92,"high":126.22,"low":123.27,"open":124.21,"volume":11545000},{"timestamp":1718026200,"date":"2024-06-10","index":9638,"close":124.5,"high":126.95,"low":124.05,"open":125.73,"volume":10190400},{"timestamp":1718112600,"date":"2024-06-11","index":9639,"close":123.88,"high":124.83,"low":122.29,"open":124.05,"volume":18373900}],"post":[{"timestamp":1718199000,"date":"2024-06-12","index":9640,"close":140.38,"high":140.96,"low":133.96,"open":134.69,"volume":40871300},{"timestamp":1718285400,"date":"2024-06-13","index":9641,"close":139.85,"high":142.4,"low":138.77,"open":140.43,"volume":13733200},{"timestamp":1718371800,"date":"2024-06-14","index":9642,"close":138.13,"high":139.97,"low":137.38,"open":139.26,"volume":11330800},{"timestamp":1718631000,"date":"2024-06-17","index":9643,"close":141.31,"high":141.44,"low":138.25,"open":138.8,"volume":11232800},{"timestamp":1718717400,"date":"2024-06-18","index":9644,"close":144.64,"high":145.06,"low":141.22,"open":141.22,"volume":11629400},{"timestamp":1718890200,"date":"2024-06-20","index":9645,"close":142.91,"high":145.32,"low":141.95,"open":145.32,"volume":8940000},{"timestamp":1718976600,"date":"2024-06-21","index":9646,"close":141.5,"high":143.72,"low":140.44,"open":143.72,"volume":14930900},{"timestamp":1719235800,"date":"2024-06-24","index":9647,"close":139.89,"high":141.53,"low":139.12,"open":140,"volume":7793300},{"timestamp":1719322200,"date":"2024-06-25","index":9648,"close":139.17,"high":139.55,"low":137.56,"open":139,"volume":8469600},{"timestamp":1719408600,"date":"2024-06-26","index":9649,"close":138.23,"high":140.75,"low":138.08,"open":139.49,"volume":8036300},{"timestamp":1719495000,"date":"2024-06-27","index":9650,"close":140.18,"high":141.42,"low":138.81,"open":139.25,"volume":7518200}]},{"date":"2024-03-11","estimated":1.38,"reported":1.41,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":9565,"close":110.97,"high":112.54,"low":110.93,"open":112,"volume":6342900},{"timestamp":1709044200,"date":"2024-02-27","index":9566,"close":111.38,"high":111.51,"low":109.79,"open":110.62,"volume":6593100},{"timestamp":1709130600,"date":"2024-02-28","index":9567,"close":111.68,"high":112.02,"low":111.1,"open":111.26,"volume":5278300},{"timestamp":1709217000,"date":"2024-02-29","index":9568,"close":111.68,"high":112.44,"low":110.64,"open":111.68,"volume":12193900},{"timestamp":1709303400,"date":"2024-03-01","index":9569,"close":113.78,"high":113.94,"low":111.52,"open":111.68,"volume":7603700},{"timestamp":1709562600,"date":"2024-03-04","index":9570,"close":114.06,"high":114.6,"low":113.39,"open":113.58,"volume":6588100},{"timestamp":1709649000,"date":"2024-03-05","index":9571,"close":110.94,"high":113.2,"low":110.37,"open":112.82,"volume":8242000},{"timestamp":1709735400,"date":"2024-03-06","index":9572,"close":112.27,"high":113.05,"low":110.67,"open":111.5,"volume":6706400},{"timestamp":1709821800,"date":"2024-03-07","index":9573,"close":114.54,"high":114.8,"low":112.29,"open":113.94,"volume":7670100},{"timestamp":1709908200,"date":"2024-03-08","index":9574,"close":112.42,"high":114.33,"low":111.54,"open":114.07,"volume":8304100},{"timestamp":1710163800,"date":"2024-03-11","index":9575,"close":114.13,"high":114.75,"low":111.18,"open":111.61,"volume":20438300}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":9576,"close":127.54,"high":129.37,"low":124.6,"open":126.26,"volume":48536100},{"timestamp":1710336600,"date":"2024-03-13","index":9577,"close":125.52,"high":128.8,"low":124.83,"open":128,"volume":15870300},{"timestamp":1710423000,"date":"2024-03-14","index":9578,"close":125.53,"high":127.8,"low":124.94,"open":127.23,"volume":10965900},{"timestamp":1710509400,"date":"2024-03-15","index":9579,"close":125.54,"high":126.01,"low":123.56,"open":124.04,"volume":17841600},{"timestamp":1710768600,"date":"2024-03-18","index":9580,"close":127.8,"high":128.95,"low":126.88,"open":127.2,"volume":12231400},{"timestamp":1710855000,"date":"2024-03-19","index":9581,"close":129.19,"high":129.21,"low":126.49,"open":127.75,"volume":10221000},{"timestamp":1710941400,"date":"2024-03-20","index":9582,"close":129.24,"high":130.69,"low":128.27,"open":129.98,"volume":8373300},{"timestamp":1711027800,"date":"2024-03-21","index":9583,"close":129.01,"high":132.77,"low":128.95,"open":130.52,"volume":17842400},{"timestamp":1711114200,"date":"2024-03-22","index":9584,"close":127.79,"high":129.21,"low":127.55,"open":129.01,"volume":6655800},{"timestamp":1711373400,"date":"2024-03-25","index":9585,"close":126.08,"high":127.67,"low":126.05,"open":127.67,"volume":7446100},{"timestamp":1711459800,"date":"2024-03-26","index":9586,"close":126.47,"high":126.94,"low":125.84,"open":126.75,"volume":7063900}]},{"date":"2023-12-11","estimated":1.32,"reported":1.34,"pre":[{"timestamp":1701095400,"date":"2023-11-27","index":9504,"close":116.47,"high":116.77,"low":115.45,"open":116.01,"volume":5165300},{"timestamp":1701181800,"date":"2023-11-28","index":9505,"close":116.24,"high":116.8,"low":115.87,"open":116,"volume":4892600},{"timestamp":1701268200,"date":"2023-11-29","index":9506,"close":116.21,"high":117.58,"low":115.96,"open":117.34,"volume":6127200},{"timestamp":1701354600,"date":"2023-11-30","index":9507,"close":116.21,"high":117.23,"low":115.18,"open":116.86,"volume":11075600},{"timestamp":1701441000,"date":"2023-12-01","index":9508,"close":117.16,"high":117.35,"low":115.26,"open":116.07,"volume":5738000},{"timestamp":1701700200,"date":"2023-12-04","index":9509,"close":115.78,"high":116.68,"low":114.55,"open":116.27,"volume":5587500},{"timestamp":1701786600,"date":"2023-12-05","index":9510,"close":114.53,"high":115.27,"low":113.81,"open":114.57,"volume":5913600},{"timestamp":1701873000,"date":"2023-12-06","index":9511,"close":112.03,"high":114.99,"low":111.93,"open":114.94,"volume":7815700},{"timestamp":1701959400,"date":"2023-12-07","index":9512,"close":112.87,"high":113.03,"low":111.81,"open":112.41,"volume":6772800},{"timestamp":1702045800,"date":"2023-12-08","index":9513,"close":113.61,"high":113.64,"low":111.59,"open":112.01,"volume":7753900},{"timestamp":1702305000,"date":"2023-12-11","index":9514,"close":115.13,"high":115.35,"low":113.61,"open":113.77,"volume":19544200}],"post":[{"timestamp":1702391400,"date":"2023-12-12","index":9515,"close":100.81,"high":104.95,"low":100.69,"open":102.7,"volume":57666500},{"timestamp":1702477800,"date":"2023-12-13","index":9516,"close":102.99,"high":103.1,"low":99.26,"open":101.08,"volume":29392200},{"timestamp":1702564200,"date":"2023-12-14","index":9517,"close":100.31,"high":102.25,"low":99.87,"open":101.87,"volume":22865200},{"timestamp":1702650600,"date":"2023-12-15","index":9518,"close":103.32,"high":103.99,"low":99.36,"open":99.69,"volume":30198200},{"timestamp":1702909800,"date":"2023-12-18","index":9519,"close":105,"high":106.16,"low":102.91,"open":103.41,"volume":13473100},{"timestamp":1702996200,"date":"2023-12-19","index":9520,"close":106.25,"high":106.34,"low":104.8,"open":104.98,"volume":10108500},{"timestamp":1703082600,"date":"2023-12-20","index":9521,"close":104.15,"high":106.09,"low":104.05,"open":105.95,"volume":9242000},{"timestamp":1703169000,"date":"2023-12-21","index":9522,"close":105.86,"high":105.93,"low":104.52,"open":104.7,"volume":8168000},{"timestamp":1703255400,"date":"2023-12-22","index":9523,"close":106.2,"high":106.49,"low":105.46,"open":105.7,"volume":5678300},{"timestamp":1703601000,"date":"2023-12-26","index":9524,"close":106.19,"high":106.65,"low":105.34,"open":106.52,"volume":5767400},{"timestamp":1703687400,"date":"2023-12-27","index":9525,"close":105.94,"high":106.33,"low":105.56,"open":106.32,"volume":5627400}]},{"date":"2023-09-11","estimated":1.15,"reported":1.19,"pre":[{"timestamp":1692970200,"date":"2023-08-25","index":9440,"close":116.06,"high":116.15,"low":112.74,"open":112.91,"volume":8758100},{"timestamp":1693229400,"date":"2023-08-28","index":9441,"close":116.84,"high":117.71,"low":115.7,"open":116.37,"volume":4514800},{"timestamp":1693315800,"date":"2023-08-29","index":9442,"close":120.65,"high":121.21,"low":118.53,"open":120.95,"volume":11920500},{"timestamp":1693402200,"date":"2023-08-30","index":9443,"close":121.12,"high":121.74,"low":120.15,"open":120.72,"volume":5601800},{"timestamp":1693488600,"date":"2023-08-31","index":9444,"close":120.39,"high":121.98,"low":120.12,"open":121,"volume":9109800},{"timestamp":1693575000,"date":"2023-09-01","index":9445,"close":120.93,"high":121.69,"low":120.09,"open":121.01,"volume":6189900},{"timestamp":1693920600,"date":"2023-09-05","index":9446,"close":123.98,"high":124.28,"low":121.18,"open":122.44,"volume":11089600},{"timestamp":1694007000,"date":"2023-09-06","index":9447,"close":124.33,"high":124.58,"low":122.73,"open":123.06,"volume":8728500},{"timestamp":1694093400,"date":"2023-09-07","index":9448,"close":125.09,"high":125.96,"low":122.59,"open":123.83,"volume":11864400},{"timestamp":1694179800,"date":"2023-09-08","index":9449,"close":126.32,"high":126.69,"low":124.35,"open":124.8,"volume":10595500},{"timestamp":1694439000,"date":"2023-09-11","index":9450,"close":126.71,"high":127.42,"low":124.72,"open":127.02,"volume":22155600}],"post":[{"timestamp":1694525400,"date":"2023-09-12","index":9451,"close":109.61,"high":113.3,"low":107.3,"open":112.08,"volume":68605700},{"timestamp":1694611800,"date":"2023-09-13","index":9452,"close":111.84,"high":112.94,"low":108.2,"open":108.32,"volume":27171000},{"timestamp":1694698200,"date":"2023-09-14","index":9453,"close":113.66,"high":115.14,"low":111.95,"open":113.5,"volume":19849700},{"timestamp":1694784600,"date":"2023-09-15","index":9454,"close":113.91,"high":115.2,"low":112.5,"open":114.19,"volume":23209500},{"timestamp":1695043800,"date":"2023-09-18","index":9455,"close":112.21,"high":114.47,"low":111.58,"open":113.42,"volume":11744100},{"timestamp":1695130200,"date":"2023-09-19","index":9456,"close":112.77,"high":113.74,"low":111.71,"open":112.48,"volume":9536100},{"timestamp":1695216600,"date":"2023-09-20","index":9457,"close":112.87,"high":114.7,"low":112.46,"open":112.81,"volume":8777100},{"timestamp":1695303000,"date":"2023-09-21","index":9458,"close":109.43,"high":112.5,"low":109.33,"open":111.51,"volume":12645800},{"timestamp":1695389400,"date":"2023-09-22","index":9459,"close":109.03,"high":110.6,"low":108.51,"open":109.99,"volume":11150000},{"timestamp":1695648600,"date":"2023-09-25","index":9460,"close":108.3,"high":108.65,"low":107.5,"open":108.45,"volume":8410000},{"timestamp":1695735000,"date":"2023-09-26","index":9461,"close":104.88,"high":107.4,"low":104.31,"open":107.14,"volume":13209000}]},{"date":"2023-06-12","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1685107800,"date":"2023-05-26","index":9378,"close":104.08,"high":106.23,"low":104.03,"open":104.35,"volume":13994100},{"timestamp":1685453400,"date":"2023-05-30","index":9379,"close":105.15,"high":105.98,"low":104.19,"open":104.9,"volume":10296700},{"timestamp":1685539800,"date":"2023-05-31","index":9380,"close":105.94,"high":106.49,"low":104.15,"open":104.47,"volume":13713500},{"timestamp":1685626200,"date":"2023-06-01","index":9381,"close":105.99,"high":106.61,"low":104.78,"open":104.88,"volume":7835900},{"timestamp":1685712600,"date":"2023-06-02","index":9382,"close":105.89,"high":106.77,"low":105.75,"open":106.52,"volume":8651600},{"timestamp":1685971800,"date":"2023-06-05","index":9383,"close":106.93,"high":107.6,"low":105.53,"open":105.89,"volume":7442000},{"timestamp":1686058200,"date":"2023-06-06","index":9384,"close":107.1,"high":107.49,"low":106.15,"open":106.81,"volume":7023000},{"timestamp":1686144600,"date":"2023-06-07","index":9385,"close":105.25,"high":108.37,"low":104.84,"open":107.14,"volume":9842500},{"timestamp":1686231000,"date":"2023-06-08","index":9386,"close":107.48,"high":107.79,"low":105.35,"open":105.67,"volume":9526700},{"timestamp":1686317400,"date":"2023-06-09","index":9387,"close":109.85,"high":110.15,"low":107.41,"open":107.7,"volume":12580100},{"timestamp":1686576600,"date":"2023-06-12","index":9388,"close":116.43,"high":117.51,"low":114.34,"open":114.34,"volume":39081500}],"post":[{"timestamp":1686663000,"date":"2023-06-13","index":9389,"close":116.68,"high":123.99,"low":116.02,"open":123.32,"volume":39190900},{"timestamp":1686749400,"date":"2023-06-14","index":9390,"close":122.27,"high":122.51,"low":115.74,"open":116.5,"volume":26264200},{"timestamp":1686835800,"date":"2023-06-15","index":9391,"close":126.55,"high":127.54,"low":121.66,"open":121.95,"volume":27476700},{"timestamp":1686922200,"date":"2023-06-16","index":9392,"close":125.46,"high":127.4,"low":125.15,"open":127.14,"volume":19511500},{"timestamp":1687267800,"date":"2023-06-20","index":9393,"close":122.04,"high":125.25,"low":121.96,"open":124.45,"volume":16273000},{"timestamp":1687354200,"date":"2023-06-21","index":9394,"close":122.1,"high":123.36,"low":120.36,"open":121.95,"volume":17583000},{"timestamp":1687440600,"date":"2023-06-22","index":9395,"close":120.58,"high":122.59,"low":120.07,"open":121.61,"volume":12203400},{"timestamp":1687527000,"date":"2023-06-23","index":9396,"close":118.64,"high":119.9,"low":118.14,"open":119.59,"volume":19731600},{"timestamp":1687786200,"date":"2023-06-26","index":9397,"close":116.78,"high":119.43,"low":116.7,"open":117.99,"volume":8987000},{"timestamp":1687872600,"date":"2023-06-27","index":9398,"close":117.84,"high":118.46,"low":116.26,"open":116.57,"volume":6970400},{"timestamp":1687959000,"date":"2023-06-28","index":9399,"close":116.53,"high":118.62,"low":116.39,"open":116.78,"volume":9240500}]},{"date":"2023-03-09","estimated":1.2,"reported":1.22,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":9313,"close":88.58,"high":89.48,"low":87.06,"open":87.15,"volume":8637100},{"timestamp":1677249000,"date":"2023-02-24","index":9314,"close":88.66,"high":88.89,"low":87.14,"open":87.31,"volume":7659200},{"timestamp":1677508200,"date":"2023-02-27","index":9315,"close":87.96,"high":88.97,"low":87.36,"open":88.86,"volume":6748800},{"timestamp":1677594600,"date":"2023-02-28","index":9316,"close":87.4,"high":88.01,"low":87.18,"open":87.7,"volume":7468000},{"timestamp":1677681000,"date":"2023-03-01","index":9317,"close":86.34,"high":87.21,"low":85.99,"open":86.9,"volume":5119800},{"timestamp":1677767400,"date":"2023-03-02","index":9318,"close":86.97,"high":87.28,"low":85.87,"open":86.06,"volume":5293600},{"timestamp":1677853800,"date":"2023-03-03","index":9319,"close":89.25,"high":89.29,"low":87.08,"open":87.32,"volume":5498500},{"timestamp":1678113000,"date":"2023-03-06","index":9320,"close":89.74,"high":90.67,"low":89.15,"open":89.41,"volume":7424800},{"timestamp":1678199400,"date":"2023-03-07","index":9321,"close":88.36,"high":90.08,"low":88.05,"open":89.58,"volume":5382400},{"timestamp":1678285800,"date":"2023-03-08","index":9322,"close":88.49,"high":89.09,"low":88.15,"open":88.4,"volume":5159200},{"timestamp":1678372200,"date":"2023-03-09","index":9323,"close":86.87,"high":89.64,"low":86.53,"open":88.33,"volume":10572300}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":9324,"close":84.07,"high":85.25,"low":82.88,"open":84.41,"volume":16029300},{"timestamp":1678714200,"date":"2023-03-13","index":9325,"close":84.93,"high":85.53,"low":82.04,"open":83.32,"volume":10299800},{"timestamp":1678800600,"date":"2023-03-14","index":9326,"close":84.56,"high":85.93,"low":83.43,"open":85.93,"volume":8732200},{"timestamp":1678887000,"date":"2023-03-15","index":9327,"close":82.98,"high":83.37,"low":82.12,"open":83.08,"volume":11463000},{"timestamp":1678973400,"date":"2023-03-16","index":9328,"close":84.82,"high":85.11,"low":82.08,"open":82.92,"volume":10148100},{"timestamp":1679059800,"date":"2023-03-17","index":9329,"close":85.26,"high":85.98,"low":84.61,"open":85,"volume":13065800},{"timestamp":1679319000,"date":"2023-03-20","index":9330,"close":86.96,"high":87.51,"low":85.25,"open":85.28,"volume":9177300},{"timestamp":1679405400,"date":"2023-03-21","index":9331,"close":87.58,"high":87.85,"low":86.66,"open":87.49,"volume":6683700},{"timestamp":1679491800,"date":"2023-03-22","index":9332,"close":87.9,"high":89.16,"low":87.44,"open":87.54,"volume":7233700},{"timestamp":1679578200,"date":"2023-03-23","index":9333,"close":87.78,"high":89.64,"low":87.64,"open":88.65,"volume":10747100},{"timestamp":1679664600,"date":"2023-03-24","index":9334,"close":88.01,"high":88.48,"low":87.51,"open":87.98,"volume":5852100}]},{"date":"2022-12-12","estimated":1.18,"reported":1.21,"pre":[{"timestamp":1669645800,"date":"2022-11-28","index":9254,"close":81.39,"high":82.14,"low":81.07,"open":82.11,"volume":5112200},{"timestamp":1669732200,"date":"2022-11-29","index":9255,"close":80.85,"high":81.5,"low":80.52,"open":81.33,"volume":4928200},{"timestamp":1669818600,"date":"2022-11-30","index":9256,"close":83.03,"high":83.18,"low":80,"open":80.47,"volume":9610300},{"timestamp":1669905000,"date":"2022-12-01","index":9257,"close":84.11,"high":84.53,"low":82.35,"open":83.05,"volume":6127200},{"timestamp":1669991400,"date":"2022-12-02","index":9258,"close":83.35,"high":83.62,"low":82.58,"open":83.2,"volume":4798900},{"timestamp":1670250600,"date":"2022-12-05","index":9259,"close":79.43,"high":82.42,"low":79.41,"open":82.41,"volume":9102900},{"timestamp":1670337000,"date":"2022-12-06","index":9260,"close":78.91,"high":79.82,"low":78.06,"open":79.35,"volume":7656100},{"timestamp":1670423400,"date":"2022-12-07","index":9261,"close":78.78,"high":79.44,"low":78.58,"open":78.67,"volume":5105500},{"timestamp":1670509800,"date":"2022-12-08","index":9262,"close":80.07,"high":80.21,"low":78.53,"open":79.13,"volume":5918700},{"timestamp":1670596200,"date":"2022-12-09","index":9263,"close":79.86,"high":80.36,"low":79.54,"open":79.65,"volume":6850800},{"timestamp":1670855400,"date":"2022-12-12","index":9264,"close":81.28,"high":81.41,"low":79.94,"open":80.31,"volume":15807600}],"post":[{"timestamp":1670941800,"date":"2022-12-13","index":9265,"close":80.56,"high":85.58,"low":79.7,"open":84.94,"volume":22812200},{"timestamp":1671028200,"date":"2022-12-14","index":9266,"close":81.82,"high":82.89,"low":80.57,"open":80.81,"volume":11183100},{"timestamp":1671114600,"date":"2022-12-15","index":9267,"close":80.07,"high":81.03,"low":79.46,"open":80.79,"volume":8196800},{"timestamp":1671201000,"date":"2022-12-16","index":9268,"close":79.58,"high":80.46,"low":79.48,"open":79.96,"volume":19200700},{"timestamp":1671460200,"date":"2022-12-19","index":9269,"close":80.5,"high":81.1,"low":79.68,"open":79.92,"volume":7738800},{"timestamp":1671546600,"date":"2022-12-20","index":9270,"close":80.94,"high":81.49,"low":80.35,"open":80.5,"volume":6390200},{"timestamp":1671633000,"date":"2022-12-21","index":9271,"close":81.5,"high":82.14,"low":80.94,"open":81.35,"volume":5932400},{"timestamp":1671719400,"date":"2022-12-22","index":9272,"close":80.49,"high":81.17,"low":79.43,"open":80.94,"volume":8181400},{"timestamp":1671805800,"date":"2022-12-23","index":9273,"close":80.85,"high":80.9,"low":79.99,"open":80.51,"volume":4129100},{"timestamp":1672151400,"date":"2022-12-27","index":9274,"close":80.98,"high":81.47,"low":80.61,"open":80.88,"volume":4290700},{"timestamp":1672237800,"date":"2022-12-28","index":9275,"close":80.33,"high":81.64,"low":80.19,"open":81.09,"volume":3794000}]},{"date":"2022-09-12","estimated":1.07,"reported":1.03,"pre":[{"timestamp":1661520600,"date":"2022-08-26","index":9190,"close":74.65,"high":77.26,"low":74.57,"open":76.98,"volume":4904100},{"timestamp":1661779800,"date":"2022-08-29","index":9191,"close":74.19,"high":74.86,"low":74.07,"open":74.11,"volume":4295500},{"timestamp":1661866200,"date":"2022-08-30","index":9192,"close":74.14,"high":74.67,"low":73.46,"open":74.42,"volume":5099100},{"timestamp":1661952600,"date":"2022-08-31","index":9193,"close":74.15,"high":75.15,"low":74.04,"open":74.46,"volume":8612900},{"timestamp":1662039000,"date":"2022-09-01","index":9194,"close":75.3,"high":75.37,"low":73.53,"open":74.12,"volume":8139800},{"timestamp":1662125400,"date":"2022-09-02","index":9195,"close":74.68,"high":76.77,"low":74.48,"open":75.74,"volume":11027700},{"timestamp":1662471000,"date":"2022-09-06","index":9196,"close":73.83,"high":75.19,"low":73.55,"open":74.7,"volume":7090100},{"timestamp":1662557400,"date":"2022-09-07","index":9197,"close":74.49,"high":74.67,"low":73.42,"open":73.68,"volume":5792600},{"timestamp":1662643800,"date":"2022-09-08","index":9198,"close":74.65,"high":74.8,"low":73.61,"open":74.03,"volume":6897100},{"timestamp":1662730200,"date":"2022-09-09","index":9199,"close":75.91,"high":76.01,"low":74.44,"open":74.65,"volume":7762400},{"timestamp":1662989400,"date":"2022-09-12","index":9200,"close":77.08,"high":77.38,"low":76.27,"open":76.63,"volume":15628900}],"post":[{"timestamp":1663075800,"date":"2022-09-13","index":9201,"close":76.04,"high":79.41,"low":75.78,"open":76.06,"volume":29476500},{"timestamp":1663162200,"date":"2022-09-14","index":9202,"close":72.12,"high":75.87,"low":71.77,"open":75.79,"volume":21601400},{"timestamp":1663248600,"date":"2022-09-15","index":9203,"close":70.24,"high":72.09,"low":69.75,"open":71.5,"volume":12478100},{"timestamp":1663335000,"date":"2022-09-16","index":9204,"close":68.83,"high":69.8,"low":68.25,"open":69.58,"volume":23412000},{"timestamp":1663594200,"date":"2022-09-19","index":9205,"close":69.07,"high":69.13,"low":67.91,"open":68.2,"volume":8364000},{"timestamp":1663680600,"date":"2022-09-20","index":9206,"close":68.11,"high":68.46,"low":67.45,"open":68.27,"volume":8624300},{"timestamp":1663767000,"date":"2022-09-21","index":9207,"close":66.75,"high":68.88,"low":66.74,"open":68.71,"volume":6768200},{"timestamp":1663853400,"date":"2022-09-22","index":9208,"close":66.03,"high":66.94,"low":65.84,"open":66.85,"volume":7190700},{"timestamp":1663939800,"date":"2022-09-23","index":9209,"close":64.55,"high":65.44,"low":63.87,"open":65.35,"volume":9282500},{"timestamp":1664199000,"date":"2022-09-26","index":9210,"close":63.45,"high":64.92,"low":63.39,"open":64.33,"volume":6897800},{"timestamp":1664285400,"date":"2022-09-27","index":9211,"close":62.42,"high":64.4,"low":62.04,"open":64.16,"volume":9284800}]},{"date":"2022-06-13","estimated":1.37,"reported":1.54,"pre":[{"timestamp":1653658200,"date":"2022-05-27","index":9128,"close":72.78,"high":72.85,"low":71.55,"open":72.36,"volume":6566700},{"timestamp":1654003800,"date":"2022-05-31","index":9129,"close":71.92,"high":72.98,"low":71.52,"open":72.23,"volume":16890300},{"timestamp":1654090200,"date":"2022-06-01","index":9130,"close":71.6,"high":73.27,"low":71.15,"open":73.02,"volume":5804700},{"timestamp":1654176600,"date":"2022-06-02","index":9131,"close":73.14,"high":73.19,"low":71.01,"open":71.48,"volume":6200400},{"timestamp":1654263000,"date":"2022-06-03","index":9132,"close":71.79,"high":72.96,"low":71.23,"open":72.56,"volume":8169500},{"timestamp":1654522200,"date":"2022-06-06","index":9133,"close":72.97,"high":74.84,"low":72.63,"open":72.63,"volume":5274700},{"timestamp":1654608600,"date":"2022-06-07","index":9134,"close":72.69,"high":73.13,"low":71.59,"open":71.59,"volume":5675700},{"timestamp":1654695000,"date":"2022-06-08","index":9135,"close":71.38,"high":72.15,"low":70.94,"open":72.01,"volume":5253500},{"timestamp":1654781400,"date":"2022-06-09","index":9136,"close":69.22,"high":71.16,"low":69.2,"open":70.77,"volume":6824900},{"timestamp":1654867800,"date":"2022-06-10","index":9137,"close":67.14,"high":68.22,"low":66.96,"open":67.98,"volume":10256100},{"timestamp":1655127000,"date":"2022-06-13","index":9138,"close":64.05,"high":66.1,"low":63.76,"open":65.78,"volume":16547200}],"post":[{"timestamp":1655213400,"date":"2022-06-14","index":9139,"close":70.72,"high":72.43,"low":69.02,"open":72,"volume":29661300},{"timestamp":1655299800,"date":"2022-06-15","index":9140,"close":69.7,"high":71.42,"low":68.67,"open":70.45,"volume":11765500},{"timestamp":1655386200,"date":"2022-06-16","index":9141,"close":68.71,"high":68.96,"low":67.58,"open":68.5,"volume":10686000},{"timestamp":1655472600,"date":"2022-06-17","index":9142,"close":67.72,"high":69.37,"low":67.39,"open":68.75,"volume":16445600},{"timestamp":1655818200,"date":"2022-06-21","index":9143,"close":67.68,"high":69.53,"low":67.39,"open":68.61,"volume":10047700},{"timestamp":1655904600,"date":"2022-06-22","index":9144,"close":66.53,"high":67.57,"low":66.38,"open":66.93,"volume":8219900},{"timestamp":1655991000,"date":"2022-06-23","index":9145,"close":67.63,"high":67.87,"low":66.31,"open":66.45,"volume":8775800},{"timestamp":1656077400,"date":"2022-06-24","index":9146,"close":70.7,"high":70.78,"low":67.97,"open":68.33,"volume":20132600},{"timestamp":1656336600,"date":"2022-06-27","index":9147,"close":70.41,"high":70.85,"low":68.94,"open":69.37,"volume":8840600},{"timestamp":1656423000,"date":"2022-06-28","index":9148,"close":68.58,"high":71.07,"low":68.53,"open":70.57,"volume":7252100},{"timestamp":1656509400,"date":"2022-06-29","index":9149,"close":69.21,"high":70.09,"low":68.78,"open":69.03,"volume":8077900}]},{"date":"2022-03-10","estimated":1.18,"reported":1.13,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":9063,"close":74.81,"high":74.94,"low":70.23,"open":70.94,"volume":11240500},{"timestamp":1645799400,"date":"2022-02-25","index":9064,"close":76.35,"high":76.83,"low":74.32,"open":74.65,"volume":8291800},{"timestamp":1646058600,"date":"2022-02-28","index":9065,"close":75.97,"high":76.7,"low":75.02,"open":75.57,"volume":9234400},{"timestamp":1646145000,"date":"2022-03-01","index":9066,"close":76.01,"high":76.5,"low":75.62,"open":75.98,"volume":8752100},{"timestamp":1646231400,"date":"2022-03-02","index":9067,"close":78.28,"high":78.86,"low":76.25,"open":76.45,"volume":8527200},{"timestamp":1646317800,"date":"2022-03-03","index":9068,"close":78.25,"high":79.04,"low":77.43,"open":78.96,"volume":8203000},{"timestamp":1646404200,"date":"2022-03-04","index":9069,"close":76.49,"high":77.91,"low":75.78,"open":77.67,"volume":8841300},{"timestamp":1646663400,"date":"2022-03-07","index":9070,"close":74.32,"high":76.39,"low":73.44,"open":76.29,"volume":11110100},{"timestamp":1646749800,"date":"2022-03-08","index":9071,"close":73.33,"high":75.23,"low":73.11,"open":73.84,"volume":9134100},{"timestamp":1646836200,"date":"2022-03-09","index":9072,"close":76.1,"high":76.95,"low":74.69,"open":74.92,"volume":8959500},{"timestamp":1646922600,"date":"2022-03-10","index":9073,"close":76.65,"high":76.85,"low":75.03,"open":75.1,"volume":13812600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":9074,"close":77.82,"high":79.9,"low":74,"open":76.7,"volume":22795800},{"timestamp":1647264600,"date":"2022-03-14","index":9075,"close":77.07,"high":78.6,"low":75.44,"open":77.92,"volume":13306200},{"timestamp":1647351000,"date":"2022-03-15","index":9076,"close":80.6,"high":81.54,"low":77.07,"open":78.05,"volume":16847200},{"timestamp":1647437400,"date":"2022-03-16","index":9077,"close":79.96,"high":81.23,"low":77.75,"open":81,"volume":14071300},{"timestamp":1647523800,"date":"2022-03-17","index":9078,"close":80.6,"high":81.29,"low":79.26,"open":79.78,"volume":10462400},{"timestamp":1647610200,"date":"2022-03-18","index":9079,"close":81.68,"high":81.99,"low":78.84,"open":79.63,"volume":24176000},{"timestamp":1647869400,"date":"2022-03-21","index":9080,"close":80.96,"high":81.98,"low":80.27,"open":81.28,"volume":8131300},{"timestamp":1647955800,"date":"2022-03-22","index":9081,"close":81.8,"high":82.23,"low":80.83,"open":81.46,"volume":9292300},{"timestamp":1648042200,"date":"2022-03-23","index":9082,"close":80.39,"high":81.41,"low":80.22,"open":81.25,"volume":7451100},{"timestamp":1648128600,"date":"2022-03-24","index":9083,"close":82.24,"high":82.82,"low":80.49,"open":80.65,"volume":7025700},{"timestamp":1648215000,"date":"2022-03-25","index":9084,"close":81.73,"high":82.84,"low":81.23,"open":82.04,"volume":5682300}]},{"date":"2021-12-09","estimated":1.11,"reported":1.21,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":9001,"close":93.58,"high":93.7,"low":92.15,"open":92.23,"volume":10908500},{"timestamp":1637937000,"date":"2021-11-26","index":9002,"close":92.33,"high":94.08,"low":92.07,"open":92.89,"volume":4519300},{"timestamp":1638196200,"date":"2021-11-29","index":9003,"close":92.94,"high":94.13,"low":92.87,"open":93.17,"volume":9552500},{"timestamp":1638282600,"date":"2021-11-30","index":9004,"close":90.74,"high":93.52,"low":90.61,"open":93.02,"volume":23271200},{"timestamp":1638369000,"date":"2021-12-01","index":9005,"close":89.75,"high":92.39,"low":89.66,"open":91.69,"volume":12084900},{"timestamp":1638455400,"date":"2021-12-02","index":9006,"close":89.99,"high":91.04,"low":89,"open":89.4,"volume":7089800},{"timestamp":1638541800,"date":"2021-12-03","index":9007,"close":88.24,"high":90.79,"low":87.72,"open":90.35,"volume":10808600},{"timestamp":1638801000,"date":"2021-12-06","index":9008,"close":88.94,"high":89.17,"low":87.85,"open":88.34,"volume":8398500},{"timestamp":1638887400,"date":"2021-12-07","index":9009,"close":90.05,"high":90.73,"low":89.21,"open":89.98,"volume":6803700},{"timestamp":1638973800,"date":"2021-12-08","index":9010,"close":88.94,"high":90.17,"low":87.91,"open":90.05,"volume":7695800},{"timestamp":1639060200,"date":"2021-12-09","index":9011,"close":88.77,"high":89.99,"low":88.24,"open":89.12,"volume":8615800}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":9012,"close":102.63,"high":106.34,"low":100.1,"open":104.29,"volume":45824600},{"timestamp":1639405800,"date":"2021-12-13","index":9013,"close":100.89,"high":104.36,"low":100.52,"open":102.44,"volume":16317600},{"timestamp":1639492200,"date":"2021-12-14","index":9014,"close":99.89,"high":101.46,"low":99.39,"open":100,"volume":9511600},{"timestamp":1639578600,"date":"2021-12-15","index":9015,"close":103.65,"high":103.76,"low":100.24,"open":100.58,"volume":14452200},{"timestamp":1639665000,"date":"2021-12-16","index":9016,"close":103.22,"high":104,"low":102.28,"open":103.95,"volume":9053200},{"timestamp":1639751400,"date":"2021-12-17","index":9017,"close":96.62,"high":99.95,"low":95.81,"open":97.69,"volume":28872300},{"timestamp":1640010600,"date":"2021-12-20","index":9018,"close":91.64,"high":96.42,"low":91.52,"open":96.42,"volume":17205400},{"timestamp":1640097000,"date":"2021-12-21","index":9019,"close":91.51,"high":91.84,"low":89.71,"open":91.81,"volume":15823000},{"timestamp":1640183400,"date":"2021-12-22","index":9020,"close":89.86,"high":91.86,"low":89.51,"open":91.27,"volume":10539000},{"timestamp":1640269800,"date":"2021-12-23","index":9021,"close":89.72,"high":90.36,"low":89.06,"open":90.03,"volume":9655400},{"timestamp":1640615400,"date":"2021-12-27","index":9022,"close":89.54,"high":90.33,"low":89.02,"open":89.7,"volume":7666200}]},{"date":"2021-09-13","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1630071000,"date":"2021-08-27","index":8939,"close":89.35,"high":89.52,"low":88.61,"open":88.79,"volume":5426800},{"timestamp":1630330200,"date":"2021-08-30","index":8940,"close":89.45,"high":89.98,"low":89.3,"open":89.46,"volume":5357000},{"timestamp":1630416600,"date":"2021-08-31","index":8941,"close":89.13,"high":89.5,"low":88.49,"open":89.45,"volume":8113300},{"timestamp":1630503000,"date":"2021-09-01","index":8942,"close":89.95,"high":90.17,"low":88.87,"open":89.26,"volume":8208000},{"timestamp":1630589400,"date":"2021-09-02","index":8943,"close":89.8,"high":90.5,"low":89.41,"open":90.17,"volume":7717400},{"timestamp":1630675800,"date":"2021-09-03","index":8944,"close":90,"high":90.48,"low":89.3,"open":89.34,"volume":8456900},{"timestamp":1631021400,"date":"2021-09-07","index":8945,"close":88.72,"high":90.67,"low":88.54,"open":90.04,"volume":11046000},{"timestamp":1631107800,"date":"2021-09-08","index":8946,"close":89.47,"high":89.6,"low":87.97,"open":88.14,"volume":8851200},{"timestamp":1631194200,"date":"2021-09-09","index":8947,"close":89.54,"high":90.83,"low":89.41,"open":89.6,"volume":11034700},{"timestamp":1631280600,"date":"2021-09-10","index":8948,"close":89.68,"high":90.55,"low":89.51,"open":89.65,"volume":10547400},{"timestamp":1631539800,"date":"2021-09-13","index":8949,"close":88.89,"high":90.51,"low":88.23,"open":90.12,"volume":18883400}],"post":[{"timestamp":1631626200,"date":"2021-09-14","index":8950,"close":86.39,"high":86.95,"low":84.73,"open":86.19,"volume":22714200},{"timestamp":1631712600,"date":"2021-09-15","index":8951,"close":87.73,"high":88.36,"low":86.17,"open":86.55,"volume":14951100},{"timestamp":1631799000,"date":"2021-09-16","index":8952,"close":87.25,"high":87.97,"low":86.19,"open":87.67,"volume":12410500},{"timestamp":1631885400,"date":"2021-09-17","index":8953,"close":86.39,"high":87.57,"low":85.95,"open":86.21,"volume":58069000},{"timestamp":1632144600,"date":"2021-09-20","index":8954,"close":86.17,"high":87.41,"low":84.93,"open":85.03,"volume":13897700},{"timestamp":1632231000,"date":"2021-09-21","index":8955,"close":86.92,"high":87.66,"low":86.12,"open":86.74,"volume":11124400},{"timestamp":1632317400,"date":"2021-09-22","index":8956,"close":88.44,"high":89,"low":87.24,"open":87.62,"volume":9908000},{"timestamp":1632403800,"date":"2021-09-23","index":8957,"close":89.42,"high":90.06,"low":88.66,"open":88.94,"volume":9720200},{"timestamp":1632490200,"date":"2021-09-24","index":8958,"close":89.94,"high":90.06,"low":88.94,"open":89.27,"volume":7617800},{"timestamp":1632749400,"date":"2021-09-27","index":8959,"close":91.04,"high":91.31,"low":89.15,"open":89.78,"volume":11533000},{"timestamp":1632835800,"date":"2021-09-28","index":8960,"close":90.49,"high":92.27,"low":90.05,"open":90.64,"volume":15041800}]},{"date":"2021-06-15","estimated":1.31,"reported":1.54,"pre":[{"timestamp":1622554200,"date":"2021-06-01","index":8877,"close":79.57,"high":79.83,"low":78.48,"open":79.58,"volume":10485300},{"timestamp":1622640600,"date":"2021-06-02","index":8878,"close":80.27,"high":80.93,"low":79.51,"open":79.7,"volume":12249300},{"timestamp":1622727000,"date":"2021-06-03","index":8879,"close":81.09,"high":81.46,"low":79.65,"open":79.8,"volume":12038700},{"timestamp":1622813400,"date":"2021-06-04","index":8880,"close":82.89,"high":83.96,"low":81.37,"open":81.42,"volume":14502900},{"timestamp":1623072600,"date":"2021-06-07","index":8881,"close":83.94,"high":84.25,"low":82.85,"open":82.94,"volume":10445600},{"timestamp":1623159000,"date":"2021-06-08","index":8882,"close":84.61,"high":85.03,"low":84,"open":84.03,"volume":10726800},{"timestamp":1623245400,"date":"2021-06-09","index":8883,"close":84.52,"high":84.83,"low":84.03,"open":84.6,"volume":9720300},{"timestamp":1623331800,"date":"2021-06-10","index":8884,"close":82.3,"high":84.46,"low":81.71,"open":84.16,"volume":16680800},{"timestamp":1623418200,"date":"2021-06-11","index":8885,"close":82.9,"high":83.24,"low":81.84,"open":81.98,"volume":11066500},{"timestamp":1623677400,"date":"2021-06-14","index":8886,"close":82.62,"high":83.1,"low":82.13,"open":83,"volume":10173200},{"timestamp":1623763800,"date":"2021-06-15","index":8887,"close":81.64,"high":82.51,"low":81.35,"open":82,"volume":17298000}],"post":[{"timestamp":1623850200,"date":"2021-06-16","index":8888,"close":77.08,"high":78.55,"low":75.9,"open":77.99,"volume":36560600},{"timestamp":1623936600,"date":"2021-06-17","index":8889,"close":77.56,"high":77.74,"low":76.56,"open":76.99,"volume":14836100},{"timestamp":1624023000,"date":"2021-06-18","index":8890,"close":76.23,"high":76.91,"low":75.97,"open":76.9,"volume":22521200},{"timestamp":1624282200,"date":"2021-06-21","index":8891,"close":77.99,"high":78.1,"low":76.55,"open":76.61,"volume":8924300},{"timestamp":1624368600,"date":"2021-06-22","index":8892,"close":78.68,"high":79.19,"low":77.66,"open":78.06,"volume":9845800},{"timestamp":1624455000,"date":"2021-06-23","index":8893,"close":78.1,"high":78.87,"low":78.06,"open":78.76,"volume":7295900},{"timestamp":1624541400,"date":"2021-06-24","index":8894,"close":77.74,"high":78.96,"low":77.61,"open":78.65,"volume":9624000},{"timestamp":1624627800,"date":"2021-06-25","index":8895,"close":78.46,"high":78.61,"low":77.56,"open":78.03,"volume":12845000},{"timestamp":1624887000,"date":"2021-06-28","index":8896,"close":78.5,"high":78.97,"low":78.33,"open":78.49,"volume":5605400},{"timestamp":1624973400,"date":"2021-06-29","index":8897,"close":78.1,"high":78.59,"low":77.82,"open":78.54,"volume":5392900},{"timestamp":1625059800,"date":"2021-06-30","index":8898,"close":77.84,"high":78.21,"low":77.58,"open":77.59,"volume":7899800}]},{"date":"2021-03-10","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":8810,"close":64.7,"high":65.15,"low":64.08,"open":64.49,"volume":10609300},{"timestamp":1614263400,"date":"2021-02-25","index":8811,"close":65.3,"high":66.36,"low":64.58,"open":64.64,"volume":15356100},{"timestamp":1614349800,"date":"2021-02-26","index":8812,"close":64.51,"high":66.28,"low":64.5,"open":65.54,"volume":20512600},{"timestamp":1614609000,"date":"2021-03-01","index":8813,"close":66.17,"high":66.73,"low":64.77,"open":64.95,"volume":11758900},{"timestamp":1614695400,"date":"2021-03-02","index":8814,"close":66.66,"high":67.42,"low":66,"open":66.15,"volume":13282000},{"timestamp":1614781800,"date":"2021-03-03","index":8815,"close":66.91,"high":67.54,"low":66.2,"open":66.25,"volume":15827600},{"timestamp":1614868200,"date":"2021-03-04","index":8816,"close":65.61,"high":67.31,"low":65.31,"open":66.68,"volume":19951100},{"timestamp":1614954600,"date":"2021-03-05","index":8817,"close":69.97,"high":71.72,"low":67.31,"open":67.31,"volume":34211500},{"timestamp":1615213800,"date":"2021-03-08","index":8818,"close":72.16,"high":72.94,"low":70.1,"open":70.47,"volume":23300500},{"timestamp":1615300200,"date":"2021-03-09","index":8819,"close":72.64,"high":73.22,"low":72,"open":72.4,"volume":17296400},{"timestamp":1615386600,"date":"2021-03-10","index":8820,"close":72.12,"high":73.62,"low":71.5,"open":73.5,"volume":21378600}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":8821,"close":67.41,"high":68.1,"low":65.43,"open":67.65,"volume":38095400},{"timestamp":1615559400,"date":"2021-03-12","index":8822,"close":67.16,"high":67.87,"low":66.45,"open":66.96,"volume":11606300},{"timestamp":1615815000,"date":"2021-03-15","index":8823,"close":67.73,"high":67.78,"low":66.9,"open":66.95,"volume":8919600},{"timestamp":1615901400,"date":"2021-03-16","index":8824,"close":66.85,"high":68.07,"low":66.68,"open":68,"volume":14512500},{"timestamp":1615987800,"date":"2021-03-17","index":8825,"close":66.22,"high":66.85,"low":66.16,"open":66.8,"volume":11892400},{"timestamp":1616074200,"date":"2021-03-18","index":8826,"close":66.74,"high":67.01,"low":66.09,"open":66.47,"volume":13750300},{"timestamp":1616160600,"date":"2021-03-19","index":8827,"close":66.26,"high":66.83,"low":65.96,"open":66.79,"volume":30963600},{"timestamp":1616419800,"date":"2021-03-22","index":8828,"close":66.32,"high":66.52,"low":65.86,"open":66.22,"volume":10263700},{"timestamp":1616506200,"date":"2021-03-23","index":8829,"close":67.27,"high":67.94,"low":66.33,"open":66.33,"volume":12390100},{"timestamp":1616592600,"date":"2021-03-24","index":8830,"close":66.83,"high":67.41,"low":66.74,"open":67.11,"volume":11391100},{"timestamp":1616679000,"date":"2021-03-25","index":8831,"close":68.63,"high":68.73,"low":66.76,"open":66.96,"volume":14844700}]},{"date":"2020-12-10","estimated":1,"reported":1.06,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8750,"close":57.41,"high":57.76,"low":57.26,"open":57.72,"volume":6848900},{"timestamp":1606487400,"date":"2020-11-27","index":8751,"close":57.76,"high":57.87,"low":57.15,"open":57.4,"volume":5627000},{"timestamp":1606746600,"date":"2020-11-30","index":8752,"close":57.72,"high":58.2,"low":57.2,"open":57.61,"volume":26676900},{"timestamp":1606833000,"date":"2020-12-01","index":8753,"close":58.74,"high":59.28,"low":58.01,"open":58.2,"volume":11855300},{"timestamp":1606919400,"date":"2020-12-02","index":8754,"close":59.08,"high":59.27,"low":58.14,"open":58.29,"volume":9330400},{"timestamp":1607005800,"date":"2020-12-03","index":8755,"close":59.27,"high":59.98,"low":59.06,"open":59.22,"volume":9783900},{"timestamp":1607092200,"date":"2020-12-04","index":8756,"close":59.96,"high":60.55,"low":59.27,"open":59.31,"volume":10872700},{"timestamp":1607351400,"date":"2020-12-07","index":8757,"close":59.8,"high":60.2,"low":59.63,"open":59.96,"volume":14922900},{"timestamp":1607437800,"date":"2020-12-08","index":8758,"close":59.03,"high":59.71,"low":58.22,"open":58.99,"volume":15237800},{"timestamp":1607524200,"date":"2020-12-09","index":8759,"close":59.73,"high":59.91,"low":58.8,"open":58.89,"volume":12204100},{"timestamp":1607610600,"date":"2020-12-10","index":8760,"close":59.48,"high":59.81,"low":59.04,"open":59.51,"volume":14219900}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8761,"close":60.61,"high":61,"low":59.42,"open":60.94,"volume":16209900},{"timestamp":1607956200,"date":"2020-12-14","index":8762,"close":60.76,"high":61.66,"low":60.69,"open":60.83,"volume":16193600},{"timestamp":1608042600,"date":"2020-12-15","index":8763,"close":61.86,"high":62.19,"low":60.9,"open":61.09,"volume":15506700},{"timestamp":1608129000,"date":"2020-12-16","index":8764,"close":62.78,"high":63.19,"low":61.85,"open":61.87,"volume":16119900},{"timestamp":1608215400,"date":"2020-12-17","index":8765,"close":63.61,"high":64.05,"low":62.73,"open":62.99,"volume":15320500},{"timestamp":1608301800,"date":"2020-12-18","index":8766,"close":65.06,"high":65.33,"low":63.43,"open":63.48,"volume":33728700},{"timestamp":1608561000,"date":"2020-12-21","index":8767,"close":64.48,"high":65.19,"low":63.88,"open":63.89,"volume":18210200},{"timestamp":1608647400,"date":"2020-12-22","index":8768,"close":65.15,"high":66,"low":64.43,"open":64.56,"volume":17136000},{"timestamp":1608733800,"date":"2020-12-23","index":8769,"close":65.3,"high":66.2,"low":65.15,"open":65.26,"volume":13075200},{"timestamp":1608820200,"date":"2020-12-24","index":8770,"close":64.96,"high":65.59,"low":64.78,"open":65.05,"volume":3796500},{"timestamp":1609165800,"date":"2020-12-28","index":8771,"close":64.87,"high":65.69,"low":64.75,"open":65.41,"volume":6463500}]},{"date":"2020-09-10","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1598448600,"date":"2020-08-26","index":8686,"close":57.49,"high":57.49,"low":56.06,"open":56.34,"volume":11597600},{"timestamp":1598535000,"date":"2020-08-27","index":8687,"close":57.18,"high":58.45,"low":56.58,"open":57.45,"volume":15834700},{"timestamp":1598621400,"date":"2020-08-28","index":8688,"close":57.88,"high":58.16,"low":57.21,"open":57.33,"volume":8613800},{"timestamp":1598880600,"date":"2020-08-31","index":8689,"close":57.22,"high":57.76,"low":57.04,"open":57.13,"volume":18683500},{"timestamp":1598967000,"date":"2020-09-01","index":8690,"close":57.66,"high":58.01,"low":57.08,"open":57.37,"volume":10169500},{"timestamp":1599053400,"date":"2020-09-02","index":8691,"close":59.03,"high":59.32,"low":57.72,"open":57.72,"volume":14342800},{"timestamp":1599139800,"date":"2020-09-03","index":8692,"close":57.1,"high":58.99,"low":56.65,"open":58.72,"volume":15387400},{"timestamp":1599226200,"date":"2020-09-04","index":8693,"close":55.73,"high":57.27,"low":55.16,"open":56.88,"volume":14697200},{"timestamp":1599571800,"date":"2020-09-08","index":8694,"close":55.32,"high":55.79,"low":54.87,"open":55.35,"volume":16472800},{"timestamp":1599658200,"date":"2020-09-09","index":8695,"close":56.95,"high":57.4,"low":55.86,"open":56.16,"volume":13993200},{"timestamp":1599744600,"date":"2020-09-10","index":8696,"close":57.33,"high":58.18,"low":56.75,"open":57.44,"volume":20500900}],"post":[{"timestamp":1599831000,"date":"2020-09-11","index":8697,"close":57,"high":61.86,"low":56.87,"open":60.71,"volume":40220600},{"timestamp":1600090200,"date":"2020-09-14","index":8698,"close":59.46,"high":61.5,"low":59.35,"open":60.86,"volume":50107400},{"timestamp":1600176600,"date":"2020-09-15","index":8699,"close":60.94,"high":61.68,"low":59.39,"open":60.01,"volume":30385600},{"timestamp":1600263000,"date":"2020-09-16","index":8700,"close":60.43,"high":61.39,"low":59.65,"open":61.12,"volume":21223300},{"timestamp":1600349400,"date":"2020-09-17","index":8701,"close":60.18,"high":60.61,"low":59,"open":59.42,"volume":22831200},{"timestamp":1600435800,"date":"2020-09-18","index":8702,"close":59.75,"high":60.29,"low":59.43,"open":59.98,"volume":49311700},{"timestamp":1600695000,"date":"2020-09-21","index":8703,"close":60.82,"high":62.6,"low":60.03,"open":62.46,"volume":32560400},{"timestamp":1600781400,"date":"2020-09-22","index":8704,"close":60.62,"high":60.75,"low":59.46,"open":60.38,"volume":13306000},{"timestamp":1600867800,"date":"2020-09-23","index":8705,"close":58.96,"high":60.49,"low":58.9,"open":60.11,"volume":15513500},{"timestamp":1600954200,"date":"2020-09-24","index":8706,"close":59.3,"high":59.9,"low":58.29,"open":58.74,"volume":9560500},{"timestamp":1601040600,"date":"2020-09-25","index":8707,"close":59.8,"high":59.99,"low":58.96,"open":59.27,"volume":9371900}]},{"date":"2020-06-16","estimated":1.15,"reported":1.2,"pre":[{"timestamp":1591104600,"date":"2020-06-02","index":8626,"close":53.28,"high":53.29,"low":52.64,"open":53.24,"volume":8756300},{"timestamp":1591191000,"date":"2020-06-03","index":8627,"close":53.49,"high":53.62,"low":52.99,"open":53.33,"volume":9188700},{"timestamp":1591277400,"date":"2020-06-04","index":8628,"close":52.85,"high":53.69,"low":52.63,"open":53.23,"volume":9696000},{"timestamp":1591363800,"date":"2020-06-05","index":8629,"close":53.98,"high":54.27,"low":52.74,"open":53.09,"volume":12210100},{"timestamp":1591623000,"date":"2020-06-08","index":8630,"close":55.1,"high":55.12,"low":53.28,"open":53.35,"volume":11519500},{"timestamp":1591709400,"date":"2020-06-09","index":8631,"close":54.18,"high":55.06,"low":53.88,"open":55,"volume":8852500},{"timestamp":1591795800,"date":"2020-06-10","index":8632,"close":54.11,"high":54.66,"low":53.9,"open":54.5,"volume":7436700},{"timestamp":1591882200,"date":"2020-06-11","index":8633,"close":51.31,"high":53.56,"low":51.23,"open":53.25,"volume":12805700},{"timestamp":1591968600,"date":"2020-06-12","index":8634,"close":51.86,"high":53,"low":50.98,"open":52.45,"volume":11537200},{"timestamp":1592227800,"date":"2020-06-15","index":8635,"close":53.25,"high":53.43,"low":50.91,"open":50.96,"volume":16038100},{"timestamp":1592314200,"date":"2020-06-16","index":8636,"close":54.59,"high":55,"low":53.78,"open":54.46,"volume":19380200}],"post":[{"timestamp":1592400600,"date":"2020-06-17","index":8637,"close":51.52,"high":53.74,"low":51.5,"open":53.03,"volume":28692600},{"timestamp":1592487000,"date":"2020-06-18","index":8638,"close":53.69,"high":54,"low":51.32,"open":51.6,"volume":19259500},{"timestamp":1592573400,"date":"2020-06-19","index":8639,"close":54.4,"high":54.46,"low":52.98,"open":54.21,"volume":33051200},{"timestamp":1592832600,"date":"2020-06-22","index":8640,"close":55.12,"high":55.39,"low":53.88,"open":54.09,"volume":16705900},{"timestamp":1592919000,"date":"2020-06-23","index":8641,"close":55.19,"high":55.97,"low":55.13,"open":55.3,"volume":18695000},{"timestamp":1593005400,"date":"2020-06-24","index":8642,"close":54.44,"high":55.68,"low":54.33,"open":55.12,"volume":18287400},{"timestamp":1593091800,"date":"2020-06-25","index":8643,"close":54.53,"high":54.59,"low":53.54,"open":54.4,"volume":16008700},{"timestamp":1593178200,"date":"2020-06-26","index":8644,"close":54.18,"high":54.59,"low":53.63,"open":54.35,"volume":17969400},{"timestamp":1593437400,"date":"2020-06-29","index":8645,"close":54.76,"high":54.96,"low":53.85,"open":54.23,"volume":14366900},{"timestamp":1593523800,"date":"2020-06-30","index":8646,"close":55.27,"high":55.44,"low":54.5,"open":54.8,"volume":18885900},{"timestamp":1593610200,"date":"2020-07-01","index":8647,"close":55.49,"high":55.88,"low":54.68,"open":54.69,"volume":17856800}]},{"date":"2020-03-12","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8560,"close":50.78,"high":53.46,"low":50.76,"open":50.88,"volume":16161100},{"timestamp":1582900200,"date":"2020-02-28","index":8561,"close":49.46,"high":49.89,"low":47.9,"open":49.24,"volume":24426000},{"timestamp":1583159400,"date":"2020-03-02","index":8562,"close":50.9,"high":50.9,"low":48.67,"open":49.73,"volume":17328500},{"timestamp":1583245800,"date":"2020-03-03","index":8563,"close":48.85,"high":51.84,"low":48.25,"open":50.62,"volume":21830500},{"timestamp":1583332200,"date":"2020-03-04","index":8564,"close":50.54,"high":50.59,"low":48.83,"open":49.85,"volume":14813700},{"timestamp":1583418600,"date":"2020-03-05","index":8565,"close":48,"high":49.68,"low":47.75,"open":49.23,"volume":15843000},{"timestamp":1583505000,"date":"2020-03-06","index":8566,"close":47.37,"high":48.3,"low":46.46,"open":46.57,"volume":24581400},{"timestamp":1583760600,"date":"2020-03-09","index":8567,"close":46.01,"high":47.57,"low":44.66,"open":44.95,"volume":25949300},{"timestamp":1583847000,"date":"2020-03-10","index":8568,"close":48.58,"high":48.91,"low":46.16,"open":47.45,"volume":27067700},{"timestamp":1583933400,"date":"2020-03-11","index":8569,"close":44.72,"high":47.48,"low":44.27,"open":46.81,"volume":24139200},{"timestamp":1584019800,"date":"2020-03-12","index":8570,"close":39.8,"high":43.4,"low":39.71,"open":41.12,"volume":24123800}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8571,"close":47.93,"high":47.99,"low":43.42,"open":44.45,"volume":28339400},{"timestamp":1584365400,"date":"2020-03-16","index":8572,"close":42.72,"high":47.57,"low":41.26,"open":42.51,"volume":27493700},{"timestamp":1584451800,"date":"2020-03-17","index":8573,"close":46.86,"high":47.71,"low":41.66,"open":43.62,"volume":25588900},{"timestamp":1584538200,"date":"2020-03-18","index":8574,"close":47.27,"high":47.8,"low":42.56,"open":43.67,"volume":29557000},{"timestamp":1584624600,"date":"2020-03-19","index":8575,"close":45.07,"high":47.97,"low":44.87,"open":46.47,"volume":20159100},{"timestamp":1584711000,"date":"2020-03-20","index":8576,"close":45.65,"high":46.7,"low":44.51,"open":45.02,"volume":26340800},{"timestamp":1584970200,"date":"2020-03-23","index":8577,"close":44.19,"high":46.49,"low":43.89,"open":45,"volume":23063700},{"timestamp":1585056600,"date":"2020-03-24","index":8578,"close":47.84,"high":48.01,"low":45.3,"open":45.33,"volume":19323700},{"timestamp":1585143000,"date":"2020-03-25","index":8579,"close":45.94,"high":48.74,"low":45.48,"open":47.1,"volume":25625800},{"timestamp":1585229400,"date":"2020-03-26","index":8580,"close":50.48,"high":50.74,"low":46.19,"open":46.38,"volume":22417900},{"timestamp":1585315800,"date":"2020-03-27","index":8581,"close":49.83,"high":51.6,"low":48.56,"open":49.09,"volume":20025300}]},{"date":"2019-12-12","estimated":0.88,"reported":0.9,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8499,"close":56.61,"high":56.91,"low":56.38,"open":56.9,"volume":5790000},{"timestamp":1575037800,"date":"2019-11-29","index":8500,"close":56.14,"high":56.49,"low":56.09,"open":56.33,"volume":6479400},{"timestamp":1575297000,"date":"2019-12-02","index":8501,"close":55.43,"high":56.46,"low":55.38,"open":56.23,"volume":14314000},{"timestamp":1575383400,"date":"2019-12-03","index":8502,"close":54.59,"high":54.99,"low":54.46,"open":54.62,"volume":11963700},{"timestamp":1575469800,"date":"2019-12-04","index":8503,"close":54.41,"high":54.9,"low":54.18,"open":54.9,"volume":11436800},{"timestamp":1575556200,"date":"2019-12-05","index":8504,"close":54.68,"high":54.83,"low":54.3,"open":54.5,"volume":10557400},{"timestamp":1575642600,"date":"2019-12-06","index":8505,"close":54.83,"high":55.13,"low":54.61,"open":55.03,"volume":9088600},{"timestamp":1575901800,"date":"2019-12-09","index":8506,"close":55.31,"high":55.48,"low":54.76,"open":54.84,"volume":11996700},{"timestamp":1575988200,"date":"2019-12-10","index":8507,"close":55.82,"high":55.91,"low":55.23,"open":55.4,"volume":10719700},{"timestamp":1576074600,"date":"2019-12-11","index":8508,"close":56.31,"high":56.5,"low":55.65,"open":55.8,"volume":12159600},{"timestamp":1576161000,"date":"2019-12-12","index":8509,"close":56.47,"high":56.66,"low":55.76,"open":56.3,"volume":15413200}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8510,"close":54.51,"high":55.4,"low":54.42,"open":55,"volume":21427700},{"timestamp":1576506600,"date":"2019-12-16","index":8511,"close":53.99,"high":54.98,"low":53.7,"open":54.6,"volume":19951000},{"timestamp":1576593000,"date":"2019-12-17","index":8512,"close":52.84,"high":54.06,"low":52.83,"open":53.89,"volume":19778400},{"timestamp":1576679400,"date":"2019-12-18","index":8513,"close":53.39,"high":53.61,"low":52.95,"open":53.06,"volume":14123100},{"timestamp":1576765800,"date":"2019-12-19","index":8514,"close":53.24,"high":53.6,"low":53.04,"open":53.3,"volume":11910100},{"timestamp":1576852200,"date":"2019-12-20","index":8515,"close":53.6,"high":53.95,"low":53.35,"open":53.91,"volume":27423700},{"timestamp":1577111400,"date":"2019-12-23","index":8516,"close":53.71,"high":54.07,"low":53.61,"open":53.65,"volume":10591500},{"timestamp":1577197800,"date":"2019-12-24","index":8517,"close":53.44,"high":53.96,"low":53.36,"open":53.78,"volume":3331700},{"timestamp":1577370600,"date":"2019-12-26","index":8518,"close":53.57,"high":53.66,"low":53.28,"open":53.45,"volume":6702000},{"timestamp":1577457000,"date":"2019-12-27","index":8519,"close":53.46,"high":53.8,"low":53.34,"open":53.66,"volume":7262000},{"timestamp":1577716200,"date":"2019-12-30","index":8520,"close":52.7,"high":53.49,"low":52.62,"open":53.4,"volume":5936100}]},{"date":"2019-09-11","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1566912600,"date":"2019-08-27","index":8434,"close":52.39,"high":52.62,"low":52.22,"open":52.44,"volume":13853100},{"timestamp":1566999000,"date":"2019-08-28","index":8435,"close":51.95,"high":52.2,"low":51.62,"open":52.2,"volume":7499000},{"timestamp":1567085400,"date":"2019-08-29","index":8436,"close":52.16,"high":52.81,"low":52.09,"open":52.65,"volume":6858000},{"timestamp":1567171800,"date":"2019-08-30","index":8437,"close":52.06,"high":52.55,"low":51.75,"open":52.5,"volume":7920000},{"timestamp":1567517400,"date":"2019-09-03","index":8438,"close":51.89,"high":52,"low":51.55,"open":51.94,"volume":10128000},{"timestamp":1567603800,"date":"2019-09-04","index":8439,"close":52.97,"high":53.13,"low":52.22,"open":52.35,"volume":10558300},{"timestamp":1567690200,"date":"2019-09-05","index":8440,"close":53.84,"high":54.33,"low":53.63,"open":53.73,"volume":10414500},{"timestamp":1567776600,"date":"2019-09-06","index":8441,"close":53.16,"high":54.14,"low":53.14,"open":54.1,"volume":11636100},{"timestamp":1568035800,"date":"2019-09-09","index":8442,"close":54.54,"high":54.68,"low":53.45,"open":53.62,"volume":17803800},{"timestamp":1568122200,"date":"2019-09-10","index":8443,"close":55.47,"high":55.47,"low":54.14,"open":54.54,"volume":19976400},{"timestamp":1568208600,"date":"2019-09-11","index":8444,"close":56.29,"high":56.29,"low":55.16,"open":55.27,"volume":16749400}],"post":[{"timestamp":1568295000,"date":"2019-09-12","index":8445,"close":53.89,"high":54.88,"low":52.9,"open":54.34,"volume":28184400},{"timestamp":1568381400,"date":"2019-09-13","index":8446,"close":53.75,"high":54.72,"low":53.33,"open":54,"volume":14736700},{"timestamp":1568640600,"date":"2019-09-16","index":8447,"close":53.14,"high":53.57,"low":52.79,"open":53.4,"volume":15204200},{"timestamp":1568727000,"date":"2019-09-17","index":8448,"close":52.87,"high":53.2,"low":52.35,"open":53.18,"volume":11111400},{"timestamp":1568813400,"date":"2019-09-18","index":8449,"close":52.56,"high":52.84,"low":51.86,"open":52.82,"volume":8911800},{"timestamp":1568899800,"date":"2019-09-19","index":8450,"close":53.37,"high":53.67,"low":52.39,"open":52.39,"volume":14855000},{"timestamp":1568986200,"date":"2019-09-20","index":8451,"close":53.47,"high":54.25,"low":53.42,"open":53.71,"volume":59517000},{"timestamp":1569245400,"date":"2019-09-23","index":8452,"close":54.02,"high":54.17,"low":53.06,"open":53.17,"volume":13863100},{"timestamp":1569331800,"date":"2019-09-24","index":8453,"close":53.35,"high":54.49,"low":53.12,"open":54.14,"volume":15354800},{"timestamp":1569418200,"date":"2019-09-25","index":8454,"close":53.84,"high":53.95,"low":52.89,"open":53.31,"volume":11607200},{"timestamp":1569504600,"date":"2019-09-26","index":8455,"close":53.96,"high":54.33,"low":53.47,"open":54.11,"volume":13324300}]},{"date":"2019-06-19","estimated":1.07,"reported":1.16,"pre":[{"timestamp":1559741400,"date":"2019-06-05","index":8376,"close":52.1,"high":53.24,"low":51.85,"open":52.78,"volume":15855300},{"timestamp":1559827800,"date":"2019-06-06","index":8377,"close":52.59,"high":52.74,"low":51.86,"open":52.09,"volume":10266900},{"timestamp":1559914200,"date":"2019-06-07","index":8378,"close":53.26,"high":53.42,"low":52.78,"open":52.8,"volume":11591800},{"timestamp":1560173400,"date":"2019-06-10","index":8379,"close":54.01,"high":54.41,"low":53.57,"open":53.68,"volume":12984600},{"timestamp":1560259800,"date":"2019-06-11","index":8380,"close":53.94,"high":54.61,"low":53.84,"open":54.5,"volume":11288400},{"timestamp":1560346200,"date":"2019-06-12","index":8381,"close":53.62,"high":54.05,"low":53.43,"open":53.68,"volume":10235400},{"timestamp":1560432600,"date":"2019-06-13","index":8382,"close":53.84,"high":53.98,"low":53.44,"open":53.98,"volume":11289100},{"timestamp":1560519000,"date":"2019-06-14","index":8383,"close":53.28,"high":53.83,"low":53.28,"open":53.61,"volume":12973000},{"timestamp":1560778200,"date":"2019-06-17","index":8384,"close":53.13,"high":53.55,"low":52.95,"open":53.34,"volume":15207900},{"timestamp":1560864600,"date":"2019-06-18","index":8385,"close":52.9,"high":53.6,"low":52.41,"open":52.86,"volume":20999700},{"timestamp":1560951000,"date":"2019-06-19","index":8386,"close":52.68,"high":53.13,"low":52.25,"open":52.75,"volume":35449500}],"post":[{"timestamp":1561037400,"date":"2019-06-20","index":8387,"close":56.99,"high":57.47,"low":55.53,"open":55.98,"volume":54173900},{"timestamp":1561123800,"date":"2019-06-21","index":8388,"close":56.12,"high":57.15,"low":56.06,"open":57.14,"volume":45169000},{"timestamp":1561383000,"date":"2019-06-24","index":8389,"close":56.74,"high":57.3,"low":55.9,"open":56.25,"volume":19544200},{"timestamp":1561469400,"date":"2019-06-25","index":8390,"close":56.07,"high":57.18,"low":56.06,"open":56.87,"volume":25462100},{"timestamp":1561555800,"date":"2019-06-26","index":8391,"close":56.66,"high":56.85,"low":56.24,"open":56.43,"volume":15045200},{"timestamp":1561642200,"date":"2019-06-27","index":8392,"close":56.77,"high":57.39,"low":56.76,"open":57,"volume":12605800},{"timestamp":1561728600,"date":"2019-06-28","index":8393,"close":56.97,"high":57.08,"low":56.36,"open":56.9,"volume":42570500},{"timestamp":1561987800,"date":"2019-07-01","index":8394,"close":58.01,"high":58.09,"low":57.03,"open":57.15,"volume":20413000},{"timestamp":1562074200,"date":"2019-07-02","index":8395,"close":58.46,"high":58.56,"low":57.77,"open":57.88,"volume":17569600},{"timestamp":1562160600,"date":"2019-07-03","index":8396,"close":58.86,"high":58.95,"low":58.38,"open":58.45,"volume":9989100},{"timestamp":1562333400,"date":"2019-07-05","index":8397,"close":59.28,"high":59.52,"low":58.34,"open":58.53,"volume":13838900}]},{"date":"2019-03-14","estimated":0.84,"reported":0.87,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":8309,"close":52.13,"high":52.51,"low":52.05,"open":52.2,"volume":31856900},{"timestamp":1551450600,"date":"2019-03-01","index":8310,"close":52.51,"high":52.73,"low":52.37,"open":52.5,"volume":15757700},{"timestamp":1551709800,"date":"2019-03-04","index":8311,"close":52.04,"high":52.85,"low":51.57,"open":52.67,"volume":14850100},{"timestamp":1551796200,"date":"2019-03-05","index":8312,"close":52.36,"high":52.59,"low":52.02,"open":52.04,"volume":16291900},{"timestamp":1551882600,"date":"2019-03-06","index":8313,"close":52.35,"high":52.75,"low":52.13,"open":52.31,"volume":12389300},{"timestamp":1551969000,"date":"2019-03-07","index":8314,"close":52.58,"high":53.13,"low":52.19,"open":52.2,"volume":16624100},{"timestamp":1552055400,"date":"2019-03-08","index":8315,"close":52.77,"high":52.78,"low":52.13,"open":52.35,"volume":15071100},{"timestamp":1552311000,"date":"2019-03-11","index":8316,"close":52.66,"high":53.18,"low":51.91,"open":51.94,"volume":20027700},{"timestamp":1552397400,"date":"2019-03-12","index":8317,"close":52.8,"high":53.29,"low":52.58,"open":52.67,"volume":18048500},{"timestamp":1552483800,"date":"2019-03-13","index":8318,"close":53.06,"high":53.47,"low":52.74,"open":53.06,"volume":19490800},{"timestamp":1552570200,"date":"2019-03-14","index":8319,"close":53.05,"high":53.4,"low":52.85,"open":52.98,"volume":24000300}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":8320,"close":52.94,"high":53.39,"low":51,"open":51.4,"volume":43340200},{"timestamp":1552915800,"date":"2019-03-18","index":8321,"close":53.46,"high":53.96,"low":52.78,"open":52.87,"volume":21953600},{"timestamp":1553002200,"date":"2019-03-19","index":8322,"close":54.04,"high":54.38,"low":53.75,"open":53.8,"volume":19214000},{"timestamp":1553088600,"date":"2019-03-20","index":8323,"close":52.64,"high":54.19,"low":52.51,"open":53.89,"volume":24111600},{"timestamp":1553175000,"date":"2019-03-21","index":8324,"close":54.04,"high":54.05,"low":52.35,"open":52.63,"volume":16686300},{"timestamp":1553261400,"date":"2019-03-22","index":8325,"close":52.77,"high":53.88,"low":52.74,"open":53.62,"volume":16201500},{"timestamp":1553520600,"date":"2019-03-25","index":8326,"close":52.74,"high":52.94,"low":52.23,"open":52.56,"volume":11755900},{"timestamp":1553607000,"date":"2019-03-26","index":8327,"close":53.28,"high":53.54,"low":53.06,"open":53.29,"volume":11657600},{"timestamp":1553693400,"date":"2019-03-27","index":8328,"close":52.81,"high":53.65,"low":52.31,"open":53.28,"volume":12636000},{"timestamp":1553779800,"date":"2019-03-28","index":8329,"close":53.19,"high":53.3,"low":52.79,"open":53,"volume":9103100},{"timestamp":1553866200,"date":"2019-03-29","index":8330,"close":53.71,"high":53.74,"low":53.25,"open":53.47,"volume":11485700}]},{"date":"2018-12-17","estimated":0.78,"reported":0.8,"pre":[{"timestamp":1543588200,"date":"2018-11-30","index":8250,"close":48.76,"high":48.84,"low":47.71,"open":48.09,"volume":22884500},{"timestamp":1543847400,"date":"2018-12-03","index":8251,"close":49.83,"high":50.12,"low":49.21,"open":49.44,"volume":21966600},{"timestamp":1543933800,"date":"2018-12-04","index":8252,"close":48.75,"high":50.22,"low":48.71,"open":49.52,"volume":24643500},{"timestamp":1544106600,"date":"2018-12-06","index":8253,"close":46.68,"high":47.77,"low":45.65,"open":47.75,"volume":39877000},{"timestamp":1544193000,"date":"2018-12-07","index":8254,"close":46,"high":47.04,"low":45.81,"open":46.76,"volume":23978000},{"timestamp":1544452200,"date":"2018-12-10","index":8255,"close":46.67,"high":47.08,"low":45.34,"open":46.01,"volume":26375500},{"timestamp":1544538600,"date":"2018-12-11","index":8256,"close":46.46,"high":47.13,"low":46.06,"open":46.98,"volume":22680200},{"timestamp":1544625000,"date":"2018-12-12","index":8257,"close":47.32,"high":48.11,"low":47.01,"open":47.11,"volume":21404000},{"timestamp":1544711400,"date":"2018-12-13","index":8258,"close":47.23,"high":47.55,"low":46.75,"open":47.48,"volume":23295400},{"timestamp":1544797800,"date":"2018-12-14","index":8259,"close":46.6,"high":47.03,"low":46.41,"open":46.78,"volume":21434300},{"timestamp":1545057000,"date":"2018-12-17","index":8260,"close":45.73,"high":47.23,"low":45.53,"open":46.42,"volume":30441100}],"post":[{"timestamp":1545143400,"date":"2018-12-18","index":8261,"close":45.85,"high":48.34,"low":45.44,"open":48.1,"volume":42855600},{"timestamp":1545229800,"date":"2018-12-19","index":8262,"close":46.45,"high":47.44,"low":45.75,"open":46.06,"volume":34397300},{"timestamp":1545316200,"date":"2018-12-20","index":8263,"close":46.24,"high":46.95,"low":45.48,"open":46.05,"volume":35165200},{"timestamp":1545402600,"date":"2018-12-21","index":8264,"close":44,"high":46.21,"low":43.86,"open":46.08,"volume":58768400},{"timestamp":1545661800,"date":"2018-12-24","index":8265,"close":42.69,"high":43.82,"low":42.68,"open":43.77,"volume":17230400},{"timestamp":1545834600,"date":"2018-12-26","index":8266,"close":44.59,"high":44.61,"low":42.4,"open":43,"volume":21428900},{"timestamp":1545921000,"date":"2018-12-27","index":8267,"close":44.97,"high":45.09,"low":43.46,"open":43.95,"volume":19048700},{"timestamp":1546007400,"date":"2018-12-28","index":8268,"close":44.82,"high":45.77,"low":44.74,"open":45.14,"volume":39141200},{"timestamp":1546266600,"date":"2018-12-31","index":8269,"close":45.15,"high":45.5,"low":44.84,"open":45.19,"volume":14932600},{"timestamp":1546439400,"date":"2019-01-02","index":8270,"close":45.22,"high":45.34,"low":44.45,"open":44.48,"volume":14320400},{"timestamp":1546525800,"date":"2019-01-03","index":8271,"close":44.78,"high":45.5,"low":44.41,"open":44.75,"volume":19868700}]},{"date":"2018-09-17","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1535722200,"date":"2018-08-31","index":8187,"close":48.58,"high":48.63,"low":48.35,"open":48.38,"volume":17844100},{"timestamp":1536067800,"date":"2018-09-04","index":8188,"close":48.58,"high":48.83,"low":48.16,"open":48.36,"volume":17289000},{"timestamp":1536154200,"date":"2018-09-05","index":8189,"close":48.04,"high":48.49,"low":47.79,"open":48.41,"volume":16437700},{"timestamp":1536240600,"date":"2018-09-06","index":8190,"close":47.71,"high":48.22,"low":47.52,"open":47.95,"volume":18456100},{"timestamp":1536327000,"date":"2018-09-07","index":8191,"close":47.81,"high":47.99,"low":47.33,"open":47.46,"volume":20513900},{"timestamp":1536586200,"date":"2018-09-10","index":8192,"close":48.86,"high":49.05,"low":48,"open":48,"volume":20390600},{"timestamp":1536672600,"date":"2018-09-11","index":8193,"close":48.92,"high":49.05,"low":48.52,"open":48.52,"volume":14877200},{"timestamp":1536759000,"date":"2018-09-12","index":8194,"close":49.34,"high":49.47,"low":48.62,"open":48.75,"volume":17058700},{"timestamp":1536845400,"date":"2018-09-13","index":8195,"close":48.96,"high":49.75,"low":48.88,"open":49.28,"volume":22124400},{"timestamp":1536931800,"date":"2018-09-14","index":8196,"close":49.25,"high":49.45,"low":48.94,"open":48.94,"volume":20066100},{"timestamp":1537191000,"date":"2018-09-17","index":8197,"close":49.18,"high":49.94,"low":49.11,"open":49.31,"volume":29225000}],"post":[{"timestamp":1537277400,"date":"2018-09-18","index":8198,"close":49.03,"high":49.54,"low":47.36,"open":47.51,"volume":33451100},{"timestamp":1537363800,"date":"2018-09-19","index":8199,"close":49.43,"high":49.54,"low":48.66,"open":48.92,"volume":20904800},{"timestamp":1537450200,"date":"2018-09-20","index":8200,"close":50.43,"high":51.08,"low":49.56,"open":49.66,"volume":26973500},{"timestamp":1537536600,"date":"2018-09-21","index":8201,"close":51.1,"high":51.12,"low":50.35,"open":50.83,"volume":50751900},{"timestamp":1537795800,"date":"2018-09-24","index":8202,"close":51.24,"high":51.6,"low":50.71,"open":50.81,"volume":23906100},{"timestamp":1537882200,"date":"2018-09-25","index":8203,"close":51.72,"high":51.93,"low":50.97,"open":51.39,"volume":18665800},{"timestamp":1537968600,"date":"2018-09-26","index":8204,"close":51.63,"high":52.11,"low":51.56,"open":51.75,"volume":18131000},{"timestamp":1538055000,"date":"2018-09-27","index":8205,"close":51.69,"high":52.02,"low":51.33,"open":51.56,"volume":17993500},{"timestamp":1538141400,"date":"2018-09-28","index":8206,"close":51.56,"high":52.01,"low":51.49,"open":51.54,"volume":16234200},{"timestamp":1538400600,"date":"2018-10-01","index":8207,"close":51.8,"high":51.99,"low":51.14,"open":51.22,"volume":19217800},{"timestamp":1538487000,"date":"2018-10-02","index":8208,"close":50.23,"high":51.8,"low":50.13,"open":51.65,"volume":22406800}]},{"date":"2018-06-19","estimated":0.94,"reported":0.99,"pre":[{"timestamp":1528205400,"date":"2018-06-05","index":8125,"close":47.13,"high":47.42,"low":46.81,"open":47.33,"volume":13430900},{"timestamp":1528291800,"date":"2018-06-06","index":8126,"close":47.75,"high":47.81,"low":47.1,"open":47.42,"volume":13299100},{"timestamp":1528378200,"date":"2018-06-07","index":8127,"close":47.68,"high":48.03,"low":47.42,"open":47.93,"volume":13714100},{"timestamp":1528464600,"date":"2018-06-08","index":8128,"close":48.18,"high":48.38,"low":47.41,"open":47.41,"volume":14515400},{"timestamp":1528723800,"date":"2018-06-11","index":8129,"close":48.19,"high":48.39,"low":47.97,"open":48.15,"volume":12521100},{"timestamp":1528810200,"date":"2018-06-12","index":8130,"close":48.45,"high":48.59,"low":48.16,"open":48.21,"volume":14713600},{"timestamp":1528896600,"date":"2018-06-13","index":8131,"close":48.27,"high":48.67,"low":48.09,"open":48.11,"volume":18053300},{"timestamp":1528983000,"date":"2018-06-14","index":8132,"close":45.9,"high":47.02,"low":45.66,"open":47.01,"volume":37001300},{"timestamp":1529069400,"date":"2018-06-15","index":8133,"close":46.28,"high":46.49,"low":45.19,"open":45.87,"volume":28120400},{"timestamp":1529328600,"date":"2018-06-18","index":8134,"close":46.52,"high":46.6,"low":45.46,"open":45.82,"volume":21474100},{"timestamp":1529415000,"date":"2018-06-19","index":8135,"close":46.27,"high":46.41,"low":45.77,"open":45.84,"volume":22764900}],"post":[{"timestamp":1529501400,"date":"2018-06-20","index":8136,"close":42.82,"high":44.79,"low":42.57,"open":43.51,"volume":59129000},{"timestamp":1529587800,"date":"2018-06-21","index":8137,"close":43.1,"high":43.84,"low":42.98,"open":43.18,"volume":32635100},{"timestamp":1529674200,"date":"2018-06-22","index":8138,"close":44.1,"high":44.3,"low":43.16,"open":43.2,"volume":29735100},{"timestamp":1529933400,"date":"2018-06-25","index":8139,"close":44.28,"high":44.47,"low":43.49,"open":43.57,"volume":24640500},{"timestamp":1530019800,"date":"2018-06-26","index":8140,"close":44.41,"high":44.85,"low":44.37,"open":44.46,"volume":20717500},{"timestamp":1530106200,"date":"2018-06-27","index":8141,"close":43.45,"high":44.74,"low":43.44,"open":44.57,"volume":26360100},{"timestamp":1530192600,"date":"2018-06-28","index":8142,"close":43.84,"high":44.02,"low":43.36,"open":43.51,"volume":20918400},{"timestamp":1530279000,"date":"2018-06-29","index":8143,"close":44.06,"high":44.53,"low":43.75,"open":44.04,"volume":22144900},{"timestamp":1530538200,"date":"2018-07-02","index":8144,"close":44.95,"high":44.97,"low":43.77,"open":43.96,"volume":20655500},{"timestamp":1530624600,"date":"2018-07-03","index":8145,"close":44.72,"high":44.99,"low":44.52,"open":44.99,"volume":16783300},{"timestamp":1530797400,"date":"2018-07-05","index":8146,"close":45.41,"high":45.47,"low":44.99,"open":45.15,"volume":21916200}]},{"date":"2018-03-19","estimated":0.72,"reported":0.83,"pre":[{"timestamp":1520260200,"date":"2018-03-05","index":8061,"close":51.29,"high":51.49,"low":49.85,"open":49.9,"volume":18771500},{"timestamp":1520346600,"date":"2018-03-06","index":8062,"close":51.5,"high":51.79,"low":51.22,"open":51.56,"volume":13907100},{"timestamp":1520433000,"date":"2018-03-07","index":8063,"close":51.72,"high":51.81,"low":51.03,"open":51.06,"volume":11727300},{"timestamp":1520519400,"date":"2018-03-08","index":8064,"close":52.13,"high":52.16,"low":51.47,"open":51.94,"volume":15864400},{"timestamp":1520605800,"date":"2018-03-09","index":8065,"close":52.97,"high":53,"low":52.2,"open":52.35,"volume":16218600},{"timestamp":1520861400,"date":"2018-03-12","index":8066,"close":52.9,"high":53.44,"low":52.67,"open":52.98,"volume":14108400},{"timestamp":1520947800,"date":"2018-03-13","index":8067,"close":52.58,"high":53.48,"low":52.34,"open":53.24,"volume":12864400},{"timestamp":1521034200,"date":"2018-03-14","index":8068,"close":52.32,"high":53.15,"low":52.18,"open":52.88,"volume":10885500},{"timestamp":1521120600,"date":"2018-03-15","index":8069,"close":52.37,"high":52.67,"low":52.11,"open":52.22,"volume":14155200},{"timestamp":1521207000,"date":"2018-03-16","index":8070,"close":52.27,"high":52.69,"low":52.25,"open":52.4,"volume":21011500},{"timestamp":1521466200,"date":"2018-03-19","index":8071,"close":51.95,"high":52.58,"low":51.51,"open":52.43,"volume":25777400}],"post":[{"timestamp":1521552600,"date":"2018-03-20","index":8072,"close":47.05,"high":47.75,"low":46.43,"open":46.8,"volume":68601000},{"timestamp":1521639000,"date":"2018-03-21","index":8073,"close":47.02,"high":48.06,"low":47.01,"open":47.29,"volume":34597700},{"timestamp":1521725400,"date":"2018-03-22","index":8074,"close":45.89,"high":47.02,"low":45.73,"open":46.72,"volume":25610100},{"timestamp":1521811800,"date":"2018-03-23","index":8075,"close":44.79,"high":46.28,"low":44.76,"open":45.98,"volume":21398900},{"timestamp":1522071000,"date":"2018-03-26","index":8076,"close":46.48,"high":46.64,"low":45.39,"open":45.55,"volume":20754800},{"timestamp":1522157400,"date":"2018-03-27","index":8077,"close":45.38,"high":46.82,"low":45,"open":46.63,"volume":18925300},{"timestamp":1522243800,"date":"2018-03-28","index":8078,"close":44.98,"high":45.36,"low":44.51,"open":45.28,"volume":22156900},{"timestamp":1522330200,"date":"2018-03-29","index":8079,"close":45.75,"high":46.29,"low":45.01,"open":45.31,"volume":14256400},{"timestamp":1522675800,"date":"2018-04-02","index":8080,"close":45.01,"high":45.85,"low":44.42,"open":45.65,"volume":15343300},{"timestamp":1522762200,"date":"2018-04-03","index":8081,"close":44.89,"high":45.33,"low":44.29,"open":45.33,"volume":15734600},{"timestamp":1522848600,"date":"2018-04-04","index":8082,"close":45.51,"high":45.62,"low":44.04,"open":44.07,"volume":18505900}]},{"date":"2017-12-14","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7998,"close":49.06,"high":49.33,"low":48.89,"open":48.89,"volume":24701100},{"timestamp":1512138600,"date":"2017-12-01","index":7999,"close":49.61,"high":50,"low":48.9,"open":49.05,"volume":15899500},{"timestamp":1512397800,"date":"2017-12-04","index":8000,"close":48.4,"high":49.82,"low":48.36,"open":49.82,"volume":13473900},{"timestamp":1512484200,"date":"2017-12-05","index":8001,"close":47.99,"high":48.65,"low":47.97,"open":48.44,"volume":17858900},{"timestamp":1512570600,"date":"2017-12-06","index":8002,"close":48.42,"high":48.59,"low":47.63,"open":48.26,"volume":12974500},{"timestamp":1512657000,"date":"2017-12-07","index":8003,"close":48.52,"high":48.81,"low":48.3,"open":48.62,"volume":13482800},{"timestamp":1512743400,"date":"2017-12-08","index":8004,"close":49.6,"high":49.69,"low":48.7,"open":48.9,"volume":14732300},{"timestamp":1513002600,"date":"2017-12-11","index":8005,"close":50.47,"high":50.5,"low":49.56,"open":49.61,"volume":15852800},{"timestamp":1513089000,"date":"2017-12-12","index":8006,"close":50.39,"high":50.71,"low":49.95,"open":50,"volume":17464000},{"timestamp":1513175400,"date":"2017-12-13","index":8007,"close":50.05,"high":50.51,"low":50.01,"open":50.33,"volume":17196900},{"timestamp":1513261800,"date":"2017-12-14","index":8008,"close":50.19,"high":50.4,"low":49.94,"open":50.14,"volume":22259300}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":8009,"close":48.3,"high":48.48,"low":47,"open":48.48,"volume":75176000},{"timestamp":1513607400,"date":"2017-12-18","index":8010,"close":47.71,"high":48.85,"low":47.68,"open":48.43,"volume":25156800},{"timestamp":1513693800,"date":"2017-12-19","index":8011,"close":47.82,"high":48.35,"low":47.74,"open":47.96,"volume":28664300},{"timestamp":1513780200,"date":"2017-12-20","index":8012,"close":47.9,"high":48.05,"low":47.79,"open":47.88,"volume":11432200},{"timestamp":1513866600,"date":"2017-12-21","index":8013,"close":47.28,"high":48.11,"low":47.23,"open":48.11,"volume":18396800},{"timestamp":1513953000,"date":"2017-12-22","index":8014,"close":47.36,"high":47.4,"low":47.1,"open":47.17,"volume":11197300},{"timestamp":1514298600,"date":"2017-12-26","index":8015,"close":47.43,"high":47.58,"low":47.25,"open":47.37,"volume":7650200},{"timestamp":1514385000,"date":"2017-12-27","index":8016,"close":47.38,"high":47.47,"low":47.15,"open":47.25,"volume":8132200},{"timestamp":1514471400,"date":"2017-12-28","index":8017,"close":47.52,"high":47.55,"low":47.3,"open":47.3,"volume":7777600},{"timestamp":1514557800,"date":"2017-12-29","index":8018,"close":47.28,"high":47.88,"low":47.28,"open":47.53,"volume":9750000},{"timestamp":1514903400,"date":"2018-01-02","index":8019,"close":46.63,"high":47.8,"low":46.17,"open":47.57,"volume":25380000}]},{"date":"2017-09-14","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1504099800,"date":"2017-08-30","index":7934,"close":49.8,"high":49.95,"low":49.36,"open":49.5,"volume":6957400},{"timestamp":1504186200,"date":"2017-08-31","index":7935,"close":50.33,"high":50.52,"low":49.84,"open":49.88,"volume":12958100},{"timestamp":1504272600,"date":"2017-09-01","index":7936,"close":50.62,"high":50.88,"low":50.35,"open":50.35,"volume":8716800},{"timestamp":1504618200,"date":"2017-09-05","index":7937,"close":50.93,"high":51.08,"low":50.47,"open":50.53,"volume":15610700},{"timestamp":1504704600,"date":"2017-09-06","index":7938,"close":51.01,"high":51.23,"low":50.8,"open":51.08,"volume":15615600},{"timestamp":1504791000,"date":"2017-09-07","index":7939,"close":51.73,"high":51.78,"low":51.03,"open":51.19,"volume":11516800},{"timestamp":1504877400,"date":"2017-09-08","index":7940,"close":51.58,"high":51.88,"low":51.38,"open":51.8,"volume":10356500},{"timestamp":1505136600,"date":"2017-09-11","index":7941,"close":52.49,"high":52.61,"low":51.81,"open":51.88,"volume":16526300},{"timestamp":1505223000,"date":"2017-09-12","index":7942,"close":52.77,"high":52.89,"low":52.47,"open":52.64,"volume":13352400},{"timestamp":1505309400,"date":"2017-09-13","index":7943,"close":52.8,"high":52.98,"low":52.45,"open":52.52,"volume":14463000},{"timestamp":1505395800,"date":"2017-09-14","index":7944,"close":52.79,"high":53.14,"low":52.32,"open":52.76,"volume":21901600}],"post":[{"timestamp":1505482200,"date":"2017-09-15","index":7945,"close":48.74,"high":50.7,"low":48.48,"open":50.65,"volume":66367900},{"timestamp":1505741400,"date":"2017-09-18","index":7946,"close":48.33,"high":49.06,"low":48.09,"open":48.88,"volume":29434700},{"timestamp":1505827800,"date":"2017-09-19","index":7947,"close":48.04,"high":48.5,"low":47.88,"open":48.49,"volume":23070700},{"timestamp":1505914200,"date":"2017-09-20","index":7948,"close":47.97,"high":48.19,"low":47.69,"open":48,"volume":21257300},{"timestamp":1506000600,"date":"2017-09-21","index":7949,"close":47.97,"high":48.19,"low":47.82,"open":47.82,"volume":15656300},{"timestamp":1506087000,"date":"2017-09-22","index":7950,"close":48.16,"high":48.43,"low":47.92,"open":47.92,"volume":15341900},{"timestamp":1506346200,"date":"2017-09-25","index":7951,"close":47.97,"high":48.54,"low":47.64,"open":48.52,"volume":15663600},{"timestamp":1506432600,"date":"2017-09-26","index":7952,"close":47.92,"high":48.21,"low":47.89,"open":48.1,"volume":18679900},{"timestamp":1506519000,"date":"2017-09-27","index":7953,"close":48.16,"high":48.36,"low":47.95,"open":48.05,"volume":14499200},{"timestamp":1506605400,"date":"2017-09-28","index":7954,"close":48.08,"high":48.25,"low":48.01,"open":48.2,"volume":12997700},{"timestamp":1506691800,"date":"2017-09-29","index":7955,"close":48.35,"high":48.75,"low":47.96,"open":48.19,"volume":44896600}]},{"date":"2017-06-21","estimated":0.78,"reported":0.89,"pre":[{"timestamp":1496842200,"date":"2017-06-07","index":7875,"close":45.4,"high":45.65,"low":45.14,"open":45.62,"volume":7688700},{"timestamp":1496928600,"date":"2017-06-08","index":7876,"close":45.42,"high":45.86,"low":45.31,"open":45.4,"volume":12889500},{"timestamp":1497015000,"date":"2017-06-09","index":7877,"close":45.03,"high":45.67,"low":44.68,"open":45.4,"volume":12188400},{"timestamp":1497274200,"date":"2017-06-12","index":7878,"close":44.85,"high":44.85,"low":43.74,"open":44.65,"volume":16189900},{"timestamp":1497360600,"date":"2017-06-13","index":7879,"close":44.98,"high":45.24,"low":44.62,"open":45.07,"volume":10705800},{"timestamp":1497447000,"date":"2017-06-14","index":7880,"close":44.81,"high":45.28,"low":44.49,"open":45.16,"volume":12024600},{"timestamp":1497533400,"date":"2017-06-15","index":7881,"close":44.68,"high":44.82,"low":44.37,"open":44.55,"volume":10394600},{"timestamp":1497619800,"date":"2017-06-16","index":7882,"close":45.09,"high":45.1,"low":44.53,"open":44.75,"volume":15930900},{"timestamp":1497879000,"date":"2017-06-19","index":7883,"close":45.73,"high":45.75,"low":45.21,"open":45.27,"volume":12787700},{"timestamp":1497965400,"date":"2017-06-20","index":7884,"close":45.84,"high":46.32,"low":45.6,"open":45.76,"volume":15299600},{"timestamp":1498051800,"date":"2017-06-21","index":7885,"close":46.33,"high":46.54,"low":46.08,"open":46.15,"volume":30757300}],"post":[{"timestamp":1498138200,"date":"2017-06-22","index":7886,"close":50.3,"high":51.85,"low":46.33,"open":46.33,"volume":63193900},{"timestamp":1498224600,"date":"2017-06-23","index":7887,"close":50.95,"high":51.84,"low":50.07,"open":50.24,"volume":42812500},{"timestamp":1498483800,"date":"2017-06-26","index":7888,"close":50.86,"high":51.7,"low":50.77,"open":50.99,"volume":29453400},{"timestamp":1498570200,"date":"2017-06-27","index":7889,"close":50.75,"high":51.45,"low":50.52,"open":50.75,"volume":17876400},{"timestamp":1498656600,"date":"2017-06-28","index":7890,"close":50.87,"high":51.09,"low":50.81,"open":51.07,"volume":15981600},{"timestamp":1498743000,"date":"2017-06-29","index":7891,"close":50.2,"high":50.89,"low":49.98,"open":50.76,"volume":13929100},{"timestamp":1498829400,"date":"2017-06-30","index":7892,"close":50.14,"high":50.52,"low":50.08,"open":50.18,"volume":13146400},{"timestamp":1499088600,"date":"2017-07-03","index":7893,"close":49.36,"high":50.13,"low":49.32,"open":50.05,"volume":10883200},{"timestamp":1499261400,"date":"2017-07-05","index":7894,"close":49.46,"high":50.03,"low":49.41,"open":49.8,"volume":15775300},{"timestamp":1499347800,"date":"2017-07-06","index":7895,"close":48.85,"high":49.42,"low":48.77,"open":49.25,"volume":14411900},{"timestamp":1499434200,"date":"2017-07-07","index":7896,"close":49.35,"high":49.44,"low":48.83,"open":48.83,"volume":10889400}]},{"date":"2017-03-15","estimated":0.62,"reported":0.69,"pre":[{"timestamp":1488378600,"date":"2017-03-01","index":7807,"close":42.92,"high":43,"low":42.69,"open":42.75,"volume":11402200},{"timestamp":1488465000,"date":"2017-03-02","index":7808,"close":42.89,"high":42.93,"low":42.63,"open":42.83,"volume":9431600},{"timestamp":1488551400,"date":"2017-03-03","index":7809,"close":42.69,"high":42.89,"low":42.59,"open":42.77,"volume":8917100},{"timestamp":1488810600,"date":"2017-03-06","index":7810,"close":42.57,"high":42.74,"low":42.3,"open":42.46,"volume":9196000},{"timestamp":1488897000,"date":"2017-03-07","index":7811,"close":42.6,"high":42.75,"low":42.52,"open":42.58,"volume":9492900},{"timestamp":1488983400,"date":"2017-03-08","index":7812,"close":42.61,"high":42.79,"low":42.51,"open":42.68,"volume":9217100},{"timestamp":1489069800,"date":"2017-03-09","index":7813,"close":42.44,"high":42.63,"low":42.25,"open":42.63,"volume":10308400},{"timestamp":1489156200,"date":"2017-03-10","index":7814,"close":42.68,"high":42.69,"low":42.35,"open":42.62,"volume":12244500},{"timestamp":1489411800,"date":"2017-03-13","index":7815,"close":42.58,"high":42.78,"low":42.53,"open":42.75,"volume":12440800},{"timestamp":1489498200,"date":"2017-03-14","index":7816,"close":42.79,"high":42.84,"low":42.41,"open":42.58,"volume":10291000},{"timestamp":1489584600,"date":"2017-03-15","index":7817,"close":43.05,"high":43.2,"low":42.64,"open":42.9,"volume":18393200}],"post":[{"timestamp":1489671000,"date":"2017-03-16","index":7818,"close":45.73,"high":46.99,"low":45.65,"open":46.39,"volume":67535400},{"timestamp":1489757400,"date":"2017-03-17","index":7819,"close":45.66,"high":45.98,"low":45.11,"open":45.25,"volume":31688700},{"timestamp":1490016600,"date":"2017-03-20","index":7820,"close":45.23,"high":45.95,"low":45.16,"open":45.67,"volume":21452600},{"timestamp":1490103000,"date":"2017-03-21","index":7821,"close":44.84,"high":45.4,"low":44.71,"open":45.31,"volume":21974500},{"timestamp":1490189400,"date":"2017-03-22","index":7822,"close":44.79,"high":45.45,"low":44.63,"open":45.13,"volume":14339700},{"timestamp":1490275800,"date":"2017-03-23","index":7823,"close":44.95,"high":45.06,"low":44.67,"open":44.68,"volume":16190500},{"timestamp":1490362200,"date":"2017-03-24","index":7824,"close":44.65,"high":45.09,"low":44.58,"open":44.92,"volume":13110200},{"timestamp":1490621400,"date":"2017-03-27","index":7825,"close":44.84,"high":44.93,"low":44.36,"open":44.51,"volume":8933100},{"timestamp":1490707800,"date":"2017-03-28","index":7826,"close":44.69,"high":45.03,"low":44.66,"open":44.83,"volume":14008800},{"timestamp":1490794200,"date":"2017-03-29","index":7827,"close":44.52,"high":44.73,"low":44.47,"open":44.52,"volume":10636200},{"timestamp":1490880600,"date":"2017-03-30","index":7828,"close":44.68,"high":44.75,"low":44.37,"open":44.45,"volume":7792500}]},{"date":"2016-12-15","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1480602600,"date":"2016-12-01","index":7747,"close":38.7,"high":40.18,"low":38.46,"open":40.11,"volume":22740200},{"timestamp":1480689000,"date":"2016-12-02","index":7748,"close":38.5,"high":38.83,"low":37.64,"open":38.46,"volume":19120300},{"timestamp":1480948200,"date":"2016-12-05","index":7749,"close":38.97,"high":39.11,"low":38.54,"open":38.6,"volume":13681500},{"timestamp":1481034600,"date":"2016-12-06","index":7750,"close":39.47,"high":39.48,"low":38.88,"open":39.01,"volume":13524700},{"timestamp":1481121000,"date":"2016-12-07","index":7751,"close":40.32,"high":40.37,"low":39.49,"open":39.5,"volume":15170600},{"timestamp":1481207400,"date":"2016-12-08","index":7752,"close":40.35,"high":40.49,"low":40.08,"open":40.32,"volume":10109700},{"timestamp":1481293800,"date":"2016-12-09","index":7753,"close":40.52,"high":40.77,"low":40.28,"open":40.41,"volume":11219100},{"timestamp":1481553000,"date":"2016-12-12","index":7754,"close":40.51,"high":40.7,"low":40.35,"open":40.35,"volume":10891400},{"timestamp":1481639400,"date":"2016-12-13","index":7755,"close":40.76,"high":41,"low":40.47,"open":40.47,"volume":12493100},{"timestamp":1481725800,"date":"2016-12-14","index":7756,"close":40.88,"high":41.09,"low":40.62,"open":40.87,"volume":25102400},{"timestamp":1481812200,"date":"2016-12-15","index":7757,"close":40.86,"high":41.14,"low":40.74,"open":40.95,"volume":17783500}],"post":[{"timestamp":1481898600,"date":"2016-12-16","index":7758,"close":39.1,"high":40.22,"low":38.76,"open":40.22,"volume":46224200},{"timestamp":1482157800,"date":"2016-12-19","index":7759,"close":38.9,"high":39.19,"low":38.59,"open":39.03,"volume":15135100},{"timestamp":1482244200,"date":"2016-12-20","index":7760,"close":39,"high":39.11,"low":38.8,"open":38.96,"volume":14006400},{"timestamp":1482330600,"date":"2016-12-21","index":7761,"close":38.83,"high":39.06,"low":38.61,"open":39.06,"volume":11966400},{"timestamp":1482417000,"date":"2016-12-22","index":7762,"close":38.96,"high":39.24,"low":38.6,"open":38.93,"volume":11226300},{"timestamp":1482503400,"date":"2016-12-23","index":7763,"close":38.78,"high":39.02,"low":38.63,"open":38.79,"volume":8143600},{"timestamp":1482849000,"date":"2016-12-27","index":7764,"close":38.82,"high":39.04,"low":38.76,"open":38.77,"volume":5073700},{"timestamp":1482935400,"date":"2016-12-28","index":7765,"close":38.68,"high":38.92,"low":38.63,"open":38.87,"volume":8264100},{"timestamp":1483021800,"date":"2016-12-29","index":7766,"close":38.69,"high":38.84,"low":38.61,"open":38.61,"volume":5711800},{"timestamp":1483108200,"date":"2016-12-30","index":7767,"close":38.45,"high":38.86,"low":38.34,"open":38.75,"volume":10820200},{"timestamp":1483453800,"date":"2017-01-03","index":7768,"close":38.55,"high":38.69,"low":38.3,"open":38.45,"volume":11051300}]},{"date":"2016-09-15","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1472650200,"date":"2016-08-31","index":7683,"close":41.22,"high":41.32,"low":41.09,"open":41.27,"volume":9694700},{"timestamp":1472736600,"date":"2016-09-01","index":7684,"close":41.16,"high":41.26,"low":40.78,"open":40.98,"volume":10652500},{"timestamp":1472823000,"date":"2016-09-02","index":7685,"close":41.25,"high":41.42,"low":41.03,"open":41.26,"volume":9020200},{"timestamp":1473168600,"date":"2016-09-06","index":7686,"close":41.25,"high":41.37,"low":41.07,"open":41.37,"volume":8308300},{"timestamp":1473255000,"date":"2016-09-07","index":7687,"close":41.25,"high":41.31,"low":40.95,"open":41.14,"volume":10415300},{"timestamp":1473341400,"date":"2016-09-08","index":7688,"close":40.72,"high":41,"low":40.6,"open":40.93,"volume":16732100},{"timestamp":1473427800,"date":"2016-09-09","index":7689,"close":40.03,"high":40.74,"low":40.03,"open":40.33,"volume":14477500},{"timestamp":1473687000,"date":"2016-09-12","index":7690,"close":40.68,"high":40.75,"low":39.68,"open":39.96,"volume":14927200},{"timestamp":1473773400,"date":"2016-09-13","index":7691,"close":40.18,"high":40.53,"low":39.97,"open":40.37,"volume":13395200},{"timestamp":1473859800,"date":"2016-09-14","index":7692,"close":40.25,"high":40.56,"low":40.02,"open":40.02,"volume":11626900},{"timestamp":1473946200,"date":"2016-09-15","index":7693,"close":40.86,"high":41.03,"low":40.09,"open":40.18,"volume":18403700}],"post":[{"timestamp":1474032600,"date":"2016-09-16","index":7694,"close":38.92,"high":39.95,"low":38.71,"open":39.61,"volume":50703500},{"timestamp":1474291800,"date":"2016-09-19","index":7695,"close":39.23,"high":39.55,"low":39.05,"open":39.13,"volume":19801900},{"timestamp":1474378200,"date":"2016-09-20","index":7696,"close":39.07,"high":39.6,"low":39.06,"open":39.55,"volume":12121300},{"timestamp":1474464600,"date":"2016-09-21","index":7697,"close":39.51,"high":39.58,"low":39.19,"open":39.19,"volume":10994000},{"timestamp":1474551000,"date":"2016-09-22","index":7698,"close":39.51,"high":39.8,"low":39.48,"open":39.68,"volume":9679300},{"timestamp":1474637400,"date":"2016-09-23","index":7699,"close":39.23,"high":39.42,"low":39.03,"open":39.39,"volume":14017300},{"timestamp":1474896600,"date":"2016-09-26","index":7700,"close":39.03,"high":39.1,"low":38.76,"open":39,"volume":9840900},{"timestamp":1474983000,"date":"2016-09-27","index":7701,"close":39.3,"high":39.49,"low":38.86,"open":38.9,"volume":10644600},{"timestamp":1475069400,"date":"2016-09-28","index":7702,"close":39.44,"high":39.5,"low":39.16,"open":39.23,"volume":8103500},{"timestamp":1475155800,"date":"2016-09-29","index":7703,"close":39.12,"high":39.62,"low":39.08,"open":39.25,"volume":8795200},{"timestamp":1475242200,"date":"2016-09-30","index":7704,"close":39.28,"high":39.44,"low":39.09,"open":39.25,"volume":12861900}]},{"date":"2016-06-16","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1464874200,"date":"2016-06-02","index":7620,"close":38.66,"high":39.05,"low":38.08,"open":38.7,"volume":51063400},{"timestamp":1464960600,"date":"2016-06-03","index":7621,"close":39.1,"high":39.21,"low":38.69,"open":38.74,"volume":20740000},{"timestamp":1465219800,"date":"2016-06-06","index":7622,"close":39.44,"high":39.64,"low":39.12,"open":39.19,"volume":16116900},{"timestamp":1465306200,"date":"2016-06-07","index":7623,"close":39.13,"high":39.74,"low":39.05,"open":39.55,"volume":20009500},{"timestamp":1465392600,"date":"2016-06-08","index":7624,"close":39.28,"high":39.34,"low":38.9,"open":39.16,"volume":11671000},{"timestamp":1465479000,"date":"2016-06-09","index":7625,"close":39.05,"high":39.21,"low":38.75,"open":39.19,"volume":12316100},{"timestamp":1465565400,"date":"2016-06-10","index":7626,"close":38.74,"high":38.99,"low":38.61,"open":38.78,"volume":10441700},{"timestamp":1465824600,"date":"2016-06-13","index":7627,"close":38.62,"high":38.89,"low":38.38,"open":38.5,"volume":13036300},{"timestamp":1465911000,"date":"2016-06-14","index":7628,"close":38.83,"high":38.98,"low":38.57,"open":38.63,"volume":12092200},{"timestamp":1465997400,"date":"2016-06-15","index":7629,"close":38.44,"high":38.92,"low":38.41,"open":38.8,"volume":14476100},{"timestamp":1466083800,"date":"2016-06-16","index":7630,"close":38.64,"high":38.8,"low":38.08,"open":38.36,"volume":17916500}],"post":[{"timestamp":1466170200,"date":"2016-06-17","index":7631,"close":39.68,"high":39.96,"low":38.92,"open":39.49,"volume":34512400},{"timestamp":1466429400,"date":"2016-06-20","index":7632,"close":39.73,"high":40.35,"low":39.7,"open":39.9,"volume":17149200},{"timestamp":1466515800,"date":"2016-06-21","index":7633,"close":39.99,"high":40.12,"low":39.75,"open":39.93,"volume":20111100},{"timestamp":1466602200,"date":"2016-06-22","index":7634,"close":40.01,"high":40.34,"low":39.87,"open":40.15,"volume":12643400},{"timestamp":1466688600,"date":"2016-06-23","index":7635,"close":40.83,"high":40.87,"low":40.26,"open":40.4,"volume":15430000},{"timestamp":1466775000,"date":"2016-06-24","index":7636,"close":39.23,"high":39.89,"low":39.02,"open":39.38,"volume":44204500},{"timestamp":1467034200,"date":"2016-06-27","index":7637,"close":38.48,"high":38.88,"low":38.18,"open":38.87,"volume":22506100},{"timestamp":1467120600,"date":"2016-06-28","index":7638,"close":39.13,"high":39.19,"low":38.58,"open":38.72,"volume":14750900},{"timestamp":1467207000,"date":"2016-06-29","index":7639,"close":40.55,"high":40.7,"low":39.49,"open":39.76,"volume":23009700},{"timestamp":1467293400,"date":"2016-06-30","index":7640,"close":40.93,"high":41.16,"low":40.47,"open":40.48,"volume":20100900},{"timestamp":1467379800,"date":"2016-07-01","index":7641,"close":40.86,"high":41.05,"low":40.69,"open":40.78,"volume":11381600}]},{"date":"2016-03-15","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1456842600,"date":"2016-03-01","index":7555,"close":37.99,"high":37.99,"low":37.04,"open":37.15,"volume":13030800},{"timestamp":1456929000,"date":"2016-03-02","index":7556,"close":37.76,"high":37.89,"low":37.43,"open":37.76,"volume":12791200},{"timestamp":1457015400,"date":"2016-03-03","index":7557,"close":37.89,"high":37.91,"low":37.4,"open":37.61,"volume":8832200},{"timestamp":1457101800,"date":"2016-03-04","index":7558,"close":37.89,"high":38.16,"low":37.77,"open":38,"volume":10638400},{"timestamp":1457361000,"date":"2016-03-07","index":7559,"close":38.36,"high":38.45,"low":37.52,"open":37.54,"volume":13011000},{"timestamp":1457447400,"date":"2016-03-08","index":7560,"close":38.15,"high":38.45,"low":37.94,"open":38.11,"volume":12384400},{"timestamp":1457533800,"date":"2016-03-09","index":7561,"close":38.48,"high":38.61,"low":38.12,"open":38.43,"volume":16786500},{"timestamp":1457620200,"date":"2016-03-10","index":7562,"close":38.05,"high":38.77,"low":37.51,"open":38.77,"volume":17620600},{"timestamp":1457706600,"date":"2016-03-11","index":7563,"close":38.95,"high":38.97,"low":38.28,"open":38.45,"volume":13143300},{"timestamp":1457962200,"date":"2016-03-14","index":7564,"close":38.7,"high":38.94,"low":38.55,"open":38.91,"volume":14704500},{"timestamp":1458048600,"date":"2016-03-15","index":7565,"close":38.74,"high":38.87,"low":38.13,"open":38.35,"volume":17502900}],"post":[{"timestamp":1458135000,"date":"2016-03-16","index":7566,"close":40.22,"high":40.95,"low":39.53,"open":39.55,"volume":49082300},{"timestamp":1458221400,"date":"2016-03-17","index":7567,"close":40.61,"high":40.96,"low":40.07,"open":40.15,"volume":22163500},{"timestamp":1458307800,"date":"2016-03-18","index":7568,"close":41.48,"high":41.49,"low":40.65,"open":40.87,"volume":34354000},{"timestamp":1458567000,"date":"2016-03-21","index":7569,"close":41.61,"high":42,"low":41.37,"open":41.42,"volume":17275100},{"timestamp":1458653400,"date":"2016-03-22","index":7570,"close":41.38,"high":41.75,"low":41.19,"open":41.32,"volume":11970500},{"timestamp":1458739800,"date":"2016-03-23","index":7571,"close":40.75,"high":41.35,"low":40.57,"open":41.3,"volume":13666800},{"timestamp":1458826200,"date":"2016-03-24","index":7572,"close":40.97,"high":41.07,"low":40.34,"open":40.6,"volume":11956200},{"timestamp":1459171800,"date":"2016-03-28","index":7573,"close":40.62,"high":41.11,"low":40.56,"open":41.11,"volume":14647000},{"timestamp":1459258200,"date":"2016-03-29","index":7574,"close":40.7,"high":40.8,"low":40.37,"open":40.41,"volume":15159200},{"timestamp":1459344600,"date":"2016-03-30","index":7575,"close":40.97,"high":41.11,"low":40.85,"open":40.96,"volume":9803600},{"timestamp":1459431000,"date":"2016-03-31","index":7576,"close":40.91,"high":41.24,"low":40.8,"open":41.13,"volume":10196500}]},{"date":"2015-12-16","estimated":0.6,"reported":0.63,"pre":[{"timestamp":1449066600,"date":"2015-12-02","index":7495,"close":38.7,"high":39.39,"low":38.65,"open":39.15,"volume":13694200},{"timestamp":1449153000,"date":"2015-12-03","index":7496,"close":37.81,"high":38.96,"low":37.75,"open":38.96,"volume":20322500},{"timestamp":1449239400,"date":"2015-12-04","index":7497,"close":39.16,"high":39.24,"low":37.88,"open":38.02,"volume":18206600},{"timestamp":1449498600,"date":"2015-12-07","index":7498,"close":38.82,"high":39.24,"low":38.5,"open":39.16,"volume":13798500},{"timestamp":1449585000,"date":"2015-12-08","index":7499,"close":38.73,"high":38.87,"low":38.26,"open":38.29,"volume":15219700},{"timestamp":1449671400,"date":"2015-12-09","index":7500,"close":38.58,"high":39.35,"low":38.33,"open":38.63,"volume":17516100},{"timestamp":1449757800,"date":"2015-12-10","index":7501,"close":38.19,"high":38.82,"low":38.11,"open":38.61,"volume":18358300},{"timestamp":1449844200,"date":"2015-12-11","index":7502,"close":37.21,"high":37.85,"low":37.03,"open":37.62,"volume":20346800},{"timestamp":1450103400,"date":"2015-12-14","index":7503,"close":37.65,"high":37.68,"low":36.85,"open":37.15,"volume":20142700},{"timestamp":1450189800,"date":"2015-12-15","index":7504,"close":38.21,"high":38.53,"low":37.95,"open":38.1,"volume":19262900},{"timestamp":1450276200,"date":"2015-12-16","index":7505,"close":38.91,"high":39.14,"low":38.35,"open":38.67,"volume":23478000}],"post":[{"timestamp":1450362600,"date":"2015-12-17","index":7506,"close":36.93,"high":38.2,"low":36.54,"open":38.09,"volume":42879900},{"timestamp":1450449000,"date":"2015-12-18","index":7507,"close":36.35,"high":37.08,"low":36.31,"open":36.89,"volume":28726800},{"timestamp":1450708200,"date":"2015-12-21","index":7508,"close":36.42,"high":36.84,"low":36.1,"open":36.72,"volume":15042300},{"timestamp":1450794600,"date":"2015-12-22","index":7509,"close":36.59,"high":36.71,"low":36.25,"open":36.39,"volume":13924800},{"timestamp":1450881000,"date":"2015-12-23","index":7510,"close":36.93,"high":37.22,"low":36.65,"open":36.66,"volume":12832300},{"timestamp":1450967400,"date":"2015-12-24","index":7511,"close":37.01,"high":37.23,"low":36.73,"open":36.73,"volume":4953900},{"timestamp":1451313000,"date":"2015-12-28","index":7512,"close":36.79,"high":36.86,"low":36.47,"open":36.83,"volume":10921900},{"timestamp":1451399400,"date":"2015-12-29","index":7513,"close":37.04,"high":37.21,"low":36.98,"open":37.02,"volume":10708600},{"timestamp":1451485800,"date":"2015-12-30","index":7514,"close":36.92,"high":37.16,"low":36.83,"open":37.08,"volume":9585600},{"timestamp":1451572200,"date":"2015-12-31","index":7515,"close":36.53,"high":36.95,"low":36.43,"open":36.84,"volume":10332400},{"timestamp":1451917800,"date":"2016-01-04","index":7516,"close":35.75,"high":36.01,"low":35.36,"open":36.01,"volume":18784400}]},{"date":"2015-09-16","estimated":0.52,"reported":0.53,"pre":[{"timestamp":1441114200,"date":"2015-09-01","index":7431,"close":36.01,"high":36.55,"low":35.89,"open":36.33,"volume":19948700},{"timestamp":1441200600,"date":"2015-09-02","index":7432,"close":36.75,"high":36.75,"low":36.11,"open":36.37,"volume":15049300},{"timestamp":1441287000,"date":"2015-09-03","index":7433,"close":36.9,"high":37.27,"low":36.77,"open":36.81,"volume":11787800},{"timestamp":1441373400,"date":"2015-09-04","index":7434,"close":36.27,"high":36.68,"low":36.09,"open":36.35,"volume":13147900},{"timestamp":1441719000,"date":"2015-09-08","index":7435,"close":37.68,"high":37.82,"low":36.73,"open":36.73,"volume":18949600},{"timestamp":1441805400,"date":"2015-09-09","index":7436,"close":37.09,"high":38.18,"low":37.01,"open":37.9,"volume":14710200},{"timestamp":1441891800,"date":"2015-09-10","index":7437,"close":37.61,"high":37.94,"low":37.03,"open":37.03,"volume":16930600},{"timestamp":1441978200,"date":"2015-09-11","index":7438,"close":37.92,"high":37.96,"low":37.4,"open":37.45,"volume":12948600},{"timestamp":1442237400,"date":"2015-09-14","index":7439,"close":37.56,"high":37.94,"low":37.37,"open":37.81,"volume":15021500},{"timestamp":1442323800,"date":"2015-09-15","index":7440,"close":37.99,"high":38.18,"low":37.4,"open":37.77,"volume":14877900},{"timestamp":1442410200,"date":"2015-09-16","index":7441,"close":38.27,"high":38.52,"low":37.93,"open":38.26,"volume":19574000}],"post":[{"timestamp":1442496600,"date":"2015-09-17","index":7442,"close":36.74,"high":38.27,"low":36.5,"open":38.27,"volume":37299000},{"timestamp":1442583000,"date":"2015-09-18","index":7443,"close":36.38,"high":36.98,"low":36.26,"open":36.29,"volume":34919800},{"timestamp":1442842200,"date":"2015-09-21","index":7444,"close":36.83,"high":37.06,"low":36.42,"open":36.6,"volume":14964400},{"timestamp":1442928600,"date":"2015-09-22","index":7445,"close":36.19,"high":36.49,"low":35.97,"open":36.34,"volume":19979700},{"timestamp":1443015000,"date":"2015-09-23","index":7446,"close":35.99,"high":36.22,"low":35.83,"open":36.19,"volume":16991600},{"timestamp":1443101400,"date":"2015-09-24","index":7447,"close":36.06,"high":36.23,"low":35.39,"open":35.85,"volume":18059500},{"timestamp":1443187800,"date":"2015-09-25","index":7448,"close":36.05,"high":36.32,"low":35.91,"open":36.2,"volume":19387000},{"timestamp":1443447000,"date":"2015-09-28","index":7449,"close":35.44,"high":36.14,"low":35.4,"open":35.72,"volume":21742700},{"timestamp":1443533400,"date":"2015-09-29","index":7450,"close":35.51,"high":35.66,"low":35.24,"open":35.31,"volume":19785900},{"timestamp":1443619800,"date":"2015-09-30","index":7451,"close":36.12,"high":36.19,"low":35.78,"open":35.89,"volume":16215000},{"timestamp":1443706200,"date":"2015-10-01","index":7452,"close":36.24,"high":36.42,"low":35.85,"open":36.23,"volume":18331300}]},{"date":"2015-06-17","estimated":0.86,"reported":0.78,"pre":[{"timestamp":1433338200,"date":"2015-06-03","index":7368,"close":43.97,"high":44.09,"low":43.59,"open":43.74,"volume":9220900},{"timestamp":1433424600,"date":"2015-06-04","index":7369,"close":43.77,"high":44.11,"low":43.51,"open":43.74,"volume":13783100},{"timestamp":1433511000,"date":"2015-06-05","index":7370,"close":43.81,"high":44.02,"low":43.49,"open":43.83,"volume":12850700},{"timestamp":1433770200,"date":"2015-06-08","index":7371,"close":43.1,"high":43.89,"low":43.08,"open":43.81,"volume":9112200},{"timestamp":1433856600,"date":"2015-06-09","index":7372,"close":43.07,"high":43.37,"low":42.82,"open":43.35,"volume":7634200},{"timestamp":1433943000,"date":"2015-06-10","index":7373,"close":43.94,"high":44.05,"low":43.06,"open":43.28,"volume":15518400},{"timestamp":1434029400,"date":"2015-06-11","index":7374,"close":44.28,"high":44.42,"low":44.03,"open":44.17,"volume":12519300},{"timestamp":1434115800,"date":"2015-06-12","index":7375,"close":44.34,"high":44.39,"low":43.9,"open":43.98,"volume":11742300},{"timestamp":1434375000,"date":"2015-06-15","index":7376,"close":43.72,"high":43.99,"low":43.41,"open":43.9,"volume":16727800},{"timestamp":1434461400,"date":"2015-06-16","index":7377,"close":44.64,"high":44.88,"low":43.76,"open":43.91,"volume":18271600},{"timestamp":1434547800,"date":"2015-06-17","index":7378,"close":44.91,"high":45.24,"low":44.37,"open":44.86,"volume":27080800}],"post":[{"timestamp":1434634200,"date":"2015-06-18","index":7379,"close":42.74,"high":42.98,"low":40.97,"open":41.91,"volume":79138400},{"timestamp":1434720600,"date":"2015-06-19","index":7380,"close":41.59,"high":43.1,"low":41.56,"open":42.9,"volume":37430200},{"timestamp":1434979800,"date":"2015-06-22","index":7381,"close":41.49,"high":41.96,"low":41.45,"open":41.8,"volume":22368300},{"timestamp":1435066200,"date":"2015-06-23","index":7382,"close":41.71,"high":42.06,"low":41.48,"open":41.94,"volume":17394300},{"timestamp":1435152600,"date":"2015-06-24","index":7383,"close":41.2,"high":41.77,"low":41.2,"open":41.54,"volume":17768200},{"timestamp":1435239000,"date":"2015-06-25","index":7384,"close":41.06,"high":41.47,"low":41.06,"open":41.24,"volume":13587200},{"timestamp":1435325400,"date":"2015-06-26","index":7385,"close":40.99,"high":41.37,"low":40.97,"open":41.1,"volume":39687300},{"timestamp":1435584600,"date":"2015-06-29","index":7386,"close":40.42,"high":40.9,"low":40.38,"open":40.63,"volume":18195500},{"timestamp":1435671000,"date":"2015-06-30","index":7387,"close":40.3,"high":40.75,"low":40.11,"open":40.6,"volume":16691500},{"timestamp":1435757400,"date":"2015-07-01","index":7388,"close":40.24,"high":40.7,"low":39.93,"open":40.61,"volume":13948600},{"timestamp":1435843800,"date":"2015-07-02","index":7389,"close":40.36,"high":40.42,"low":40.15,"open":40.38,"volume":11644100}]},{"date":"2015-03-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1425393000,"date":"2015-03-03","index":7304,"close":43.38,"high":43.88,"low":43.17,"open":43.83,"volume":10058700},{"timestamp":1425479400,"date":"2015-03-04","index":7305,"close":43.61,"high":43.66,"low":42.82,"open":43.2,"volume":14697600},{"timestamp":1425565800,"date":"2015-03-05","index":7306,"close":43.8,"high":43.89,"low":43.26,"open":43.66,"volume":10983500},{"timestamp":1425652200,"date":"2015-03-06","index":7307,"close":42.38,"high":43.61,"low":42.3,"open":43.61,"volume":15086600},{"timestamp":1425907800,"date":"2015-03-09","index":7308,"close":42.69,"high":42.79,"low":42.19,"open":42.25,"volume":11474200},{"timestamp":1425994200,"date":"2015-03-10","index":7309,"close":41.82,"high":42.55,"low":41.78,"open":42.24,"volume":13960700},{"timestamp":1426080600,"date":"2015-03-11","index":7310,"close":41.47,"high":42.16,"low":41.41,"open":41.93,"volume":11108800},{"timestamp":1426167000,"date":"2015-03-12","index":7311,"close":41.62,"high":41.76,"low":41.26,"open":41.46,"volume":13716700},{"timestamp":1426253400,"date":"2015-03-13","index":7312,"close":42.38,"high":42.47,"low":41.51,"open":41.54,"volume":18405400},{"timestamp":1426512600,"date":"2015-03-16","index":7313,"close":43.41,"high":43.53,"low":42.74,"open":42.82,"volume":17423200},{"timestamp":1426599000,"date":"2015-03-17","index":7314,"close":42.87,"high":43.34,"low":42.86,"open":43.11,"volume":21509000}],"post":[{"timestamp":1426685400,"date":"2015-03-18","index":7315,"close":44.13,"high":44.94,"low":43.35,"open":44.3,"volume":37900300},{"timestamp":1426771800,"date":"2015-03-19","index":7316,"close":44.16,"high":44.49,"low":44,"open":44,"volume":15729600},{"timestamp":1426858200,"date":"2015-03-20","index":7317,"close":44.41,"high":44.73,"low":44.06,"open":44.13,"volume":20724700},{"timestamp":1427117400,"date":"2015-03-23","index":7318,"close":44.25,"high":44.62,"low":44.16,"open":44.34,"volume":10749200},{"timestamp":1427203800,"date":"2015-03-24","index":7319,"close":43.71,"high":44.5,"low":43.71,"open":44.33,"volume":14913400},{"timestamp":1427290200,"date":"2015-03-25","index":7320,"close":42.93,"high":43.75,"low":42.93,"open":43.68,"volume":17491000},{"timestamp":1427376600,"date":"2015-03-26","index":7321,"close":42.99,"high":43.23,"low":42.46,"open":42.78,"volume":14065600},{"timestamp":1427463000,"date":"2015-03-27","index":7322,"close":42.64,"high":43.12,"low":42.42,"open":42.93,"volume":18030800},{"timestamp":1427722200,"date":"2015-03-30","index":7323,"close":43.44,"high":43.63,"low":43.12,"open":43.23,"volume":12730100},{"timestamp":1427808600,"date":"2015-03-31","index":7324,"close":43.15,"high":43.57,"low":43.13,"open":43.31,"volume":13264200},{"timestamp":1427895000,"date":"2015-04-01","index":7325,"close":42.94,"high":43.12,"low":42.72,"open":42.99,"volume":12050900}]},{"date":"2014-12-17","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1417617000,"date":"2014-12-03","index":7244,"close":42.06,"high":42.14,"low":41.64,"open":41.94,"volume":10326000},{"timestamp":1417703400,"date":"2014-12-04","index":7245,"close":41.89,"high":42.12,"low":41.49,"open":42.12,"volume":9177100},{"timestamp":1417789800,"date":"2014-12-05","index":7246,"close":41.93,"high":42.02,"low":41.59,"open":42.02,"volume":8925300},{"timestamp":1418049000,"date":"2014-12-08","index":7247,"close":41.37,"high":42.03,"low":41.33,"open":41.91,"volume":12766500},{"timestamp":1418135400,"date":"2014-12-09","index":7248,"close":41.87,"high":41.93,"low":40.89,"open":40.98,"volume":13897500},{"timestamp":1418221800,"date":"2014-12-10","index":7249,"close":40.92,"high":41.81,"low":40.88,"open":41.7,"volume":12547600},{"timestamp":1418308200,"date":"2014-12-11","index":7250,"close":40.76,"high":41.64,"low":40.71,"open":41.12,"volume":12395800},{"timestamp":1418394600,"date":"2014-12-12","index":7251,"close":39.95,"high":40.78,"low":39.92,"open":40.24,"volume":14108200},{"timestamp":1418653800,"date":"2014-12-15","index":7252,"close":41.11,"high":41.65,"low":40.77,"open":41.21,"volume":22343100},{"timestamp":1418740200,"date":"2014-12-16","index":7253,"close":40.63,"high":41.36,"low":40.61,"open":40.89,"volume":16424500},{"timestamp":1418826600,"date":"2014-12-17","index":7254,"close":41.16,"high":41.63,"low":40.68,"open":41.06,"volume":18151000}],"post":[{"timestamp":1418913000,"date":"2014-12-18","index":7255,"close":45.35,"high":45.37,"low":43.57,"open":43.83,"volume":54495600},{"timestamp":1418999400,"date":"2014-12-19","index":7256,"close":46,"high":46.15,"low":44.98,"open":45.1,"volume":41782200},{"timestamp":1419258600,"date":"2014-12-22","index":7257,"close":45.65,"high":46.05,"low":45.41,"open":45.57,"volume":21264400},{"timestamp":1419345000,"date":"2014-12-23","index":7258,"close":46.01,"high":46.5,"low":45.46,"open":45.53,"volume":14042400},{"timestamp":1419431400,"date":"2014-12-24","index":7259,"close":46.23,"high":46.71,"low":46.15,"open":46.36,"volume":10238200},{"timestamp":1419604200,"date":"2014-12-26","index":7260,"close":46.1,"high":46.5,"low":46.07,"open":46.19,"volume":6901500},{"timestamp":1419863400,"date":"2014-12-29","index":7261,"close":45.61,"high":46.09,"low":45.6,"open":46.02,"volume":9701400},{"timestamp":1419949800,"date":"2014-12-30","index":7262,"close":45.34,"high":45.66,"low":45.29,"open":45.55,"volume":9968400},{"timestamp":1420036200,"date":"2014-12-31","index":7263,"close":44.97,"high":45.56,"low":44.97,"open":45.45,"volume":13269200},{"timestamp":1420209000,"date":"2015-01-02","index":7264,"close":44.33,"high":45.19,"low":43.97,"open":45.02,"volume":15070200},{"timestamp":1420468200,"date":"2015-01-05","index":7265,"close":43.59,"high":44.25,"low":43.58,"open":44.16,"volume":18369400}]},{"date":"2014-09-18","estimated":0.64,"reported":0.62,"pre":[{"timestamp":1409837400,"date":"2014-09-04","index":7181,"close":41.55,"high":42.09,"low":41.37,"open":41.89,"volume":12248100},{"timestamp":1409923800,"date":"2014-09-05","index":7182,"close":41.27,"high":41.76,"low":41.26,"open":41.61,"volume":15155600},{"timestamp":1410183000,"date":"2014-09-08","index":7183,"close":40.64,"high":41.18,"low":40.27,"open":41.01,"volume":19658500},{"timestamp":1410269400,"date":"2014-09-09","index":7184,"close":40.71,"high":40.91,"low":40.43,"open":40.51,"volume":14044100},{"timestamp":1410355800,"date":"2014-09-10","index":7185,"close":40.71,"high":40.81,"low":40.57,"open":40.7,"volume":9134500},{"timestamp":1410442200,"date":"2014-09-11","index":7186,"close":40.68,"high":40.69,"low":40.2,"open":40.25,"volume":12389100},{"timestamp":1410528600,"date":"2014-09-12","index":7187,"close":40.5,"high":40.74,"low":40.4,"open":40.74,"volume":11912300},{"timestamp":1410787800,"date":"2014-09-15","index":7188,"close":40.66,"high":40.77,"low":40.21,"open":40.5,"volume":14018100},{"timestamp":1410874200,"date":"2014-09-16","index":7189,"close":41.19,"high":41.33,"low":40.5,"open":40.81,"volume":13220100},{"timestamp":1410960600,"date":"2014-09-17","index":7190,"close":41.14,"high":41.33,"low":40.77,"open":41.19,"volume":14083300},{"timestamp":1411047000,"date":"2014-09-18","index":7191,"close":41.55,"high":41.77,"low":41.2,"open":41.35,"volume":26454500}],"post":[{"timestamp":1411133400,"date":"2014-09-19","index":7192,"close":39.8,"high":40.66,"low":39.28,"open":40.58,"volume":86679100},{"timestamp":1411392600,"date":"2014-09-22","index":7193,"close":39.58,"high":39.74,"low":39.24,"open":39.68,"volume":24572600},{"timestamp":1411479000,"date":"2014-09-23","index":7194,"close":38.83,"high":39.59,"low":38.8,"open":39.5,"volume":34353300},{"timestamp":1411565400,"date":"2014-09-24","index":7195,"close":39.42,"high":39.56,"low":38.57,"open":38.77,"volume":18937000},{"timestamp":1411651800,"date":"2014-09-25","index":7196,"close":38.76,"high":39.35,"low":38.65,"open":39.35,"volume":13287800},{"timestamp":1411738200,"date":"2014-09-26","index":7197,"close":38.95,"high":39.01,"low":38.52,"open":38.77,"volume":16006400},{"timestamp":1411997400,"date":"2014-09-29","index":7198,"close":38.44,"high":38.63,"low":38.27,"open":38.57,"volume":16586000},{"timestamp":1412083800,"date":"2014-09-30","index":7199,"close":38.28,"high":38.57,"low":38.14,"open":38.46,"volume":21143300},{"timestamp":1412170200,"date":"2014-10-01","index":7200,"close":38.09,"high":38.41,"low":37.95,"open":38.32,"volume":17452400},{"timestamp":1412256600,"date":"2014-10-02","index":7201,"close":38.27,"high":38.55,"low":37.92,"open":38.15,"volume":14808100},{"timestamp":1412343000,"date":"2014-10-03","index":7202,"close":38.89,"high":39.12,"low":38.4,"open":38.5,"volume":15289500}]},{"date":"2014-06-19","estimated":0.95,"reported":0.92,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":7118,"close":42.1,"high":42.33,"low":41.74,"open":41.85,"volume":10647800},{"timestamp":1402061400,"date":"2014-06-06","index":7119,"close":42.63,"high":42.63,"low":42.25,"open":42.29,"volume":11447800},{"timestamp":1402320600,"date":"2014-06-09","index":7120,"close":42.7,"high":42.81,"low":42.41,"open":42.65,"volume":10307400},{"timestamp":1402407000,"date":"2014-06-10","index":7121,"close":42.66,"high":42.88,"low":42.49,"open":42.57,"volume":13457200},{"timestamp":1402493400,"date":"2014-06-11","index":7122,"close":42.56,"high":42.88,"low":42.36,"open":42.45,"volume":9622700},{"timestamp":1402579800,"date":"2014-06-12","index":7123,"close":42,"high":42.62,"low":41.84,"open":42.53,"volume":11060900},{"timestamp":1402666200,"date":"2014-06-13","index":7124,"close":42.14,"high":42.18,"low":41.71,"open":42.05,"volume":10324600},{"timestamp":1402925400,"date":"2014-06-16","index":7125,"close":42.15,"high":42.23,"low":41.77,"open":42,"volume":8150200},{"timestamp":1403011800,"date":"2014-06-17","index":7126,"close":42.32,"high":42.7,"low":41.98,"open":42.19,"volume":12792400},{"timestamp":1403098200,"date":"2014-06-18","index":7127,"close":42.81,"high":42.86,"low":42.3,"open":42.38,"volume":10307000},{"timestamp":1403184600,"date":"2014-06-19","index":7128,"close":42.51,"high":43.19,"low":42.43,"open":42.93,"volume":27255800}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":7129,"close":40.82,"high":40.94,"low":39.93,"open":40.26,"volume":65103700},{"timestamp":1403530200,"date":"2014-06-23","index":7130,"close":41.1,"high":41.33,"low":40.75,"open":40.93,"volume":16956600},{"timestamp":1403616600,"date":"2014-06-24","index":7131,"close":40.76,"high":41.39,"low":40.66,"open":40.99,"volume":16459200},{"timestamp":1403703000,"date":"2014-06-25","index":7132,"close":40.46,"high":40.84,"low":40.39,"open":40.73,"volume":13889400},{"timestamp":1403789400,"date":"2014-06-26","index":7133,"close":40.15,"high":40.55,"low":39.98,"open":40.55,"volume":16642500},{"timestamp":1403875800,"date":"2014-06-27","index":7134,"close":40.53,"high":40.66,"low":40.03,"open":40.03,"volume":15320500},{"timestamp":1404135000,"date":"2014-06-30","index":7135,"close":40.53,"high":40.82,"low":40.49,"open":40.6,"volume":14098200},{"timestamp":1404221400,"date":"2014-07-01","index":7136,"close":40.77,"high":40.91,"low":40.41,"open":40.41,"volume":13147000},{"timestamp":1404307800,"date":"2014-07-02","index":7137,"close":40.95,"high":41.2,"low":40.77,"open":40.93,"volume":13400200},{"timestamp":1404394200,"date":"2014-07-03","index":7138,"close":41.34,"high":41.36,"low":40.97,"open":40.98,"volume":7863600},{"timestamp":1404739800,"date":"2014-07-07","index":7139,"close":40.89,"high":41.11,"low":40.75,"open":41.01,"volume":11959400}]},{"date":"2014-03-18","estimated":0.7,"reported":0.68,"pre":[{"timestamp":1393943400,"date":"2014-03-04","index":7053,"close":39.41,"high":39.5,"low":39.06,"open":39.14,"volume":13682100},{"timestamp":1394029800,"date":"2014-03-05","index":7054,"close":39.5,"high":39.7,"low":39.3,"open":39.41,"volume":11929200},{"timestamp":1394116200,"date":"2014-03-06","index":7055,"close":39.46,"high":39.85,"low":39.42,"open":39.68,"volume":13081900},{"timestamp":1394202600,"date":"2014-03-07","index":7056,"close":38.83,"high":39.59,"low":38.6,"open":39.57,"volume":13821500},{"timestamp":1394458200,"date":"2014-03-10","index":7057,"close":38.86,"high":38.95,"low":38.65,"open":38.82,"volume":8670300},{"timestamp":1394544600,"date":"2014-03-11","index":7058,"close":38.9,"high":39.02,"low":38.62,"open":39,"volume":12841500},{"timestamp":1394631000,"date":"2014-03-12","index":7059,"close":38.52,"high":38.82,"low":38.28,"open":38.82,"volume":13226200},{"timestamp":1394717400,"date":"2014-03-13","index":7060,"close":37.65,"high":38.66,"low":37.52,"open":38.62,"volume":15361200},{"timestamp":1394803800,"date":"2014-03-14","index":7061,"close":37.6,"high":38,"low":37.5,"open":37.69,"volume":14308300},{"timestamp":1395063000,"date":"2014-03-17","index":7062,"close":38.22,"high":38.48,"low":37.8,"open":37.8,"volume":14981300},{"timestamp":1395149400,"date":"2014-03-18","index":7063,"close":38.84,"high":38.94,"low":38.16,"open":38.37,"volume":29707200}],"post":[{"timestamp":1395235800,"date":"2014-03-19","index":7064,"close":38.55,"high":38.96,"low":37.4,"open":37.8,"volume":45154900},{"timestamp":1395322200,"date":"2014-03-20","index":7065,"close":38.37,"high":38.69,"low":38.01,"open":38.5,"volume":18960200},{"timestamp":1395408600,"date":"2014-03-21","index":7066,"close":37.5,"high":38.85,"low":37.5,"open":38.7,"volume":33897900},{"timestamp":1395667800,"date":"2014-03-24","index":7067,"close":38.18,"high":38.34,"low":37.38,"open":37.49,"volume":22539000},{"timestamp":1395754200,"date":"2014-03-25","index":7068,"close":38.4,"high":38.5,"low":38.1,"open":38.13,"volume":19750600},{"timestamp":1395840600,"date":"2014-03-26","index":7069,"close":39.08,"high":39.46,"low":38.36,"open":38.4,"volume":31357500},{"timestamp":1395927000,"date":"2014-03-27","index":7070,"close":39.24,"high":39.56,"low":38.8,"open":38.99,"volume":26283600},{"timestamp":1396013400,"date":"2014-03-28","index":7071,"close":39.57,"high":39.86,"low":39.19,"open":39.52,"volume":18405100},{"timestamp":1396272600,"date":"2014-03-31","index":7072,"close":40.91,"high":41.43,"low":39.63,"open":39.75,"volume":48340300},{"timestamp":1396359000,"date":"2014-04-01","index":7073,"close":41.49,"high":42,"low":40.96,"open":41.04,"volume":35431800},{"timestamp":1396445400,"date":"2014-04-02","index":7074,"close":41.13,"high":41.62,"low":40.85,"open":41.37,"volume":22754900}]},{"date":"2013-12-18","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1386167400,"date":"2013-12-04","index":6993,"close":35.07,"high":35.18,"low":34.82,"open":34.9,"volume":20004000},{"timestamp":1386253800,"date":"2013-12-05","index":6994,"close":34.85,"high":35.17,"low":34.82,"open":35.17,"volume":20839500},{"timestamp":1386340200,"date":"2013-12-06","index":6995,"close":35.48,"high":35.51,"low":35.1,"open":35.15,"volume":15995300},{"timestamp":1386599400,"date":"2013-12-09","index":6996,"close":35.6,"high":35.75,"low":35.4,"open":35.48,"volume":16795000},{"timestamp":1386685800,"date":"2013-12-10","index":6997,"close":34.8,"high":35.47,"low":34.77,"open":35.42,"volume":25491700},{"timestamp":1386772200,"date":"2013-12-11","index":6998,"close":34.56,"high":35.06,"low":34.42,"open":34.95,"volume":17184000},{"timestamp":1386858600,"date":"2013-12-12","index":6999,"close":33.6,"high":33.9,"low":33.29,"open":33.85,"volume":30946000},{"timestamp":1386945000,"date":"2013-12-13","index":7000,"close":33.23,"high":33.7,"low":33.22,"open":33.66,"volume":18221200},{"timestamp":1387204200,"date":"2013-12-16","index":7001,"close":33.54,"high":33.88,"low":33.35,"open":33.4,"volume":22756300},{"timestamp":1387290600,"date":"2013-12-17","index":7002,"close":33.63,"high":33.79,"low":33.38,"open":33.63,"volume":21782100},{"timestamp":1387377000,"date":"2013-12-18","index":7003,"close":34.6,"high":34.76,"low":33.7,"open":33.87,"volume":40179900}],"post":[{"timestamp":1387463400,"date":"2013-12-19","index":7004,"close":36.6,"high":36.96,"low":35.5,"open":35.52,"volume":62855300},{"timestamp":1387549800,"date":"2013-12-20","index":7005,"close":36.37,"high":36.8,"low":36.37,"open":36.65,"volume":40783000},{"timestamp":1387809000,"date":"2013-12-23","index":7006,"close":36.93,"high":37.02,"low":36.52,"open":36.53,"volume":18002800},{"timestamp":1387895400,"date":"2013-12-24","index":7007,"close":37.32,"high":37.38,"low":36.88,"open":36.96,"volume":9670100},{"timestamp":1388068200,"date":"2013-12-26","index":7008,"close":37.69,"high":37.75,"low":37.3,"open":37.33,"volume":11516900},{"timestamp":1388154600,"date":"2013-12-27","index":7009,"close":37.98,"high":38.22,"low":37.78,"open":37.89,"volume":15373100},{"timestamp":1388413800,"date":"2013-12-30","index":7010,"close":37.99,"high":38.11,"low":37.81,"open":37.95,"volume":11683000},{"timestamp":1388500200,"date":"2013-12-31","index":7011,"close":38.26,"high":38.34,"low":37.88,"open":37.94,"volume":11746400},{"timestamp":1388673000,"date":"2014-01-02","index":7012,"close":37.84,"high":38.03,"low":37.55,"open":37.78,"volume":18162100},{"timestamp":1388759400,"date":"2014-01-03","index":7013,"close":37.62,"high":37.86,"low":37.56,"open":37.65,"volume":11693900},{"timestamp":1389018600,"date":"2014-01-06","index":7014,"close":37.47,"high":37.8,"low":37.42,"open":37.64,"volume":15329400}]},{"date":"2013-09-18","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1378301400,"date":"2013-09-04","index":6929,"close":32.32,"high":32.49,"low":31.96,"open":32.01,"volume":13040800},{"timestamp":1378387800,"date":"2013-09-05","index":6930,"close":32.26,"high":32.52,"low":32.16,"open":32.38,"volume":11437900},{"timestamp":1378474200,"date":"2013-09-06","index":6931,"close":32.2,"high":32.46,"low":31.85,"open":32.3,"volume":12625400},{"timestamp":1378733400,"date":"2013-09-09","index":6932,"close":32.75,"high":32.89,"low":32.25,"open":32.31,"volume":12400500},{"timestamp":1378819800,"date":"2013-09-10","index":6933,"close":32.86,"high":32.99,"low":32.75,"open":32.8,"volume":15918900},{"timestamp":1378906200,"date":"2013-09-11","index":6934,"close":33.02,"high":33.23,"low":32.74,"open":32.87,"volume":19692300},{"timestamp":1378992600,"date":"2013-09-12","index":6935,"close":32.79,"high":33.11,"low":32.74,"open":33.01,"volume":16250100},{"timestamp":1379079000,"date":"2013-09-13","index":6936,"close":32.46,"high":32.87,"low":32.35,"open":32.84,"volume":17638400},{"timestamp":1379338200,"date":"2013-09-16","index":6937,"close":32.97,"high":33.15,"low":32.78,"open":32.84,"volume":25316900},{"timestamp":1379424600,"date":"2013-09-17","index":6938,"close":33.26,"high":33.43,"low":32.93,"open":32.99,"volume":20282300},{"timestamp":1379511000,"date":"2013-09-18","index":6939,"close":33.87,"high":33.91,"low":33.13,"open":33.21,"volume":39152100}],"post":[{"timestamp":1379597400,"date":"2013-09-19","index":6940,"close":33.89,"high":34,"low":33.25,"open":33.64,"volume":63316300},{"timestamp":1379683800,"date":"2013-09-20","index":6941,"close":34.05,"high":34.13,"low":33.67,"open":33.94,"volume":53470400},{"timestamp":1379943000,"date":"2013-09-23","index":6942,"close":33.94,"high":34.34,"low":33.75,"open":33.8,"volume":26293100},{"timestamp":1380029400,"date":"2013-09-24","index":6943,"close":33.64,"high":33.89,"low":33.59,"open":33.83,"volume":18958300},{"timestamp":1380115800,"date":"2013-09-25","index":6944,"close":33.87,"high":34.09,"low":33.7,"open":33.76,"volume":19653100},{"timestamp":1380202200,"date":"2013-09-26","index":6945,"close":33.81,"high":34.26,"low":33.69,"open":33.98,"volume":15621000},{"timestamp":1380288600,"date":"2013-09-27","index":6946,"close":33.78,"high":33.95,"low":33.51,"open":33.63,"volume":14068700},{"timestamp":1380547800,"date":"2013-09-30","index":6947,"close":33.17,"high":33.53,"low":33.04,"open":33.49,"volume":25132600},{"timestamp":1380634200,"date":"2013-10-01","index":6948,"close":33.5,"high":33.55,"low":33.06,"open":33.2,"volume":16300300},{"timestamp":1380720600,"date":"2013-10-02","index":6949,"close":33.68,"high":33.73,"low":33.26,"open":33.31,"volume":19451600},{"timestamp":1380807000,"date":"2013-10-03","index":6950,"close":33.24,"high":33.67,"low":33.08,"open":33.53,"volume":15480100}]},{"date":"2013-06-20","estimated":0.87,"reported":0.87,"pre":[{"timestamp":1370525400,"date":"2013-06-06","index":6867,"close":33.35,"high":33.98,"low":33.13,"open":33.98,"volume":29158700},{"timestamp":1370611800,"date":"2013-06-07","index":6868,"close":33.81,"high":34.03,"low":33.32,"open":33.59,"volume":20548900},{"timestamp":1370871000,"date":"2013-06-10","index":6869,"close":34.05,"high":34.09,"low":33.82,"open":33.98,"volume":16901500},{"timestamp":1370957400,"date":"2013-06-11","index":6870,"close":33.57,"high":34.15,"low":33.49,"open":33.66,"volume":15274500},{"timestamp":1371043800,"date":"2013-06-12","index":6871,"close":33.52,"high":33.87,"low":33.5,"open":33.83,"volume":13731100},{"timestamp":1371130200,"date":"2013-06-13","index":6872,"close":34.25,"high":34.32,"low":33.41,"open":33.47,"volume":15727400},{"timestamp":1371216600,"date":"2013-06-14","index":6873,"close":33.77,"high":34.32,"low":33.7,"open":34.15,"volume":17551400},{"timestamp":1371475800,"date":"2013-06-17","index":6874,"close":34.27,"high":34.63,"low":34,"open":34.03,"volume":19398200},{"timestamp":1371562200,"date":"2013-06-18","index":6875,"close":34.4,"high":34.59,"low":34.21,"open":34.26,"volume":16949300},{"timestamp":1371648600,"date":"2013-06-19","index":6876,"close":34.09,"high":34.59,"low":34.08,"open":34.43,"volume":19408400},{"timestamp":1371735000,"date":"2013-06-20","index":6877,"close":33.21,"high":34.02,"low":33.03,"open":33.88,"volume":35222400}],"post":[{"timestamp":1371821400,"date":"2013-06-21","index":6878,"close":30.14,"high":30.84,"low":29.98,"open":30.71,"volume":140813500},{"timestamp":1372080600,"date":"2013-06-24","index":6879,"close":30.17,"high":30.44,"low":30.03,"open":30.12,"volume":78919200},{"timestamp":1372167000,"date":"2013-06-25","index":6880,"close":29.96,"high":30.53,"low":29.89,"open":30.5,"volume":64051500},{"timestamp":1372253400,"date":"2013-06-26","index":6881,"close":30.14,"high":30.23,"low":29.86,"open":30.19,"volume":52429800},{"timestamp":1372339800,"date":"2013-06-27","index":6882,"close":30.45,"high":31.14,"low":30.29,"open":30.31,"volume":43014900},{"timestamp":1372426200,"date":"2013-06-28","index":6883,"close":30.71,"high":30.81,"low":30.25,"open":30.28,"volume":39787100},{"timestamp":1372685400,"date":"2013-07-01","index":6884,"close":30.11,"high":30.98,"low":30.07,"open":30.89,"volume":33962900},{"timestamp":1372771800,"date":"2013-07-02","index":6885,"close":30.1,"high":30.35,"low":29.95,"open":30.09,"volume":33114500},{"timestamp":1372858200,"date":"2013-07-03","index":6886,"close":30.7,"high":30.8,"low":30.04,"open":30.05,"volume":18629700},{"timestamp":1373031000,"date":"2013-07-05","index":6887,"close":31.19,"high":31.2,"low":30.54,"open":30.99,"volume":22193800},{"timestamp":1373290200,"date":"2013-07-08","index":6888,"close":31.65,"high":31.65,"low":31.25,"open":31.35,"volume":28904300}]},{"date":"2013-03-20","estimated":0.66,"reported":0.65,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":6803,"close":35.86,"high":35.93,"low":35.48,"open":35.5,"volume":21340800},{"timestamp":1362666600,"date":"2013-03-07","index":6804,"close":35.94,"high":36.13,"low":35.76,"open":35.94,"volume":15098100},{"timestamp":1362753000,"date":"2013-03-08","index":6805,"close":35.71,"high":36.09,"low":35.67,"open":35.94,"volume":14985000},{"timestamp":1363008600,"date":"2013-03-11","index":6806,"close":35.88,"high":35.98,"low":35.64,"open":35.7,"volume":14111600},{"timestamp":1363095000,"date":"2013-03-12","index":6807,"close":35.43,"high":35.85,"low":35.16,"open":35.85,"volume":18411100},{"timestamp":1363181400,"date":"2013-03-13","index":6808,"close":35.58,"high":35.85,"low":35.35,"open":35.82,"volume":21228800},{"timestamp":1363267800,"date":"2013-03-14","index":6809,"close":36.3,"high":36.33,"low":35.62,"open":35.8,"volume":21040700},{"timestamp":1363354200,"date":"2013-03-15","index":6810,"close":36.34,"high":36.43,"low":36.1,"open":36.11,"volume":56178100},{"timestamp":1363613400,"date":"2013-03-18","index":6811,"close":36.04,"high":36.42,"low":36,"open":36.1,"volume":20654800},{"timestamp":1363699800,"date":"2013-03-19","index":6812,"close":35.69,"high":36.23,"low":35.41,"open":36.18,"volume":20548800},{"timestamp":1363786200,"date":"2013-03-20","index":6813,"close":35.77,"high":36.07,"low":35.4,"open":35.98,"volume":41088100}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":6814,"close":32.3,"high":32.94,"low":32.18,"open":32.78,"volume":132669500},{"timestamp":1363959000,"date":"2013-03-22","index":6815,"close":31.98,"high":32.5,"low":31.64,"open":32.4,"volume":64333500},{"timestamp":1364218200,"date":"2013-03-25","index":6816,"close":31.25,"high":32.2,"low":31.16,"open":32.05,"volume":39694400},{"timestamp":1364304600,"date":"2013-03-26","index":6817,"close":31.54,"high":31.79,"low":31.41,"open":31.41,"volume":29420300},{"timestamp":1364391000,"date":"2013-03-27","index":6818,"close":31.95,"high":32.11,"low":31.29,"open":31.41,"volume":35028500},{"timestamp":1364477400,"date":"2013-03-28","index":6819,"close":32.33,"high":32.39,"low":31.79,"open":31.89,"volume":23676700},{"timestamp":1364823000,"date":"2013-04-01","index":6820,"close":32.41,"high":32.46,"low":32.04,"open":32.36,"volume":18677600},{"timestamp":1364909400,"date":"2013-04-02","index":6821,"close":32.74,"high":32.94,"low":32.53,"open":32.65,"volume":22619600},{"timestamp":1364995800,"date":"2013-04-03","index":6822,"close":32.4,"high":32.94,"low":32.2,"open":32.93,"volume":25545200},{"timestamp":1365082200,"date":"2013-04-04","index":6823,"close":32.37,"high":32.51,"low":32.23,"open":32.36,"volume":18163800},{"timestamp":1365168600,"date":"2013-04-05","index":6824,"close":32.03,"high":32.12,"low":31.67,"open":31.77,"volume":24415300}]},{"date":"2012-12-18","estimated":0.61,"reported":0.64,"pre":[{"timestamp":1354631400,"date":"2012-12-04","index":6741,"close":32.38,"high":32.47,"low":32.01,"open":32.22,"volume":17391100},{"timestamp":1354717800,"date":"2012-12-05","index":6742,"close":32,"high":32.12,"low":31.31,"open":31.95,"volume":30775300},{"timestamp":1354804200,"date":"2012-12-06","index":6743,"close":32.03,"high":32.11,"low":31.9,"open":31.99,"volume":25132600},{"timestamp":1354890600,"date":"2012-12-07","index":6744,"close":31.92,"high":32.17,"low":31.77,"open":32.15,"volume":18421100},{"timestamp":1355149800,"date":"2012-12-10","index":6745,"close":32.07,"high":32.23,"low":31.92,"open":31.92,"volume":20712600},{"timestamp":1355236200,"date":"2012-12-11","index":6746,"close":32.34,"high":32.5,"low":32.02,"open":32.18,"volume":25716300},{"timestamp":1355322600,"date":"2012-12-12","index":6747,"close":31.94,"high":32.38,"low":31.83,"open":32.21,"volume":20205300},{"timestamp":1355409000,"date":"2012-12-13","index":6748,"close":31.61,"high":32.01,"low":31.39,"open":31.93,"volume":20608200},{"timestamp":1355495400,"date":"2012-12-14","index":6749,"close":31.96,"high":32.11,"low":31.44,"open":31.54,"volume":21930800},{"timestamp":1355754600,"date":"2012-12-17","index":6750,"close":32.32,"high":32.47,"low":31.8,"open":32,"volume":24047300},{"timestamp":1355841000,"date":"2012-12-18","index":6751,"close":32.88,"high":32.95,"low":32.35,"open":32.49,"volume":37797600}],"post":[{"timestamp":1355927400,"date":"2012-12-19","index":6752,"close":34.09,"high":34.35,"low":33.83,"open":33.86,"volume":60937600},{"timestamp":1356013800,"date":"2012-12-20","index":6753,"close":33.94,"high":34.25,"low":33.93,"open":34.09,"volume":28119900},{"timestamp":1356100200,"date":"2012-12-21","index":6754,"close":33.76,"high":33.92,"low":33.2,"open":33.51,"volume":45601600},{"timestamp":1356359400,"date":"2012-12-24","index":6755,"close":33.61,"high":33.64,"low":33.42,"open":33.46,"volume":6451900},{"timestamp":1356532200,"date":"2012-12-26","index":6756,"close":33.61,"high":33.85,"low":33.34,"open":33.67,"volume":13282100},{"timestamp":1356618600,"date":"2012-12-27","index":6757,"close":33.27,"high":33.62,"low":33,"open":33.54,"volume":21600200},{"timestamp":1356705000,"date":"2012-12-28","index":6758,"close":33.02,"high":33.49,"low":33,"open":33.04,"volume":16792100},{"timestamp":1356964200,"date":"2012-12-31","index":6759,"close":33.32,"high":33.46,"low":32.69,"open":32.91,"volume":25320000},{"timestamp":1357137000,"date":"2013-01-02","index":6760,"close":34.69,"high":34.74,"low":33.93,"open":34.08,"volume":33758400},{"timestamp":1357223400,"date":"2013-01-03","index":6761,"close":34.31,"high":34.75,"low":34.14,"open":34.63,"volume":21819500},{"timestamp":1357309800,"date":"2013-01-04","index":6762,"close":34.61,"high":34.75,"low":34.4,"open":34.45,"volume":21687300}]},{"date":"2012-09-20","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1346938200,"date":"2012-09-06","index":6681,"close":32.63,"high":32.79,"low":32.16,"open":32.18,"volume":22699700},{"timestamp":1347024600,"date":"2012-09-07","index":6682,"close":32.6,"high":32.64,"low":32.27,"open":32.64,"volume":19068700},{"timestamp":1347283800,"date":"2012-09-10","index":6683,"close":32.31,"high":32.75,"low":32.3,"open":32.59,"volume":18589900},{"timestamp":1347370200,"date":"2012-09-11","index":6684,"close":32.32,"high":32.46,"low":32.16,"open":32.29,"volume":21554800},{"timestamp":1347456600,"date":"2012-09-12","index":6685,"close":32.26,"high":32.5,"low":32.24,"open":32.5,"volume":20602100},{"timestamp":1347543000,"date":"2012-09-13","index":6686,"close":32.62,"high":32.79,"low":32.09,"open":32.32,"volume":27451700},{"timestamp":1347629400,"date":"2012-09-14","index":6687,"close":32.95,"high":33,"low":32.6,"open":32.65,"volume":23162900},{"timestamp":1347888600,"date":"2012-09-17","index":6688,"close":33.1,"high":33.13,"low":32.75,"open":32.81,"volume":25017900},{"timestamp":1347975000,"date":"2012-09-18","index":6689,"close":33.02,"high":33.27,"low":32.94,"open":33.1,"volume":25285000},{"timestamp":1348061400,"date":"2012-09-19","index":6690,"close":32.78,"high":33.08,"low":32.56,"open":33.01,"volume":20913400},{"timestamp":1348147800,"date":"2012-09-20","index":6691,"close":32.26,"high":32.88,"low":32.19,"open":32.6,"volume":38005700}],"post":[{"timestamp":1348234200,"date":"2012-09-21","index":6692,"close":32.47,"high":33.29,"low":32.28,"open":33.03,"volume":62905800},{"timestamp":1348493400,"date":"2012-09-24","index":6693,"close":32.22,"high":32.44,"low":32.08,"open":32.25,"volume":18511200},{"timestamp":1348579800,"date":"2012-09-25","index":6694,"close":31.3,"high":32.23,"low":31.25,"open":32.18,"volume":30757800},{"timestamp":1348666200,"date":"2012-09-26","index":6695,"close":30.73,"high":31.08,"low":30.57,"open":31.02,"volume":29234500},{"timestamp":1348752600,"date":"2012-09-27","index":6696,"close":31.22,"high":31.42,"low":30.7,"open":30.76,"volume":23400200},{"timestamp":1348839000,"date":"2012-09-28","index":6697,"close":31.46,"high":31.61,"low":31.07,"open":31.13,"volume":27014800},{"timestamp":1349098200,"date":"2012-10-01","index":6698,"close":31.67,"high":32,"low":31.54,"open":31.71,"volume":28412900},{"timestamp":1349184600,"date":"2012-10-02","index":6699,"close":31.65,"high":32.01,"low":31.4,"open":31.79,"volume":21859900},{"timestamp":1349271000,"date":"2012-10-03","index":6700,"close":31.82,"high":32.05,"low":31.69,"open":31.81,"volume":19700800},{"timestamp":1349357400,"date":"2012-10-04","index":6701,"close":31.9,"high":31.98,"low":31.65,"open":31.85,"volume":25156900},{"timestamp":1349443800,"date":"2012-10-05","index":6702,"close":31.39,"high":32.09,"low":31.28,"open":32.05,"volume":31239000}]},{"date":"2012-06-18","estimated":0.78,"reported":0.82,"pre":[{"timestamp":1338816600,"date":"2012-06-04","index":6615,"close":26.2,"high":26.34,"low":25.84,"open":26.04,"volume":28945200},{"timestamp":1338903000,"date":"2012-06-05","index":6616,"close":26.71,"high":26.94,"low":26.07,"open":26.07,"volume":28412000},{"timestamp":1338989400,"date":"2012-06-06","index":6617,"close":27.53,"high":27.57,"low":26.88,"open":26.99,"volume":27639000},{"timestamp":1339075800,"date":"2012-06-07","index":6618,"close":27.18,"high":27.76,"low":27.18,"open":27.75,"volume":32896100},{"timestamp":1339162200,"date":"2012-06-08","index":6619,"close":27.16,"high":27.27,"low":26.8,"open":27.04,"volume":22343200},{"timestamp":1339421400,"date":"2012-06-11","index":6620,"close":26.81,"high":27.42,"low":26.77,"open":27.38,"volume":20470800},{"timestamp":1339507800,"date":"2012-06-12","index":6621,"close":27.03,"high":27.15,"low":26.73,"open":27,"volume":26186900},{"timestamp":1339594200,"date":"2012-06-13","index":6622,"close":27.02,"high":27.38,"low":26.79,"open":26.88,"volume":19638800},{"timestamp":1339680600,"date":"2012-06-14","index":6623,"close":26.91,"high":27.35,"low":26.51,"open":27.09,"volume":34311700},{"timestamp":1339767000,"date":"2012-06-15","index":6624,"close":27.7,"high":27.76,"low":26.99,"open":27.11,"volume":40136400},{"timestamp":1340026200,"date":"2012-06-18","index":6625,"close":27.12,"high":27.43,"low":26.69,"open":27.43,"volume":38322000}],"post":[{"timestamp":1340112600,"date":"2012-06-19","index":6626,"close":27.96,"high":28.75,"low":27.53,"open":28.39,"volume":81048700},{"timestamp":1340199000,"date":"2012-06-20","index":6627,"close":28.49,"high":28.58,"low":27.94,"open":28.04,"volume":29281700},{"timestamp":1340285400,"date":"2012-06-21","index":6628,"close":27.81,"high":28.64,"low":27.75,"open":28.49,"volume":32721900},{"timestamp":1340371800,"date":"2012-06-22","index":6629,"close":28,"high":28.14,"low":27.79,"open":27.91,"volume":22163000},{"timestamp":1340631000,"date":"2012-06-25","index":6630,"close":27.62,"high":27.75,"low":27.24,"open":27.54,"volume":24918800},{"timestamp":1340717400,"date":"2012-06-26","index":6631,"close":27.83,"high":27.95,"low":27.52,"open":27.63,"volume":20614200},{"timestamp":1340803800,"date":"2012-06-27","index":6632,"close":28.17,"high":28.46,"low":27.76,"open":27.76,"volume":19388200},{"timestamp":1340890200,"date":"2012-06-28","index":6633,"close":28.17,"high":28.26,"low":27.73,"open":28.03,"volume":27175800},{"timestamp":1340976600,"date":"2012-06-29","index":6634,"close":29.7,"high":29.71,"low":28.79,"open":28.81,"volume":35545300},{"timestamp":1341235800,"date":"2012-07-02","index":6635,"close":29.8,"high":29.8,"low":29.15,"open":29.53,"volume":24445300},{"timestamp":1341322200,"date":"2012-07-03","index":6636,"close":29.97,"high":29.98,"low":29.61,"open":29.63,"volume":14468000}]},{"date":"2012-03-20","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1331044200,"date":"2012-03-06","index":6553,"close":29.94,"high":30.4,"low":29.71,"open":29.94,"volume":28971600},{"timestamp":1331130600,"date":"2012-03-07","index":6554,"close":30.22,"high":30.28,"low":29.83,"open":30.05,"volume":23691100},{"timestamp":1331217000,"date":"2012-03-08","index":6555,"close":30.07,"high":30.44,"low":29.85,"open":30.4,"volume":30927300},{"timestamp":1331303400,"date":"2012-03-09","index":6556,"close":30.13,"high":30.29,"low":29.9,"open":30.05,"volume":30056300},{"timestamp":1331559000,"date":"2012-03-12","index":6557,"close":29.71,"high":29.92,"low":29.2,"open":29.72,"volume":40933900},{"timestamp":1331645400,"date":"2012-03-13","index":6558,"close":30.13,"high":30.23,"low":29.91,"open":29.99,"volume":32329200},{"timestamp":1331731800,"date":"2012-03-14","index":6559,"close":29.84,"high":30.16,"low":29.69,"open":30,"volume":30994400},{"timestamp":1331818200,"date":"2012-03-15","index":6560,"close":30.06,"high":30.13,"low":29.74,"open":29.96,"volume":35528500},{"timestamp":1331904600,"date":"2012-03-16","index":6561,"close":29.74,"high":30.16,"low":29.58,"open":30.11,"volume":38651200},{"timestamp":1332163800,"date":"2012-03-19","index":6562,"close":29.76,"high":29.89,"low":29.43,"open":29.59,"volume":32519400},{"timestamp":1332250200,"date":"2012-03-20","index":6563,"close":30.1,"high":30.14,"low":29.55,"open":29.7,"volume":46126400}],"post":[{"timestamp":1332336600,"date":"2012-03-21","index":6564,"close":29.41,"high":31.15,"low":29.34,"open":30.87,"volume":94678000},{"timestamp":1332423000,"date":"2012-03-22","index":6565,"close":28.63,"high":29.33,"low":28.56,"open":29.33,"volume":59763200},{"timestamp":1332509400,"date":"2012-03-23","index":6566,"close":28.55,"high":28.89,"low":28.52,"open":28.69,"volume":36696300},{"timestamp":1332768600,"date":"2012-03-26","index":6567,"close":29.16,"high":29.19,"low":28.65,"open":28.78,"volume":30044300},{"timestamp":1332855000,"date":"2012-03-27","index":6568,"close":29.35,"high":29.52,"low":29,"open":29.17,"volume":31710000},{"timestamp":1332941400,"date":"2012-03-28","index":6569,"close":29.36,"high":29.55,"low":29.14,"open":29.38,"volume":29405300},{"timestamp":1333027800,"date":"2012-03-29","index":6570,"close":29.3,"high":29.58,"low":29.1,"open":29.21,"volume":34035400},{"timestamp":1333114200,"date":"2012-03-30","index":6571,"close":29.16,"high":29.49,"low":29.04,"open":29.46,"volume":32006100},{"timestamp":1333373400,"date":"2012-04-02","index":6572,"close":29.53,"high":29.68,"low":29,"open":29.12,"volume":28525300},{"timestamp":1333459800,"date":"2012-04-03","index":6573,"close":29.39,"high":29.7,"low":29.12,"open":29.61,"volume":29995400},{"timestamp":1333546200,"date":"2012-04-04","index":6574,"close":29.16,"high":29.48,"low":28.93,"open":29.19,"volume":31154000}]},{"date":"2011-12-20","estimated":0.57,"reported":0.54,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":6492,"close":31.73,"high":32.11,"low":31.54,"open":32.04,"volume":21049900},{"timestamp":1323268200,"date":"2011-12-07","index":6493,"close":31.54,"high":31.81,"low":30.82,"open":31.29,"volume":31366000},{"timestamp":1323354600,"date":"2011-12-08","index":6494,"close":30.74,"high":31.5,"low":30.65,"open":31.24,"volume":24494300},{"timestamp":1323441000,"date":"2011-12-09","index":6495,"close":31.69,"high":31.85,"low":30.81,"open":30.84,"volume":22621000},{"timestamp":1323700200,"date":"2011-12-12","index":6496,"close":31.32,"high":31.4,"low":30.77,"open":31.4,"volume":22536100},{"timestamp":1323786600,"date":"2011-12-13","index":6497,"close":30.83,"high":31.9,"low":30.6,"open":31.69,"volume":25309900},{"timestamp":1323873000,"date":"2011-12-14","index":6498,"close":29.87,"high":30.75,"low":29.75,"open":30.67,"volume":26644600},{"timestamp":1323959400,"date":"2011-12-15","index":6499,"close":29.03,"high":30.2,"low":28.81,"open":30.14,"volume":43170300},{"timestamp":1324045800,"date":"2011-12-16","index":6500,"close":29.21,"high":30.07,"low":28.96,"open":29.26,"volume":46100600},{"timestamp":1324305000,"date":"2011-12-19","index":6501,"close":28.61,"high":29.44,"low":28.5,"open":29.41,"volume":24849700},{"timestamp":1324391400,"date":"2011-12-20","index":6502,"close":29.17,"high":29.49,"low":28.87,"open":29.06,"volume":46428300}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":6503,"close":25.77,"high":25.99,"low":24.91,"open":25.67,"volume":183503900},{"timestamp":1324564200,"date":"2011-12-22","index":6504,"close":25.69,"high":25.87,"low":25.38,"open":25.86,"volume":44203700},{"timestamp":1324650600,"date":"2011-12-23","index":6505,"close":26.06,"high":26.08,"low":25.75,"open":25.8,"volume":32292800},{"timestamp":1324996200,"date":"2011-12-27","index":6506,"close":25.63,"high":26.2,"low":25.56,"open":26.06,"volume":21312400},{"timestamp":1325082600,"date":"2011-12-28","index":6507,"close":25.51,"high":25.76,"low":25.33,"open":25.68,"volume":25412300},{"timestamp":1325169000,"date":"2011-12-29","index":6508,"close":25.8,"high":25.84,"low":25.5,"open":25.67,"volume":19249800},{"timestamp":1325255400,"date":"2011-12-30","index":6509,"close":25.65,"high":25.88,"low":25.62,"open":25.73,"volume":19168800},{"timestamp":1325601000,"date":"2012-01-03","index":6510,"close":25.86,"high":26.66,"low":25.83,"open":26.33,"volume":37911800},{"timestamp":1325687400,"date":"2012-01-04","index":6511,"close":26.01,"high":26.23,"low":25.55,"open":25.95,"volume":45418500},{"timestamp":1325773800,"date":"2012-01-05","index":6512,"close":26.59,"high":26.9,"low":25.91,"open":26.01,"volume":50873400},{"timestamp":1325860200,"date":"2012-01-06","index":6513,"close":26.93,"high":27.15,"low":26.36,"open":26.67,"volume":55685000}]},{"date":"2011-09-20","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1315315800,"date":"2011-09-06","index":6428,"close":26.49,"high":26.82,"low":25.71,"open":26.03,"volume":30907700},{"timestamp":1315402200,"date":"2011-09-07","index":6429,"close":27.63,"high":27.63,"low":26.75,"open":26.98,"volume":26106200},{"timestamp":1315488600,"date":"2011-09-08","index":6430,"close":26.72,"high":27.53,"low":26.37,"open":27.45,"volume":50386300},{"timestamp":1315575000,"date":"2011-09-09","index":6431,"close":26,"high":26.6,"low":25.77,"open":26.42,"volume":38961600},{"timestamp":1315834200,"date":"2011-09-12","index":6432,"close":26.75,"high":26.77,"low":25.9,"open":25.92,"volume":37358200},{"timestamp":1315920600,"date":"2011-09-13","index":6433,"close":27.72,"high":27.79,"low":26.76,"open":26.82,"volume":42359400},{"timestamp":1316007000,"date":"2011-09-14","index":6434,"close":28.15,"high":28.58,"low":27.66,"open":28.02,"volume":34972000},{"timestamp":1316093400,"date":"2011-09-15","index":6435,"close":28.95,"high":29,"low":28.26,"open":28.61,"volume":28846400},{"timestamp":1316179800,"date":"2011-09-16","index":6436,"close":29.23,"high":29.3,"low":28.8,"open":29.04,"volume":58059500},{"timestamp":1316439000,"date":"2011-09-19","index":6437,"close":29.02,"high":29.24,"low":28.17,"open":28.74,"volume":34514300},{"timestamp":1316525400,"date":"2011-09-20","index":6438,"close":28.35,"high":29.36,"low":28.22,"open":29.24,"volume":50913400}],"post":[{"timestamp":1316611800,"date":"2011-09-21","index":6439,"close":29.54,"high":30.96,"low":29.47,"open":29.81,"volume":83318400},{"timestamp":1316698200,"date":"2011-09-22","index":6440,"close":28.34,"high":29.03,"low":27.83,"open":28.74,"volume":61371400},{"timestamp":1316784600,"date":"2011-09-23","index":6441,"close":28.9,"high":29.08,"low":27.81,"open":28.1,"volume":43991700},{"timestamp":1317043800,"date":"2011-09-26","index":6442,"close":29.71,"high":29.79,"low":28.65,"open":29.06,"volume":37762600},{"timestamp":1317130200,"date":"2011-09-27","index":6443,"close":30.13,"high":30.58,"low":29.76,"open":30.25,"volume":38514400},{"timestamp":1317216600,"date":"2011-09-28","index":6444,"close":29.45,"high":30.41,"low":29.42,"open":30.24,"volume":31357100},{"timestamp":1317303000,"date":"2011-09-29","index":6445,"close":29.65,"high":30.62,"low":29.08,"open":29.98,"volume":44358800},{"timestamp":1317389400,"date":"2011-09-30","index":6446,"close":28.74,"high":29.74,"low":28.74,"open":29.26,"volume":42188000},{"timestamp":1317648600,"date":"2011-10-03","index":6447,"close":27.94,"high":29.01,"low":27.92,"open":28.59,"volume":45214600},{"timestamp":1317735000,"date":"2011-10-04","index":6448,"close":28.69,"high":28.77,"low":27,"open":27.44,"volume":50300200},{"timestamp":1317821400,"date":"2011-10-05","index":6449,"close":29.51,"high":29.59,"low":28.39,"open":28.65,"volume":43277100}]},{"date":"2011-06-23","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1307626200,"date":"2011-06-09","index":6367,"close":31.63,"high":31.93,"low":31.28,"open":31.36,"volume":21647100},{"timestamp":1307712600,"date":"2011-06-10","index":6368,"close":31.18,"high":31.65,"low":31.12,"open":31.42,"volume":23747000},{"timestamp":1307971800,"date":"2011-06-13","index":6369,"close":31.63,"high":31.85,"low":31.12,"open":31.25,"volume":26716600},{"timestamp":1308058200,"date":"2011-06-14","index":6370,"close":32.08,"high":32.2,"low":31.83,"open":31.99,"volume":23067400},{"timestamp":1308144600,"date":"2011-06-15","index":6371,"close":31.16,"high":31.99,"low":31.06,"open":31.73,"volume":34512600},{"timestamp":1308231000,"date":"2011-06-16","index":6372,"close":30.8,"high":31.27,"low":30.65,"open":31.16,"volume":29868500},{"timestamp":1308317400,"date":"2011-06-17","index":6373,"close":31.18,"high":31.81,"low":31.18,"open":31.35,"volume":42812400},{"timestamp":1308576600,"date":"2011-06-20","index":6374,"close":31.91,"high":31.99,"low":31.25,"open":31.35,"volume":23408300},{"timestamp":1308663000,"date":"2011-06-21","index":6375,"close":32.65,"high":32.71,"low":31.75,"open":32.09,"volume":26941600},{"timestamp":1308749400,"date":"2011-06-22","index":6376,"close":32.2,"high":32.58,"low":32.14,"open":32.58,"volume":25940800},{"timestamp":1308835800,"date":"2011-06-23","index":6377,"close":32.46,"high":32.55,"low":31.33,"open":31.9,"volume":54354600}],"post":[{"timestamp":1308922200,"date":"2011-06-24","index":6378,"close":31.14,"high":31.71,"low":30.95,"open":31.49,"volume":75120900},{"timestamp":1309181400,"date":"2011-06-27","index":6379,"close":31.58,"high":31.83,"low":30.86,"open":30.98,"volume":29585600},{"timestamp":1309267800,"date":"2011-06-28","index":6380,"close":32.34,"high":32.37,"low":31.37,"open":31.69,"volume":32746800},{"timestamp":1309354200,"date":"2011-06-29","index":6381,"close":32.43,"high":32.68,"low":32.21,"open":32.4,"volume":27305700},{"timestamp":1309440600,"date":"2011-06-30","index":6382,"close":32.91,"high":32.94,"low":32.51,"open":32.63,"volume":22182400},{"timestamp":1309527000,"date":"2011-07-01","index":6383,"close":33.05,"high":33.2,"low":32.48,"open":32.89,"volume":25382300},{"timestamp":1309872600,"date":"2011-07-05","index":6384,"close":33.06,"high":33.14,"low":32.79,"open":33.01,"volume":21406400},{"timestamp":1309959000,"date":"2011-07-06","index":6385,"close":33.21,"high":33.25,"low":32.87,"open":33,"volume":22363900},{"timestamp":1310045400,"date":"2011-07-07","index":6386,"close":34.09,"high":34.13,"low":33.4,"open":33.47,"volume":29886000},{"timestamp":1310131800,"date":"2011-07-08","index":6387,"close":33.94,"high":33.94,"low":33.42,"open":33.74,"volume":23909600},{"timestamp":1310391000,"date":"2011-07-11","index":6388,"close":33.14,"high":33.66,"low":32.9,"open":33.61,"volume":21943300}]},{"date":"2011-03-24","estimated":0.5,"reported":0.54,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":6304,"close":31.8,"high":32.46,"low":31.51,"open":32.37,"volume":29054200},{"timestamp":1299853800,"date":"2011-03-11","index":6305,"close":31.91,"high":32.4,"low":31.34,"open":31.73,"volume":23705900},{"timestamp":1300109400,"date":"2011-03-14","index":6306,"close":31.59,"high":31.86,"low":31.27,"open":31.52,"volume":18656500},{"timestamp":1300195800,"date":"2011-03-15","index":6307,"close":31.17,"high":31.3,"low":29.82,"open":30.24,"volume":34600300},{"timestamp":1300282200,"date":"2011-03-16","index":6308,"close":30.2,"high":31.06,"low":29.62,"open":30.92,"volume":45026200},{"timestamp":1300368600,"date":"2011-03-17","index":6309,"close":30.55,"high":31.05,"low":30.34,"open":30.69,"volume":31529500},{"timestamp":1300455000,"date":"2011-03-18","index":6310,"close":30.76,"high":31.19,"low":30.61,"open":30.98,"volume":34862100},{"timestamp":1300714200,"date":"2011-03-21","index":6311,"close":31.42,"high":31.85,"low":31.3,"open":31.45,"volume":23199400},{"timestamp":1300800600,"date":"2011-03-22","index":6312,"close":31.13,"high":31.54,"low":31.06,"open":31.39,"volume":20051900},{"timestamp":1300887000,"date":"2011-03-23","index":6313,"close":31.41,"high":31.71,"low":30.83,"open":31.22,"volume":23159700},{"timestamp":1300973400,"date":"2011-03-24","index":6314,"close":32.14,"high":32.33,"low":31.5,"open":31.78,"volume":38277500}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":6315,"close":32.64,"high":34.1,"low":32.58,"open":33.74,"volume":64967600},{"timestamp":1301319000,"date":"2011-03-28","index":6316,"close":32.56,"high":32.89,"low":32.4,"open":32.83,"volume":31399500},{"timestamp":1301405400,"date":"2011-03-29","index":6317,"close":33.16,"high":33.16,"low":32.36,"open":32.4,"volume":29950300},{"timestamp":1301491800,"date":"2011-03-30","index":6318,"close":33.05,"high":33.43,"low":33,"open":33.27,"volume":25718200},{"timestamp":1301578200,"date":"2011-03-31","index":6319,"close":33.43,"high":33.63,"low":32.95,"open":33,"volume":38234200},{"timestamp":1301664600,"date":"2011-04-01","index":6320,"close":34.02,"high":34.1,"low":33.61,"open":33.7,"volume":43176800},{"timestamp":1301923800,"date":"2011-04-04","index":6321,"close":34.14,"high":34.43,"low":34.01,"open":34.09,"volume":26743000},{"timestamp":1302010200,"date":"2011-04-05","index":6322,"close":33.92,"high":34.4,"low":33.91,"open":34.29,"volume":30286100},{"timestamp":1302096600,"date":"2011-04-06","index":6323,"close":33.58,"high":34.2,"low":33.49,"open":34.2,"volume":24782200},{"timestamp":1302183000,"date":"2011-04-07","index":6324,"close":33.72,"high":34.07,"low":33.3,"open":33.6,"volume":22723600},{"timestamp":1302269400,"date":"2011-04-08","index":6325,"close":33.54,"high":33.93,"low":33.31,"open":33.88,"volume":16136500}]},{"date":"2010-12-16","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":6237,"close":28.1,"high":28.18,"low":27.69,"open":27.81,"volume":32129900},{"timestamp":1291386600,"date":"2010-12-03","index":6238,"close":28.81,"high":28.9,"low":28.06,"open":28.08,"volume":34454600},{"timestamp":1291645800,"date":"2010-12-06","index":6239,"close":28.73,"high":28.96,"low":28.64,"open":28.85,"volume":21150300},{"timestamp":1291732200,"date":"2010-12-07","index":6240,"close":29.05,"high":29.37,"low":28.94,"open":29.06,"volume":32190500},{"timestamp":1291818600,"date":"2010-12-08","index":6241,"close":29.23,"high":29.28,"low":29,"open":29.26,"volume":14874800},{"timestamp":1291905000,"date":"2010-12-09","index":6242,"close":29.26,"high":29.49,"low":29.04,"open":29.35,"volume":18260200},{"timestamp":1291991400,"date":"2010-12-10","index":6243,"close":29.94,"high":29.98,"low":29.42,"open":29.44,"volume":28562000},{"timestamp":1292250600,"date":"2010-12-13","index":6244,"close":30.42,"high":30.72,"low":29.57,"open":29.99,"volume":45575200},{"timestamp":1292337000,"date":"2010-12-14","index":6245,"close":30.51,"high":30.75,"low":30.36,"open":30.36,"volume":25351800},{"timestamp":1292423400,"date":"2010-12-15","index":6246,"close":30.49,"high":30.7,"low":30.26,"open":30.59,"volume":30537600},{"timestamp":1292509800,"date":"2010-12-16","index":6247,"close":30.27,"high":30.77,"low":30.25,"open":30.7,"volume":47435600}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":6248,"close":31.46,"high":32.27,"low":31.37,"open":31.92,"volume":92487100},{"timestamp":1292855400,"date":"2010-12-20","index":6249,"close":31.67,"high":31.94,"low":31.11,"open":31.54,"volume":33568100},{"timestamp":1292941800,"date":"2010-12-21","index":6250,"close":31.76,"high":32,"low":31.59,"open":31.65,"volume":20002800},{"timestamp":1293028200,"date":"2010-12-22","index":6251,"close":31.66,"high":31.88,"low":31.56,"open":31.68,"volume":14019200},{"timestamp":1293114600,"date":"2010-12-23","index":6252,"close":31.54,"high":31.7,"low":31.41,"open":31.53,"volume":13049400},{"timestamp":1293460200,"date":"2010-12-27","index":6253,"close":31.66,"high":31.8,"low":31.24,"open":31.4,"volume":13822100},{"timestamp":1293546600,"date":"2010-12-28","index":6254,"close":31.57,"high":31.76,"low":31.41,"open":31.66,"volume":9736000},{"timestamp":1293633000,"date":"2010-12-29","index":6255,"close":31.5,"high":31.69,"low":31.42,"open":31.53,"volume":9769000},{"timestamp":1293719400,"date":"2010-12-30","index":6256,"close":31.29,"high":31.58,"low":31.21,"open":31.45,"volume":12989400},{"timestamp":1293805800,"date":"2010-12-31","index":6257,"close":31.3,"high":31.33,"low":30.93,"open":31.22,"volume":11716300},{"timestamp":1294065000,"date":"2011-01-03","index":6258,"close":31.62,"high":31.94,"low":31.52,"open":31.59,"volume":20970400}]},{"date":"2010-09-16","estimated":0.37,"reported":0.42,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":6173,"close":22.62,"high":22.65,"low":22.1,"open":22.15,"volume":29085400},{"timestamp":1283434200,"date":"2010-09-02","index":6174,"close":22.48,"high":22.72,"low":22.35,"open":22.61,"volume":18057800},{"timestamp":1283520600,"date":"2010-09-03","index":6175,"close":22.92,"high":22.94,"low":22.57,"open":22.79,"volume":21256900},{"timestamp":1283866200,"date":"2010-09-07","index":6176,"close":24.26,"high":24.69,"low":24.01,"open":24.56,"volume":113824400},{"timestamp":1283952600,"date":"2010-09-08","index":6177,"close":24.14,"high":24.23,"low":23.88,"open":24.07,"volume":54705500},{"timestamp":1284039000,"date":"2010-09-09","index":6178,"close":24.33,"high":24.5,"low":24.21,"open":24.32,"volume":25963700},{"timestamp":1284125400,"date":"2010-09-10","index":6179,"close":25.05,"high":25.15,"low":24.38,"open":24.42,"volume":44266700},{"timestamp":1284384600,"date":"2010-09-13","index":6180,"close":25.11,"high":25.42,"low":25.11,"open":25.14,"volume":46816700},{"timestamp":1284471000,"date":"2010-09-14","index":6181,"close":25.38,"high":25.58,"low":25.04,"open":25.04,"volume":31261800},{"timestamp":1284557400,"date":"2010-09-15","index":6182,"close":25.74,"high":25.79,"low":25.17,"open":25.27,"volume":37563600},{"timestamp":1284643800,"date":"2010-09-16","index":6183,"close":25.36,"high":25.71,"low":25.21,"open":25.68,"volume":52951000}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":6184,"close":27.48,"high":27.63,"low":26.4,"open":26.44,"volume":150976500},{"timestamp":1284989400,"date":"2010-09-20","index":6185,"close":27.49,"high":27.57,"low":27.03,"open":27.35,"volume":49729800},{"timestamp":1285075800,"date":"2010-09-21","index":6186,"close":26.82,"high":27.36,"low":26.7,"open":27.33,"volume":82733900},{"timestamp":1285162200,"date":"2010-09-22","index":6187,"close":27.2,"high":27.33,"low":26.64,"open":26.66,"volume":51969100},{"timestamp":1285248600,"date":"2010-09-23","index":6188,"close":27.12,"high":27.49,"low":26.96,"open":26.96,"volume":33123300},{"timestamp":1285335000,"date":"2010-09-24","index":6189,"close":26.96,"high":27.5,"low":26.74,"open":27.44,"volume":58136200},{"timestamp":1285594200,"date":"2010-09-27","index":6190,"close":26.95,"high":27.12,"low":26.78,"open":26.86,"volume":34142900},{"timestamp":1285680600,"date":"2010-09-28","index":6191,"close":27.19,"high":27.4,"low":26.79,"open":27.06,"volume":43256700},{"timestamp":1285767000,"date":"2010-09-29","index":6192,"close":27.17,"high":27.3,"low":26.93,"open":27.07,"volume":36626800},{"timestamp":1285853400,"date":"2010-09-30","index":6193,"close":26.85,"high":27.41,"low":26.81,"open":27.28,"volume":42880900},{"timestamp":1285939800,"date":"2010-10-01","index":6194,"close":27.24,"high":27.61,"low":27.14,"open":27.18,"volume":33690400}]},{"date":"2010-06-24","estimated":0.54,"reported":0.6,"pre":[{"timestamp":1276176600,"date":"2010-06-10","index":6115,"close":22.2,"high":22.24,"low":21.73,"open":21.88,"volume":25018200},{"timestamp":1276263000,"date":"2010-06-11","index":6116,"close":22.69,"high":22.75,"low":21.99,"open":22.03,"volume":30179600},{"timestamp":1276522200,"date":"2010-06-14","index":6117,"close":22.69,"high":23.08,"low":22.66,"open":23.02,"volume":22318600},{"timestamp":1276608600,"date":"2010-06-15","index":6118,"close":23.2,"high":23.24,"low":22.66,"open":22.79,"volume":24304500},{"timestamp":1276695000,"date":"2010-06-16","index":6119,"close":23.18,"high":23.22,"low":22.88,"open":23.06,"volume":20702000},{"timestamp":1276781400,"date":"2010-06-17","index":6120,"close":23.07,"high":23.18,"low":22.92,"open":23.11,"volume":22376600},{"timestamp":1276867800,"date":"2010-06-18","index":6121,"close":23.2,"high":23.26,"low":22.97,"open":23.26,"volume":29538900},{"timestamp":1277127000,"date":"2010-06-21","index":6122,"close":23.09,"high":23.66,"low":22.98,"open":23.37,"volume":19526100},{"timestamp":1277213400,"date":"2010-06-22","index":6123,"close":22.89,"high":23.49,"low":22.88,"open":23.24,"volume":19107800},{"timestamp":1277299800,"date":"2010-06-23","index":6124,"close":22.68,"high":23.01,"low":22.63,"open":22.97,"volume":23533600},{"timestamp":1277386200,"date":"2010-06-24","index":6125,"close":22.22,"high":22.7,"low":22.14,"open":22.49,"volume":30313500}],"post":[{"timestamp":1277472600,"date":"2010-06-25","index":6126,"close":22.66,"high":23.25,"low":22.56,"open":23.14,"volume":62583800},{"timestamp":1277731800,"date":"2010-06-28","index":6127,"close":22.45,"high":22.85,"low":22.39,"open":22.84,"volume":24643100},{"timestamp":1277818200,"date":"2010-06-29","index":6128,"close":21.75,"high":22.1,"low":21.58,"open":22.02,"volume":34229000},{"timestamp":1277904600,"date":"2010-06-30","index":6129,"close":21.46,"high":21.96,"low":21.39,"open":21.64,"volume":35301600},{"timestamp":1277991000,"date":"2010-07-01","index":6130,"close":21.55,"high":21.68,"low":21.24,"open":21.46,"volume":38318200},{"timestamp":1278077400,"date":"2010-07-02","index":6131,"close":21.83,"high":22.03,"low":21.49,"open":21.71,"volume":31784000},{"timestamp":1278423000,"date":"2010-07-06","index":6132,"close":22.32,"high":22.71,"low":22,"open":22,"volume":39642400},{"timestamp":1278509400,"date":"2010-07-07","index":6133,"close":23.09,"high":23.12,"low":22.6,"open":22.7,"volume":36663500},{"timestamp":1278595800,"date":"2010-07-08","index":6134,"close":23.22,"high":23.34,"low":22.96,"open":23.14,"volume":27335600},{"timestamp":1278682200,"date":"2010-07-09","index":6135,"close":23.37,"high":23.39,"low":23.14,"open":23.25,"volume":16258800},{"timestamp":1278941400,"date":"2010-07-12","index":6136,"close":23.38,"high":23.48,"low":23.11,"open":23.21,"volume":19312200}]},{"date":"2010-03-25","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1268317800,"date":"2010-03-11","index":6052,"close":25.14,"high":25.25,"low":24.8,"open":24.8,"volume":24214600},{"timestamp":1268404200,"date":"2010-03-12","index":6053,"close":25.05,"high":25.19,"low":24.73,"open":25.12,"volume":35344700},{"timestamp":1268659800,"date":"2010-03-15","index":6054,"close":25.28,"high":25.38,"low":24.88,"open":24.92,"volume":22025300},{"timestamp":1268746200,"date":"2010-03-16","index":6055,"close":25.21,"high":25.41,"low":24.9,"open":25.38,"volume":25478300},{"timestamp":1268832600,"date":"2010-03-17","index":6056,"close":25.47,"high":25.7,"low":25.14,"open":25.23,"volume":30309400},{"timestamp":1268919000,"date":"2010-03-18","index":6057,"close":25.38,"high":25.6,"low":25.27,"open":25.43,"volume":29185800},{"timestamp":1269005400,"date":"2010-03-19","index":6058,"close":25.19,"high":25.73,"low":24.95,"open":25.55,"volume":45881000},{"timestamp":1269264600,"date":"2010-03-22","index":6059,"close":25.56,"high":25.7,"low":25.16,"open":25.19,"volume":24945500},{"timestamp":1269351000,"date":"2010-03-23","index":6060,"close":25.99,"high":26,"low":25.54,"open":25.67,"volume":25834200},{"timestamp":1269437400,"date":"2010-03-24","index":6061,"close":25.76,"high":26,"low":25.7,"open":25.98,"volume":28837000},{"timestamp":1269523800,"date":"2010-03-25","index":6062,"close":26.04,"high":26.25,"low":25.72,"open":25.95,"volume":54350900}],"post":[{"timestamp":1269610200,"date":"2010-03-26","index":6063,"close":25.69,"high":26,"low":25.37,"open":25.7,"volume":58562200},{"timestamp":1269869400,"date":"2010-03-29","index":6064,"close":25.57,"high":25.85,"low":25.41,"open":25.65,"volume":28975300},{"timestamp":1269955800,"date":"2010-03-30","index":6065,"close":25.54,"high":25.58,"low":25.22,"open":25.48,"volume":29819400},{"timestamp":1270042200,"date":"2010-03-31","index":6066,"close":25.71,"high":25.79,"low":25.3,"open":25.33,"volume":27196400},{"timestamp":1270128600,"date":"2010-04-01","index":6067,"close":25.46,"high":25.95,"low":25.19,"open":25.78,"volume":26562700},{"timestamp":1270474200,"date":"2010-04-05","index":6068,"close":25.58,"high":25.74,"low":25.35,"open":25.51,"volume":19390200},{"timestamp":1270560600,"date":"2010-04-06","index":6069,"close":25.83,"high":25.94,"low":25.3,"open":25.37,"volume":26937600},{"timestamp":1270647000,"date":"2010-04-07","index":6070,"close":25.91,"high":25.99,"low":25.75,"open":25.76,"volume":29833200},{"timestamp":1270733400,"date":"2010-04-08","index":6071,"close":25.83,"high":26.08,"low":25.72,"open":25.88,"volume":28266100},{"timestamp":1270819800,"date":"2010-04-09","index":6072,"close":26.13,"high":26.14,"low":25.65,"open":25.8,"volume":19663700},{"timestamp":1271079000,"date":"2010-04-12","index":6073,"close":26.2,"high":26.28,"low":25.85,"open":26.06,"volume":24773300}]},{"date":"2009-12-17","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":5986,"close":22.64,"high":22.91,"low":22.6,"open":22.66,"volume":22492500},{"timestamp":1259937000,"date":"2009-12-04","index":5987,"close":22.83,"high":23,"low":22.55,"open":22.81,"volume":27814200},{"timestamp":1260196200,"date":"2009-12-07","index":5988,"close":22.48,"high":22.89,"low":22.35,"open":22.72,"volume":24138100},{"timestamp":1260282600,"date":"2009-12-08","index":5989,"close":21.91,"high":22.36,"low":21.89,"open":22.31,"volume":27902700},{"timestamp":1260369000,"date":"2009-12-09","index":5990,"close":21.95,"high":22.02,"low":21.62,"open":21.99,"volume":28550400},{"timestamp":1260455400,"date":"2009-12-10","index":5991,"close":22.59,"high":22.67,"low":22.23,"open":22.33,"volume":34877300},{"timestamp":1260541800,"date":"2009-12-11","index":5992,"close":22.78,"high":22.86,"low":22.49,"open":22.7,"volume":26741900},{"timestamp":1260801000,"date":"2009-12-14","index":5993,"close":23.31,"high":23.44,"low":22.91,"open":22.96,"volume":32293900},{"timestamp":1260887400,"date":"2009-12-15","index":5994,"close":23.16,"high":23.46,"low":23.06,"open":23.11,"volume":24653700},{"timestamp":1260973800,"date":"2009-12-16","index":5995,"close":23.12,"high":23.46,"low":23.08,"open":23.35,"volume":30037100},{"timestamp":1261060200,"date":"2009-12-17","index":5996,"close":22.88,"high":23.19,"low":22.77,"open":23.07,"volume":35972600}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":5997,"close":24.34,"high":24.74,"low":23.98,"open":24.01,"volume":88246400},{"timestamp":1261405800,"date":"2009-12-21","index":5998,"close":24.43,"high":24.57,"low":24.22,"open":24.39,"volume":26935500},{"timestamp":1261492200,"date":"2009-12-22","index":5999,"close":24.46,"high":24.63,"low":24.24,"open":24.51,"volume":23847200},{"timestamp":1261578600,"date":"2009-12-23","index":6000,"close":24.73,"high":24.75,"low":24.36,"open":24.46,"volume":19257800},{"timestamp":1261665000,"date":"2009-12-24","index":6001,"close":24.95,"high":24.96,"low":24.67,"open":24.72,"volume":7782700},{"timestamp":1262010600,"date":"2009-12-28","index":6002,"close":24.97,"high":24.99,"low":24.72,"open":24.83,"volume":15927500},{"timestamp":1262097000,"date":"2009-12-29","index":6003,"close":25.01,"high":25.11,"low":24.91,"open":25.01,"volume":16214100},{"timestamp":1262183400,"date":"2009-12-30","index":6004,"close":24.93,"high":25.05,"low":24.7,"open":24.92,"volume":18697400},{"timestamp":1262269800,"date":"2009-12-31","index":6005,"close":24.53,"high":24.95,"low":24.48,"open":24.94,"volume":17714100},{"timestamp":1262615400,"date":"2010-01-04","index":6006,"close":24.85,"high":25.19,"low":24.66,"open":24.66,"volume":26795000},{"timestamp":1262701800,"date":"2010-01-05","index":6007,"close":24.82,"high":24.85,"low":24.35,"open":24.72,"volume":28669900}]},{"date":"2009-09-16","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1251811800,"date":"2009-09-01","index":5921,"close":21.94,"high":22.31,"low":21.67,"open":21.77,"volume":34860200},{"timestamp":1251898200,"date":"2009-09-02","index":5922,"close":21.77,"high":22.03,"low":21.68,"open":21.83,"volume":21034500},{"timestamp":1251984600,"date":"2009-09-03","index":5923,"close":21.56,"high":21.6,"low":21.22,"open":21.57,"volume":28597100},{"timestamp":1252071000,"date":"2009-09-04","index":5924,"close":21.97,"high":22.1,"low":21.54,"open":21.57,"volume":17831800},{"timestamp":1252416600,"date":"2009-09-08","index":5925,"close":21.88,"high":22.12,"low":21.77,"open":22.12,"volume":24532500},{"timestamp":1252503000,"date":"2009-09-09","index":5926,"close":22.52,"high":22.58,"low":21.88,"open":21.97,"volume":31035100},{"timestamp":1252589400,"date":"2009-09-10","index":5927,"close":22.76,"high":22.8,"low":22.46,"open":22.57,"volume":23557100},{"timestamp":1252675800,"date":"2009-09-11","index":5928,"close":22.86,"high":22.95,"low":22.67,"open":22.82,"volume":22601200},{"timestamp":1252935000,"date":"2009-09-14","index":5929,"close":22.72,"high":22.93,"low":22.6,"open":22.78,"volume":24067800},{"timestamp":1253021400,"date":"2009-09-15","index":5930,"close":22.66,"high":22.88,"low":22.6,"open":22.73,"volume":24791100},{"timestamp":1253107800,"date":"2009-09-16","index":5931,"close":22.13,"high":22.61,"low":21.98,"open":22.6,"volume":86377100}],"post":[{"timestamp":1253194200,"date":"2009-09-17","index":5932,"close":21.52,"high":21.76,"low":21.32,"open":21.42,"volume":92155400},{"timestamp":1253280600,"date":"2009-09-18","index":5933,"close":21.62,"high":21.87,"low":21.57,"open":21.72,"volume":70094400},{"timestamp":1253539800,"date":"2009-09-21","index":5934,"close":21.57,"high":21.82,"low":21.5,"open":21.56,"volume":25487400},{"timestamp":1253626200,"date":"2009-09-22","index":5935,"close":21.41,"high":21.71,"low":21.35,"open":21.59,"volume":34159300},{"timestamp":1253712600,"date":"2009-09-23","index":5936,"close":21.13,"high":21.47,"low":21.05,"open":21.47,"volume":40677800},{"timestamp":1253799000,"date":"2009-09-24","index":5937,"close":21.17,"high":21.35,"low":21.06,"open":21.16,"volume":28392800},{"timestamp":1253885400,"date":"2009-09-25","index":5938,"close":20.86,"high":21.2,"low":20.83,"open":21.1,"volume":35144400},{"timestamp":1254144600,"date":"2009-09-28","index":5939,"close":21.17,"high":21.34,"low":20.83,"open":20.87,"volume":28379500},{"timestamp":1254231000,"date":"2009-09-29","index":5940,"close":21.12,"high":21.38,"low":21.1,"open":21.12,"volume":23280900},{"timestamp":1254317400,"date":"2009-09-30","index":5941,"close":20.84,"high":21.2,"low":20.65,"open":21.17,"volume":44303900},{"timestamp":1254403800,"date":"2009-10-01","index":5942,"close":20.36,"high":20.75,"low":20.1,"open":20.73,"volume":45924800}]},{"date":"2009-06-23","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1244554200,"date":"2009-06-09","index":5862,"close":20.99,"high":21.2,"low":20.83,"open":20.95,"volume":23790000},{"timestamp":1244640600,"date":"2009-06-10","index":5863,"close":20.74,"high":21.19,"low":20.43,"open":21.06,"volume":33270900},{"timestamp":1244727000,"date":"2009-06-11","index":5864,"close":20.94,"high":21.2,"low":20.66,"open":20.66,"volume":26073600},{"timestamp":1244813400,"date":"2009-06-12","index":5865,"close":20.85,"high":21,"low":19.47,"open":20.85,"volume":23154700},{"timestamp":1245072600,"date":"2009-06-15","index":5866,"close":20.22,"high":20.65,"low":20,"open":20.64,"volume":40579100},{"timestamp":1245159000,"date":"2009-06-16","index":5867,"close":19.69,"high":20.27,"low":19.68,"open":20.18,"volume":41410900},{"timestamp":1245245400,"date":"2009-06-17","index":5868,"close":19.94,"high":20.17,"low":19.7,"open":19.72,"volume":33324200},{"timestamp":1245331800,"date":"2009-06-18","index":5869,"close":20.25,"high":20.46,"low":19.98,"open":20.17,"volume":34591500},{"timestamp":1245418200,"date":"2009-06-19","index":5870,"close":20.66,"high":20.92,"low":20.37,"open":20.42,"volume":51092900},{"timestamp":1245677400,"date":"2009-06-22","index":5871,"close":19.97,"high":20.75,"low":19.93,"open":20.42,"volume":38852500},{"timestamp":1245763800,"date":"2009-06-23","index":5872,"close":19.87,"high":20.21,"low":19.73,"open":20.21,"volume":39341200}],"post":[{"timestamp":1245850200,"date":"2009-06-24","index":5873,"close":21.26,"high":21.75,"low":20.78,"open":20.86,"volume":99417800},{"timestamp":1245936600,"date":"2009-06-25","index":5874,"close":21.63,"high":21.71,"low":21.13,"open":21.25,"volume":49521000},{"timestamp":1246023000,"date":"2009-06-26","index":5875,"close":21.24,"high":21.54,"low":21.15,"open":21.54,"volume":37033500},{"timestamp":1246282200,"date":"2009-06-29","index":5876,"close":21.5,"high":21.71,"low":21.22,"open":21.34,"volume":28022200},{"timestamp":1246368600,"date":"2009-06-30","index":5877,"close":21.42,"high":21.75,"low":21.28,"open":21.5,"volume":32109600},{"timestamp":1246455000,"date":"2009-07-01","index":5878,"close":21.74,"high":22,"low":21.62,"open":21.63,"volume":28169700},{"timestamp":1246541400,"date":"2009-07-02","index":5879,"close":21.04,"high":21.34,"low":20.86,"open":21.33,"volume":27417800},{"timestamp":1246887000,"date":"2009-07-06","index":5880,"close":20.67,"high":21.04,"low":20.5,"open":20.92,"volume":37209100},{"timestamp":1246973400,"date":"2009-07-07","index":5881,"close":20.18,"high":20.78,"low":20.12,"open":20.67,"volume":35542700},{"timestamp":1247059800,"date":"2009-07-08","index":5882,"close":20.57,"high":20.79,"low":19.79,"open":20.21,"volume":55776800},{"timestamp":1247146200,"date":"2009-07-09","index":5883,"close":20.32,"high":20.77,"low":20.18,"open":20.54,"volume":31907000}]},{"date":"2009-03-18","estimated":0.32,"reported":0.35,"pre":[{"timestamp":1236177000,"date":"2009-03-04","index":5795,"close":14.96,"high":15.48,"low":14.85,"open":15.4,"volume":71256500},{"timestamp":1236263400,"date":"2009-03-05","index":5796,"close":14.53,"high":15.28,"low":14.52,"open":14.94,"volume":67101400},{"timestamp":1236349800,"date":"2009-03-06","index":5797,"close":14.47,"high":14.86,"low":14.14,"open":14.6,"volume":52932400},{"timestamp":1236605400,"date":"2009-03-09","index":5798,"close":13.85,"high":14.7,"low":13.8,"open":14.31,"volume":60034700},{"timestamp":1236691800,"date":"2009-03-10","index":5799,"close":15.09,"high":15.19,"low":14,"open":14.17,"volume":58945900},{"timestamp":1236778200,"date":"2009-03-11","index":5800,"close":15.34,"high":15.46,"low":14.73,"open":15.28,"volume":46562000},{"timestamp":1236864600,"date":"2009-03-12","index":5801,"close":15.63,"high":15.68,"low":15.08,"open":15.35,"volume":27419900},{"timestamp":1236951000,"date":"2009-03-13","index":5802,"close":15.56,"high":15.7,"low":15.28,"open":15.65,"volume":30867300},{"timestamp":1237210200,"date":"2009-03-16","index":5803,"close":14.9,"high":15.8,"low":14.83,"open":15.54,"volume":39883700},{"timestamp":1237296600,"date":"2009-03-17","index":5804,"close":15.4,"high":15.6,"low":14.65,"open":14.93,"volume":52106400},{"timestamp":1237383000,"date":"2009-03-18","index":5805,"close":15.83,"high":16.09,"low":15.07,"open":15.15,"volume":58521300}],"post":[{"timestamp":1237469400,"date":"2009-03-19","index":5806,"close":17.37,"high":18.09,"low":17.35,"open":17.56,"volume":112624400},{"timestamp":1237555800,"date":"2009-03-20","index":5807,"close":17.1,"high":17.71,"low":17,"open":17.5,"volume":75071700},{"timestamp":1237815000,"date":"2009-03-23","index":5808,"close":18.25,"high":18.25,"low":17.26,"open":17.34,"volume":46048300},{"timestamp":1237901400,"date":"2009-03-24","index":5809,"close":17.91,"high":18.22,"low":17.7,"open":17.9,"volume":32228100},{"timestamp":1237987800,"date":"2009-03-25","index":5810,"close":18.09,"high":18.34,"low":17.7,"open":18.03,"volume":34714200},{"timestamp":1238074200,"date":"2009-03-26","index":5811,"close":18.68,"high":18.68,"low":18.18,"open":18.25,"volume":34216000},{"timestamp":1238160600,"date":"2009-03-27","index":5812,"close":18.01,"high":18.45,"low":17.93,"open":18.45,"volume":34232800},{"timestamp":1238419800,"date":"2009-03-30","index":5813,"close":17.66,"high":17.7,"low":17.25,"open":17.66,"volume":33143900},{"timestamp":1238506200,"date":"2009-03-31","index":5814,"close":18.07,"high":18.39,"low":17.82,"open":17.93,"volume":34583400},{"timestamp":1238592600,"date":"2009-04-01","index":5815,"close":18.58,"high":18.68,"low":17.73,"open":17.86,"volume":37135900},{"timestamp":1238679000,"date":"2009-04-02","index":5816,"close":18.82,"high":19.3,"low":18.65,"open":18.93,"volume":46061500}]},{"date":"2008-12-18","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":5735,"close":15.44,"high":15.99,"low":15.2,"open":15.82,"volume":48105900},{"timestamp":1228487400,"date":"2008-12-05","index":5736,"close":16.32,"high":16.4,"low":15.17,"open":15.23,"volume":57184100},{"timestamp":1228746600,"date":"2008-12-08","index":5737,"close":17.04,"high":17.32,"low":16.35,"open":16.51,"volume":49736700},{"timestamp":1228833000,"date":"2008-12-09","index":5738,"close":16.94,"high":17.67,"low":16.6,"open":16.74,"volume":44413400},{"timestamp":1228919400,"date":"2008-12-10","index":5739,"close":17.39,"high":17.59,"low":16.89,"open":17.14,"volume":36795000},{"timestamp":1229005800,"date":"2008-12-11","index":5740,"close":16.46,"high":17.29,"low":16.4,"open":17.29,"volume":36833500},{"timestamp":1229092200,"date":"2008-12-12","index":5741,"close":16.84,"high":16.94,"low":16.07,"open":16.11,"volume":33021700},{"timestamp":1229351400,"date":"2008-12-15","index":5742,"close":16.45,"high":16.64,"low":16.13,"open":16.4,"volume":37179300},{"timestamp":1229437800,"date":"2008-12-16","index":5743,"close":17.27,"high":17.4,"low":16.51,"open":16.61,"volume":57317700},{"timestamp":1229524200,"date":"2008-12-17","index":5744,"close":16.74,"high":17.04,"low":16.68,"open":16.97,"volume":38961500},{"timestamp":1229610600,"date":"2008-12-18","index":5745,"close":16.61,"high":16.97,"low":16.34,"open":16.83,"volume":45269900}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":5746,"close":17.78,"high":18.16,"low":16.61,"open":17.44,"volume":90125800},{"timestamp":1229956200,"date":"2008-12-22","index":5747,"close":17.52,"high":17.79,"low":17.17,"open":17.79,"volume":32738500},{"timestamp":1230042600,"date":"2008-12-23","index":5748,"close":17.3,"high":17.76,"low":17.08,"open":17.53,"volume":26611800},{"timestamp":1230129000,"date":"2008-12-24","index":5749,"close":17.32,"high":17.45,"low":17.18,"open":17.35,"volume":8337100},{"timestamp":1230301800,"date":"2008-12-26","index":5750,"close":17.43,"high":17.46,"low":17.26,"open":17.4,"volume":9496000},{"timestamp":1230561000,"date":"2008-12-29","index":5751,"close":17.22,"high":17.4,"low":17.02,"open":17.32,"volume":21226900},{"timestamp":1230647400,"date":"2008-12-30","index":5752,"close":17.83,"high":17.86,"low":17.25,"open":17.35,"volume":24498300},{"timestamp":1230733800,"date":"2008-12-31","index":5753,"close":17.73,"high":17.99,"low":17.68,"open":17.81,"volume":23404500},{"timestamp":1230906600,"date":"2009-01-02","index":5754,"close":18.41,"high":18.48,"low":17.62,"open":17.64,"volume":27833600},{"timestamp":1231165800,"date":"2009-01-05","index":5755,"close":18.09,"high":18.25,"low":17.86,"open":18.19,"volume":28309400},{"timestamp":1231252200,"date":"2009-01-06","index":5756,"close":18.39,"high":18.7,"low":18.03,"open":18.17,"volume":29856600}]},{"date":"2008-09-18","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1220535000,"date":"2008-09-04","index":5671,"close":19.93,"high":20.89,"low":19.92,"open":20.84,"volume":80189500},{"timestamp":1220621400,"date":"2008-09-05","index":5672,"close":20.07,"high":20.32,"low":19.7,"open":19.72,"volume":47196900},{"timestamp":1220880600,"date":"2008-09-08","index":5673,"close":19.26,"high":20.65,"low":18.94,"open":20.37,"volume":93829900},{"timestamp":1220967000,"date":"2008-09-09","index":5674,"close":19.17,"high":19.85,"low":19.02,"open":19.4,"volume":62465800},{"timestamp":1221053400,"date":"2008-09-10","index":5675,"close":19.16,"high":19.4,"low":19.03,"open":19.35,"volume":52165600},{"timestamp":1221139800,"date":"2008-09-11","index":5676,"close":19.35,"high":19.4,"low":18.89,"open":19.03,"volume":49981500},{"timestamp":1221226200,"date":"2008-09-12","index":5677,"close":19.61,"high":19.67,"low":19.04,"open":19.22,"volume":39169200},{"timestamp":1221485400,"date":"2008-09-15","index":5678,"close":19.01,"high":19.49,"low":18.92,"open":19.05,"volume":41749400},{"timestamp":1221571800,"date":"2008-09-16","index":5679,"close":18.96,"high":19.05,"low":18.4,"open":18.6,"volume":61197300},{"timestamp":1221658200,"date":"2008-09-17","index":5680,"close":18.1,"high":18.82,"low":18.07,"open":18.69,"volume":50033700},{"timestamp":1221744600,"date":"2008-09-18","index":5681,"close":18.75,"high":18.95,"low":17.84,"open":18.37,"volume":76944900}],"post":[{"timestamp":1221831000,"date":"2008-09-19","index":5682,"close":20.07,"high":21,"low":15,"open":20.99,"volume":76248200},{"timestamp":1222090200,"date":"2008-09-22","index":5683,"close":19.75,"high":20.76,"low":19.6,"open":19.98,"volume":39592900},{"timestamp":1222176600,"date":"2008-09-23","index":5684,"close":19.69,"high":20.55,"low":19.64,"open":19.82,"volume":42062600},{"timestamp":1222263000,"date":"2008-09-24","index":5685,"close":19.95,"high":20.5,"low":19.77,"open":19.9,"volume":32234300},{"timestamp":1222349400,"date":"2008-09-25","index":5686,"close":20.47,"high":20.82,"low":20.21,"open":20.34,"volume":40432400},{"timestamp":1222435800,"date":"2008-09-26","index":5687,"close":20.62,"high":20.85,"low":19.98,"open":19.99,"volume":39221800},{"timestamp":1222695000,"date":"2008-09-29","index":5688,"close":18.77,"high":20.53,"low":18,"open":20.34,"volume":59105400},{"timestamp":1222781400,"date":"2008-09-30","index":5689,"close":20.31,"high":20.41,"low":19.1,"open":19.11,"volume":51036400},{"timestamp":1222867800,"date":"2008-10-01","index":5690,"close":19.86,"high":20.19,"low":19.55,"open":20.19,"volume":35077900},{"timestamp":1222954200,"date":"2008-10-02","index":5691,"close":19.49,"high":19.99,"low":19.36,"open":19.84,"volume":43966500},{"timestamp":1223040600,"date":"2008-10-03","index":5692,"close":19.48,"high":20.54,"low":19.48,"open":19.67,"volume":53659800}]},{"date":"2008-06-25","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":5612,"close":22.07,"high":22.78,"low":22.05,"open":22.56,"volume":28994300},{"timestamp":1213277400,"date":"2008-06-12","index":5613,"close":21.86,"high":22.26,"low":21.73,"open":22.13,"volume":35103700},{"timestamp":1213363800,"date":"2008-06-13","index":5614,"close":22.63,"high":22.66,"low":21.95,"open":22.09,"volume":31789500},{"timestamp":1213623000,"date":"2008-06-16","index":5615,"close":22.94,"high":23,"low":22.33,"open":22.49,"volume":32562000},{"timestamp":1213709400,"date":"2008-06-17","index":5616,"close":22.53,"high":23.02,"low":22.5,"open":23.02,"volume":27281700},{"timestamp":1213795800,"date":"2008-06-18","index":5617,"close":22.44,"high":22.67,"low":22.22,"open":22.35,"volume":23148400},{"timestamp":1213882200,"date":"2008-06-19","index":5618,"close":22.7,"high":23,"low":22.27,"open":22.33,"volume":41127200},{"timestamp":1213968600,"date":"2008-06-20","index":5619,"close":22.1,"high":22.68,"low":21.91,"open":22.64,"volume":52614700},{"timestamp":1214227800,"date":"2008-06-23","index":5620,"close":22.08,"high":22.41,"low":21.83,"open":22.31,"volume":32593700},{"timestamp":1214314200,"date":"2008-06-24","index":5621,"close":22.23,"high":22.44,"low":21.82,"open":21.94,"volume":28450200},{"timestamp":1214400600,"date":"2008-06-25","index":5622,"close":22.55,"high":22.85,"low":22.19,"open":22.41,"volume":61229800}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":5623,"close":21.42,"high":22.22,"low":21.42,"open":21.68,"volume":70022700},{"timestamp":1214573400,"date":"2008-06-27","index":5624,"close":21.29,"high":21.71,"low":20.97,"open":21.39,"volume":40295600},{"timestamp":1214832600,"date":"2008-06-30","index":5625,"close":21,"high":21.35,"low":21,"open":21.08,"volume":36317800},{"timestamp":1214919000,"date":"2008-07-01","index":5626,"close":21.31,"high":21.34,"low":20.65,"open":20.79,"volume":47419800},{"timestamp":1215005400,"date":"2008-07-02","index":5627,"close":20.82,"high":21.4,"low":20.8,"open":21.27,"volume":32334200},{"timestamp":1215091800,"date":"2008-07-03","index":5628,"close":20.73,"high":21.19,"low":20.69,"open":21.04,"volume":21598100},{"timestamp":1215437400,"date":"2008-07-07","index":5629,"close":21.09,"high":21.33,"low":20.61,"open":20.78,"volume":34574700},{"timestamp":1215523800,"date":"2008-07-08","index":5630,"close":21.58,"high":21.6,"low":20.97,"open":21.09,"volume":38512800},{"timestamp":1215610200,"date":"2008-07-09","index":5631,"close":21.11,"high":21.61,"low":21.07,"open":21.48,"volume":41640900},{"timestamp":1215696600,"date":"2008-07-10","index":5632,"close":21.29,"high":21.42,"low":20.93,"open":21.17,"volume":31664300},{"timestamp":1215783000,"date":"2008-07-11","index":5633,"close":20.96,"high":21.25,"low":20.7,"open":21.07,"volume":36881300}]},{"date":"2008-03-26","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1205242200,"date":"2008-03-11","index":5548,"close":19.51,"high":19.95,"low":19.1,"open":19.65,"volume":48217800},{"timestamp":1205328600,"date":"2008-03-12","index":5549,"close":19.68,"high":20.17,"low":19.43,"open":19.58,"volume":48200300},{"timestamp":1205415000,"date":"2008-03-13","index":5550,"close":19.84,"high":19.99,"low":19.36,"open":19.57,"volume":43684900},{"timestamp":1205501400,"date":"2008-03-14","index":5551,"close":19.52,"high":20.05,"low":19.27,"open":20.01,"volume":43595500},{"timestamp":1205760600,"date":"2008-03-17","index":5552,"close":19.28,"high":19.49,"low":18.93,"open":18.93,"volume":41039200},{"timestamp":1205847000,"date":"2008-03-18","index":5553,"close":20.02,"high":20.05,"low":19.39,"open":19.64,"volume":38445300},{"timestamp":1205933400,"date":"2008-03-19","index":5554,"close":19.56,"high":20.49,"low":19.55,"open":20.26,"volume":43142100},{"timestamp":1206019800,"date":"2008-03-20","index":5555,"close":20.08,"high":20.17,"low":19.56,"open":19.86,"volume":45441300},{"timestamp":1206365400,"date":"2008-03-24","index":5556,"close":20.77,"high":20.91,"low":20.37,"open":20.42,"volume":34487700},{"timestamp":1206451800,"date":"2008-03-25","index":5557,"close":21.08,"high":21.16,"low":20.72,"open":21.03,"volume":43212600},{"timestamp":1206538200,"date":"2008-03-26","index":5558,"close":20.94,"high":21.3,"low":20.63,"open":21.29,"volume":85438700}],"post":[{"timestamp":1206624600,"date":"2008-03-27","index":5559,"close":19.43,"high":19.7,"low":19.25,"open":19.45,"volume":117082800},{"timestamp":1206711000,"date":"2008-03-28","index":5560,"close":19.37,"high":19.86,"low":19.32,"open":19.55,"volume":38130200},{"timestamp":1206970200,"date":"2008-03-31","index":5561,"close":19.56,"high":19.63,"low":19.39,"open":19.48,"volume":32073900},{"timestamp":1207056600,"date":"2008-04-01","index":5562,"close":20.41,"high":20.42,"low":19.72,"open":19.91,"volume":44724400},{"timestamp":1207143000,"date":"2008-04-02","index":5563,"close":20.49,"high":20.76,"low":20.26,"open":20.41,"volume":32243000},{"timestamp":1207229400,"date":"2008-04-03","index":5564,"close":20.68,"high":20.7,"low":20.27,"open":20.4,"volume":36848900},{"timestamp":1207315800,"date":"2008-04-04","index":5565,"close":20.35,"high":20.69,"low":20.31,"open":20.61,"volume":53991200},{"timestamp":1207575000,"date":"2008-04-07","index":5566,"close":20.23,"high":20.56,"low":20.2,"open":20.45,"volume":24030900},{"timestamp":1207661400,"date":"2008-04-08","index":5567,"close":19.92,"high":20.15,"low":19.84,"open":20.03,"volume":35278100},{"timestamp":1207747800,"date":"2008-04-09","index":5568,"close":20.22,"high":20.26,"low":19.87,"open":19.92,"volume":31565400},{"timestamp":1207834200,"date":"2008-04-10","index":5569,"close":20.45,"high":20.8,"low":20.16,"open":20.19,"volume":49075300}]},{"date":"2007-12-19","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1196865000,"date":"2007-12-05","index":5483,"close":21.22,"high":21.46,"low":20.19,"open":20.22,"volume":56410100},{"timestamp":1196951400,"date":"2007-12-06","index":5484,"close":21.42,"high":21.45,"low":20.94,"open":21.1,"volume":29484300},{"timestamp":1197037800,"date":"2007-12-07","index":5485,"close":21.14,"high":21.54,"low":21.06,"open":21.5,"volume":24556300},{"timestamp":1197297000,"date":"2007-12-10","index":5486,"close":21.64,"high":21.69,"low":21.23,"open":21.29,"volume":25332600},{"timestamp":1197383400,"date":"2007-12-11","index":5487,"close":21.07,"high":21.7,"low":21.01,"open":21.7,"volume":30365600},{"timestamp":1197469800,"date":"2007-12-12","index":5488,"close":21.37,"high":21.81,"low":21.06,"open":21.41,"volume":39807900},{"timestamp":1197556200,"date":"2007-12-13","index":5489,"close":21.61,"high":21.77,"low":21.26,"open":21.34,"volume":30334600},{"timestamp":1197642600,"date":"2007-12-14","index":5490,"close":21.2,"high":21.44,"low":21.12,"open":21.36,"volume":26260100},{"timestamp":1197901800,"date":"2007-12-17","index":5491,"close":20.94,"high":21.16,"low":20.82,"open":21.15,"volume":36971900},{"timestamp":1197988200,"date":"2007-12-18","index":5492,"close":21.25,"high":21.26,"low":20.62,"open":21.09,"volume":38884600},{"timestamp":1198074600,"date":"2007-12-19","index":5493,"close":20.76,"high":21.4,"low":20.56,"open":21.33,"volume":68576400}],"post":[{"timestamp":1198161000,"date":"2007-12-20","index":5494,"close":22.1,"high":22.5,"low":22.04,"open":22.43,"volume":78506700},{"timestamp":1198247400,"date":"2007-12-21","index":5495,"close":22.71,"high":22.76,"low":22.25,"open":22.3,"volume":58166900},{"timestamp":1198506600,"date":"2007-12-24","index":5496,"close":22.76,"high":22.8,"low":22.42,"open":22.64,"volume":15394700},{"timestamp":1198679400,"date":"2007-12-26","index":5497,"close":23,"high":23,"low":22.55,"open":22.56,"volume":24286900},{"timestamp":1198765800,"date":"2007-12-27","index":5498,"close":23.04,"high":23.31,"low":22.91,"open":23.05,"volume":34093100},{"timestamp":1198852200,"date":"2007-12-28","index":5499,"close":22.97,"high":23.29,"low":22.9,"open":23.11,"volume":21955900},{"timestamp":1199111400,"date":"2007-12-31","index":5500,"close":22.58,"high":22.96,"low":22.5,"open":22.69,"volume":20004400},{"timestamp":1199284200,"date":"2008-01-02","index":5501,"close":22.49,"high":22.82,"low":22.38,"open":22.55,"volume":42775700},{"timestamp":1199370600,"date":"2008-01-03","index":5502,"close":23.11,"high":23.11,"low":22.43,"open":22.43,"volume":42045400},{"timestamp":1199457000,"date":"2008-01-04","index":5503,"close":22.03,"high":22.88,"low":21.79,"open":22.77,"volume":44738600},{"timestamp":1199716200,"date":"2008-01-07","index":5504,"close":22.25,"high":22.48,"low":21.79,"open":21.96,"volume":40045600}]},{"date":"2007-09-20","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":5420,"close":20.54,"high":20.74,"low":20.33,"open":20.72,"volume":26360100},{"timestamp":1189171800,"date":"2007-09-07","index":5421,"close":20.16,"high":20.4,"low":19.97,"open":20.22,"volume":29191800},{"timestamp":1189431000,"date":"2007-09-10","index":5422,"close":20.17,"high":20.46,"low":19.98,"open":20.34,"volume":25314200},{"timestamp":1189517400,"date":"2007-09-11","index":5423,"close":20.46,"high":20.52,"low":20.15,"open":20.23,"volume":20869100},{"timestamp":1189603800,"date":"2007-09-12","index":5424,"close":20.54,"high":20.62,"low":20.3,"open":20.35,"volume":30815500},{"timestamp":1189690200,"date":"2007-09-13","index":5425,"close":20.45,"high":20.7,"low":20.34,"open":20.7,"volume":24506800},{"timestamp":1189776600,"date":"2007-09-14","index":5426,"close":20.07,"high":20.42,"low":20.01,"open":20.39,"volume":35461300},{"timestamp":1190035800,"date":"2007-09-17","index":5427,"close":20.02,"high":20.23,"low":19.88,"open":19.96,"volume":23329200},{"timestamp":1190122200,"date":"2007-09-18","index":5428,"close":20.73,"high":20.73,"low":20.05,"open":20.08,"volume":28759700},{"timestamp":1190208600,"date":"2007-09-19","index":5429,"close":20.84,"high":21.13,"low":20.61,"open":20.94,"volume":46209900},{"timestamp":1190295000,"date":"2007-09-20","index":5430,"close":21.04,"high":21.31,"low":20.63,"open":20.82,"volume":56499400}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":5431,"close":21.98,"high":22.17,"low":21.04,"open":21.57,"volume":95941900},{"timestamp":1190640600,"date":"2007-09-24","index":5432,"close":21.79,"high":22.12,"low":21.55,"open":22,"volume":37448700},{"timestamp":1190727000,"date":"2007-09-25","index":5433,"close":21.94,"high":21.98,"low":21.5,"open":21.62,"volume":30826800},{"timestamp":1190813400,"date":"2007-09-26","index":5434,"close":21.77,"high":22.02,"low":21.5,"open":22.01,"volume":32477400},{"timestamp":1190899800,"date":"2007-09-27","index":5435,"close":21.63,"high":21.88,"low":21.53,"open":21.84,"volume":21078400},{"timestamp":1190986200,"date":"2007-09-28","index":5436,"close":21.65,"high":21.83,"low":21.56,"open":21.66,"volume":20381400},{"timestamp":1191245400,"date":"2007-10-01","index":5437,"close":21.97,"high":21.99,"low":21.61,"open":21.64,"volume":23641200},{"timestamp":1191331800,"date":"2007-10-02","index":5438,"close":21.85,"high":21.98,"low":21.71,"open":21.98,"volume":24202300},{"timestamp":1191418200,"date":"2007-10-03","index":5439,"close":21.57,"high":21.88,"low":21.45,"open":21.79,"volume":25149500},{"timestamp":1191504600,"date":"2007-10-04","index":5440,"close":21.76,"high":21.79,"low":21.51,"open":21.65,"volume":18636800},{"timestamp":1191591000,"date":"2007-10-05","index":5441,"close":22.18,"high":22.32,"low":21.81,"open":21.86,"volume":31341400}]},{"date":"2007-06-26","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1181655000,"date":"2007-06-12","index":5360,"close":18.84,"high":19.37,"low":18.81,"open":19.21,"volume":33775600},{"timestamp":1181741400,"date":"2007-06-13","index":5361,"close":19.3,"high":19.3,"low":18.72,"open":18.87,"volume":29790400},{"timestamp":1181827800,"date":"2007-06-14","index":5362,"close":19.64,"high":19.69,"low":19.49,"open":19.55,"volume":41226700},{"timestamp":1181914200,"date":"2007-06-15","index":5363,"close":19.86,"high":19.95,"low":19.75,"open":19.91,"volume":40671500},{"timestamp":1182173400,"date":"2007-06-18","index":5364,"close":19.79,"high":19.94,"low":19.62,"open":19.92,"volume":36639100},{"timestamp":1182259800,"date":"2007-06-19","index":5365,"close":19.88,"high":19.94,"low":19.63,"open":19.79,"volume":24366900},{"timestamp":1182346200,"date":"2007-06-20","index":5366,"close":19.53,"high":19.96,"low":19.52,"open":19.96,"volume":34945000},{"timestamp":1182432600,"date":"2007-06-21","index":5367,"close":19.68,"high":19.73,"low":19.46,"open":19.57,"volume":27977300},{"timestamp":1182519000,"date":"2007-06-22","index":5368,"close":19.39,"high":19.65,"low":19.39,"open":19.6,"volume":39685600},{"timestamp":1182778200,"date":"2007-06-25","index":5369,"close":19.48,"high":19.66,"low":19.21,"open":19.45,"volume":28377000},{"timestamp":1182864600,"date":"2007-06-26","index":5370,"close":19.16,"high":19.68,"low":19.02,"open":19.62,"volume":49101000}],"post":[{"timestamp":1182951000,"date":"2007-06-27","index":5371,"close":19.69,"high":19.77,"low":19.27,"open":19.32,"volume":76122400},{"timestamp":1183037400,"date":"2007-06-28","index":5372,"close":19.85,"high":20.06,"low":19.61,"open":19.62,"volume":46529500},{"timestamp":1183123800,"date":"2007-06-29","index":5373,"close":19.71,"high":20.02,"low":19.54,"open":19.95,"volume":31480800},{"timestamp":1183383000,"date":"2007-07-02","index":5374,"close":19.92,"high":19.99,"low":19.72,"open":19.88,"volume":23759900},{"timestamp":1183469400,"date":"2007-07-03","index":5375,"close":20.07,"high":20.07,"low":19.9,"open":19.97,"volume":18749800},{"timestamp":1183642200,"date":"2007-07-05","index":5376,"close":20.49,"high":20.5,"low":19.96,"open":20.06,"volume":36504600},{"timestamp":1183728600,"date":"2007-07-06","index":5377,"close":20.4,"high":20.49,"low":20.25,"open":20.45,"volume":26765700},{"timestamp":1183987800,"date":"2007-07-09","index":5378,"close":20.16,"high":20.24,"low":20.07,"open":20.24,"volume":27335100},{"timestamp":1184074200,"date":"2007-07-10","index":5379,"close":19.72,"high":20.15,"low":19.7,"open":20.01,"volume":29259100},{"timestamp":1184160600,"date":"2007-07-11","index":5380,"close":19.98,"high":20,"low":19.72,"open":19.77,"volume":29842800},{"timestamp":1184247000,"date":"2007-07-12","index":5381,"close":20.5,"high":20.51,"low":19.97,"open":20.05,"volume":36005900}]},{"date":"2007-03-20","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1173191400,"date":"2007-03-06","index":5292,"close":16.88,"high":16.92,"low":16.49,"open":16.52,"volume":38263800},{"timestamp":1173277800,"date":"2007-03-07","index":5293,"close":16.49,"high":16.85,"low":16.46,"open":16.77,"volume":30652900},{"timestamp":1173364200,"date":"2007-03-08","index":5294,"close":16.69,"high":16.92,"low":16.63,"open":16.7,"volume":30462200},{"timestamp":1173450600,"date":"2007-03-09","index":5295,"close":16.63,"high":16.95,"low":16.57,"open":16.81,"volume":24208200},{"timestamp":1173706200,"date":"2007-03-12","index":5296,"close":17.07,"high":17.09,"low":16.6,"open":16.61,"volume":30612500},{"timestamp":1173792600,"date":"2007-03-13","index":5297,"close":16.65,"high":17.21,"low":16.65,"open":16.93,"volume":31390600},{"timestamp":1173879000,"date":"2007-03-14","index":5298,"close":16.88,"high":16.94,"low":16.66,"open":16.74,"volume":33735600},{"timestamp":1173965400,"date":"2007-03-15","index":5299,"close":16.72,"high":16.94,"low":16.65,"open":16.85,"volume":24015100},{"timestamp":1174051800,"date":"2007-03-16","index":5300,"close":16.7,"high":16.85,"low":16.62,"open":16.71,"volume":34226000},{"timestamp":1174311000,"date":"2007-03-19","index":5301,"close":17.18,"high":17.23,"low":16.83,"open":16.83,"volume":29509600},{"timestamp":1174397400,"date":"2007-03-20","index":5302,"close":17.55,"high":17.7,"low":17.14,"open":17.25,"volume":65763900}],"post":[{"timestamp":1174483800,"date":"2007-03-21","index":5303,"close":18.17,"high":18.39,"low":17.78,"open":18.31,"volume":95212000},{"timestamp":1174570200,"date":"2007-03-22","index":5304,"close":18.49,"high":18.55,"low":17.95,"open":18.01,"volume":49522300},{"timestamp":1174656600,"date":"2007-03-23","index":5305,"close":18.24,"high":18.59,"low":18.18,"open":18.46,"volume":34168200},{"timestamp":1174915800,"date":"2007-03-26","index":5306,"close":18.39,"high":18.43,"low":18.02,"open":18.22,"volume":50457200},{"timestamp":1175002200,"date":"2007-03-27","index":5307,"close":18.49,"high":18.5,"low":18.35,"open":18.35,"volume":33079800},{"timestamp":1175088600,"date":"2007-03-28","index":5308,"close":18.17,"high":18.5,"low":18.15,"open":18.34,"volume":33674900},{"timestamp":1175175000,"date":"2007-03-29","index":5309,"close":18.16,"high":18.33,"low":17.95,"open":18.33,"volume":28826400},{"timestamp":1175261400,"date":"2007-03-30","index":5310,"close":18.13,"high":18.27,"low":17.89,"open":18.18,"volume":20829000},{"timestamp":1175520600,"date":"2007-04-02","index":5311,"close":18.14,"high":18.18,"low":17.99,"open":18.08,"volume":20713000},{"timestamp":1175607000,"date":"2007-04-03","index":5312,"close":18.36,"high":18.47,"low":18.17,"open":18.23,"volume":32084400},{"timestamp":1175693400,"date":"2007-04-04","index":5313,"close":18.56,"high":18.57,"low":18.33,"open":18.35,"volume":23413200}]},{"date":"2006-12-18","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1165242600,"date":"2006-12-04","index":5231,"close":19.28,"high":19.34,"low":18.75,"open":18.88,"volume":47472800},{"timestamp":1165329000,"date":"2006-12-05","index":5232,"close":18.86,"high":19.33,"low":18.78,"open":19.32,"volume":54935000},{"timestamp":1165415400,"date":"2006-12-06","index":5233,"close":17.88,"high":18.42,"low":17.78,"open":18.39,"volume":94937400},{"timestamp":1165501800,"date":"2006-12-07","index":5234,"close":17.5,"high":17.7,"low":17.32,"open":17.62,"volume":93141200},{"timestamp":1165588200,"date":"2006-12-08","index":5235,"close":17.8,"high":17.88,"low":17.53,"open":17.59,"volume":37639100},{"timestamp":1165847400,"date":"2006-12-11","index":5236,"close":18.07,"high":18.25,"low":17.71,"open":17.77,"volume":43930100},{"timestamp":1165933800,"date":"2006-12-12","index":5237,"close":17.99,"high":18.22,"low":17.83,"open":18.21,"volume":41589600},{"timestamp":1166020200,"date":"2006-12-13","index":5238,"close":18.02,"high":18.25,"low":17.88,"open":18.22,"volume":33991300},{"timestamp":1166106600,"date":"2006-12-14","index":5239,"close":18.02,"high":18.25,"low":17.94,"open":18.07,"volume":26996600},{"timestamp":1166193000,"date":"2006-12-15","index":5240,"close":17.68,"high":18.03,"low":17.59,"open":18.01,"volume":70448500},{"timestamp":1166452200,"date":"2006-12-18","index":5241,"close":17.91,"high":18.17,"low":17.65,"open":17.87,"volume":58188500}],"post":[{"timestamp":1166538600,"date":"2006-12-19","index":5242,"close":17.1,"high":17.26,"low":16.93,"open":17.15,"volume":102097500},{"timestamp":1166625000,"date":"2006-12-20","index":5243,"close":17.1,"high":17.22,"low":17.03,"open":17.09,"volume":48725300},{"timestamp":1166711400,"date":"2006-12-21","index":5244,"close":17.1,"high":17.2,"low":17.09,"open":17.14,"volume":34704400},{"timestamp":1166797800,"date":"2006-12-22","index":5245,"close":17.11,"high":17.25,"low":17.05,"open":17.11,"volume":19736700},{"timestamp":1167143400,"date":"2006-12-26","index":5246,"close":17.13,"high":17.25,"low":16.99,"open":17.02,"volume":15053500},{"timestamp":1167229800,"date":"2006-12-27","index":5247,"close":17.1,"high":17.24,"low":17.07,"open":17.23,"volume":16546600},{"timestamp":1167316200,"date":"2006-12-28","index":5248,"close":17.2,"high":17.25,"low":17.04,"open":17.13,"volume":20485400},{"timestamp":1167402600,"date":"2006-12-29","index":5249,"close":17.14,"high":17.38,"low":17.08,"open":17.11,"volume":23592900},{"timestamp":1167834600,"date":"2007-01-03","index":5250,"close":17.51,"high":17.78,"low":17.1,"open":17.22,"volume":52241700},{"timestamp":1167921000,"date":"2007-01-04","index":5251,"close":17.68,"high":17.87,"low":17.3,"open":17.55,"volume":33559800},{"timestamp":1168007400,"date":"2007-01-05","index":5252,"close":17.64,"high":17.76,"low":17.44,"open":17.62,"volume":36154800}]},{"date":"2006-09-19","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1157463000,"date":"2006-09-05","index":5168,"close":15.84,"high":15.89,"low":15.59,"open":15.6,"volume":40291700},{"timestamp":1157549400,"date":"2006-09-06","index":5169,"close":15.62,"high":15.81,"low":15.57,"open":15.68,"volume":44824300},{"timestamp":1157635800,"date":"2006-09-07","index":5170,"close":16.01,"high":16.2,"low":15.58,"open":15.64,"volume":77357700},{"timestamp":1157722200,"date":"2006-09-08","index":5171,"close":15.91,"high":16.18,"low":15.76,"open":16.05,"volume":46528300},{"timestamp":1157981400,"date":"2006-09-11","index":5172,"close":16.29,"high":16.35,"low":15.75,"open":15.79,"volume":42647900},{"timestamp":1158067800,"date":"2006-09-12","index":5173,"close":16.3,"high":16.38,"low":16.15,"open":16.3,"volume":44246800},{"timestamp":1158154200,"date":"2006-09-13","index":5174,"close":16.39,"high":16.48,"low":16.18,"open":16.31,"volume":40822400},{"timestamp":1158240600,"date":"2006-09-14","index":5175,"close":16.47,"high":16.49,"low":16.2,"open":16.28,"volume":27724100},{"timestamp":1158327000,"date":"2006-09-15","index":5176,"close":16.33,"high":16.64,"low":16.1,"open":16.52,"volume":81171300},{"timestamp":1158586200,"date":"2006-09-18","index":5177,"close":16.25,"high":16.45,"low":16.1,"open":16.4,"volume":59339400},{"timestamp":1158672600,"date":"2006-09-19","index":5178,"close":16.13,"high":16.6,"low":16.07,"open":16.31,"volume":91193700}],"post":[{"timestamp":1158759000,"date":"2006-09-20","index":5179,"close":17.93,"high":18.29,"low":17.84,"open":18.09,"volume":202996500},{"timestamp":1158845400,"date":"2006-09-21","index":5180,"close":18.08,"high":18.15,"low":17.91,"open":17.93,"volume":68071400},{"timestamp":1158931800,"date":"2006-09-22","index":5181,"close":17.54,"high":17.9,"low":17.53,"open":17.83,"volume":49688000},{"timestamp":1159191000,"date":"2006-09-25","index":5182,"close":17.97,"high":17.99,"low":17.39,"open":17.58,"volume":54215900},{"timestamp":1159277400,"date":"2006-09-26","index":5183,"close":18.19,"high":18.24,"low":17.87,"open":17.87,"volume":64678900},{"timestamp":1159363800,"date":"2006-09-27","index":5184,"close":17.93,"high":18.19,"low":17.9,"open":18.08,"volume":34076300},{"timestamp":1159450200,"date":"2006-09-28","index":5185,"close":17.99,"high":18.15,"low":17.81,"open":17.97,"volume":43520700},{"timestamp":1159536600,"date":"2006-09-29","index":5186,"close":17.74,"high":18.03,"low":17.74,"open":17.95,"volume":33614900},{"timestamp":1159795800,"date":"2006-10-02","index":5187,"close":17.66,"high":17.96,"low":17.59,"open":17.91,"volume":41128800},{"timestamp":1159882200,"date":"2006-10-03","index":5188,"close":17.9,"high":18.05,"low":17.52,"open":17.57,"volume":53435100},{"timestamp":1159968600,"date":"2006-10-04","index":5189,"close":18.17,"high":18.2,"low":17.79,"open":17.88,"volume":46304700}]},{"date":"2006-06-22","estimated":0.28,"reported":0.29,"pre":[{"timestamp":1149773400,"date":"2006-06-08","index":5107,"close":13.53,"high":13.59,"low":13.2,"open":13.45,"volume":50882600},{"timestamp":1149859800,"date":"2006-06-09","index":5108,"close":13.47,"high":13.54,"low":13.33,"open":13.49,"volume":26740100},{"timestamp":1150119000,"date":"2006-06-12","index":5109,"close":13.25,"high":13.58,"low":13.22,"open":13.46,"volume":36625600},{"timestamp":1150205400,"date":"2006-06-13","index":5110,"close":13.15,"high":13.54,"low":13.1,"open":13.27,"volume":36410300},{"timestamp":1150291800,"date":"2006-06-14","index":5111,"close":13.19,"high":13.29,"low":13.07,"open":13.15,"volume":27433700},{"timestamp":1150378200,"date":"2006-06-15","index":5112,"close":13.7,"high":13.84,"low":13.3,"open":13.33,"volume":47881400},{"timestamp":1150464600,"date":"2006-06-16","index":5113,"close":14.19,"high":14.92,"low":14.09,"open":14.47,"volume":115901400},{"timestamp":1150723800,"date":"2006-06-19","index":5114,"close":14.29,"high":14.56,"low":14.18,"open":14.35,"volume":35603700},{"timestamp":1150810200,"date":"2006-06-20","index":5115,"close":14.25,"high":14.48,"low":14.23,"open":14.42,"volume":29998100},{"timestamp":1150896600,"date":"2006-06-21","index":5116,"close":14.53,"high":14.9,"low":14.28,"open":14.29,"volume":58342800},{"timestamp":1150983000,"date":"2006-06-22","index":5117,"close":14.33,"high":14.7,"low":14.25,"open":14.62,"volume":48936300}],"post":[{"timestamp":1151069400,"date":"2006-06-23","index":5118,"close":14.9,"high":15.07,"low":14.54,"open":14.68,"volume":72620900},{"timestamp":1151328600,"date":"2006-06-26","index":5119,"close":14.67,"high":14.93,"low":14.52,"open":14.87,"volume":32602300},{"timestamp":1151415000,"date":"2006-06-27","index":5120,"close":14.5,"high":14.67,"low":14.33,"open":14.61,"volume":41863600},{"timestamp":1151501400,"date":"2006-06-28","index":5121,"close":14.58,"high":14.63,"low":14.49,"open":14.5,"volume":25331900},{"timestamp":1151587800,"date":"2006-06-29","index":5122,"close":14.74,"high":14.86,"low":14.4,"open":14.61,"volume":52383700},{"timestamp":1151674200,"date":"2006-06-30","index":5123,"close":14.49,"high":14.97,"low":14.49,"open":14.77,"volume":49491600},{"timestamp":1151933400,"date":"2006-07-03","index":5124,"close":14.81,"high":14.81,"low":14.61,"open":14.61,"volume":16969500},{"timestamp":1152106200,"date":"2006-07-05","index":5125,"close":14.57,"high":14.77,"low":14.55,"open":14.63,"volume":29529100},{"timestamp":1152192600,"date":"2006-07-06","index":5126,"close":14.5,"high":14.64,"low":14.43,"open":14.52,"volume":28736300},{"timestamp":1152279000,"date":"2006-07-07","index":5127,"close":14.78,"high":14.98,"low":14.42,"open":14.5,"volume":53231000},{"timestamp":1152538200,"date":"2006-07-10","index":5128,"close":14.59,"high":14.98,"low":14.4,"open":14.78,"volume":32810500}]},{"date":"2006-03-20","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1141655400,"date":"2006-03-06","index":5041,"close":12.77,"high":12.96,"low":12.73,"open":12.75,"volume":48553100},{"timestamp":1141741800,"date":"2006-03-07","index":5042,"close":12.88,"high":12.92,"low":12.72,"open":12.74,"volume":36177700},{"timestamp":1141828200,"date":"2006-03-08","index":5043,"close":12.86,"high":12.95,"low":12.75,"open":12.81,"volume":38942500},{"timestamp":1141914600,"date":"2006-03-09","index":5044,"close":12.84,"high":13,"low":12.82,"open":12.9,"volume":48773800},{"timestamp":1142001000,"date":"2006-03-10","index":5045,"close":12.9,"high":13,"low":12.84,"open":12.88,"volume":38438000},{"timestamp":1142260200,"date":"2006-03-13","index":5046,"close":12.9,"high":12.95,"low":12.85,"open":12.92,"volume":24297100},{"timestamp":1142346600,"date":"2006-03-14","index":5047,"close":12.96,"high":12.98,"low":12.87,"open":12.91,"volume":44498300},{"timestamp":1142433000,"date":"2006-03-15","index":5048,"close":13.24,"high":13.32,"low":12.9,"open":12.94,"volume":76106900},{"timestamp":1142519400,"date":"2006-03-16","index":5049,"close":13.5,"high":13.54,"low":13.27,"open":13.34,"volume":81957200},{"timestamp":1142605800,"date":"2006-03-17","index":5050,"close":13.6,"high":13.72,"low":13.42,"open":13.54,"volume":70639000},{"timestamp":1142865000,"date":"2006-03-20","index":5051,"close":13.72,"high":13.87,"low":13.57,"open":13.66,"volume":123796300}],"post":[{"timestamp":1142951400,"date":"2006-03-21","index":5052,"close":13.62,"high":13.9,"low":13.22,"open":13.34,"volume":144515800},{"timestamp":1143037800,"date":"2006-03-22","index":5053,"close":13.99,"high":14,"low":13.55,"open":13.57,"volume":83106300},{"timestamp":1143124200,"date":"2006-03-23","index":5054,"close":13.8,"high":13.99,"low":13.73,"open":13.91,"volume":51106100},{"timestamp":1143210600,"date":"2006-03-24","index":5055,"close":13.79,"high":13.83,"low":13.72,"open":13.78,"volume":35174400},{"timestamp":1143469800,"date":"2006-03-27","index":5056,"close":13.84,"high":13.94,"low":13.77,"open":13.83,"volume":36646600},{"timestamp":1143556200,"date":"2006-03-28","index":5057,"close":13.59,"high":13.85,"low":13.57,"open":13.83,"volume":47533800},{"timestamp":1143642600,"date":"2006-03-29","index":5058,"close":13.72,"high":13.81,"low":13.43,"open":13.59,"volume":55889400},{"timestamp":1143729000,"date":"2006-03-30","index":5059,"close":13.78,"high":13.85,"low":13.64,"open":13.72,"volume":50501000},{"timestamp":1143815400,"date":"2006-03-31","index":5060,"close":13.69,"high":13.85,"low":13.69,"open":13.71,"volume":33305800},{"timestamp":1144071000,"date":"2006-04-03","index":5061,"close":13.79,"high":13.86,"low":13.75,"open":13.75,"volume":26912300},{"timestamp":1144157400,"date":"2006-04-04","index":5062,"close":13.84,"high":13.91,"low":13.78,"open":13.82,"volume":30831800}]},{"date":"2005-12-15","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1133447400,"date":"2005-12-01","index":4978,"close":12.86,"high":12.92,"low":12.67,"open":12.68,"volume":30461000},{"timestamp":1133533800,"date":"2005-12-02","index":4979,"close":12.76,"high":12.95,"low":12.73,"open":12.94,"volume":28696700},{"timestamp":1133793000,"date":"2005-12-05","index":4980,"close":12.51,"high":12.74,"low":12.42,"open":12.72,"volume":44188500},{"timestamp":1133879400,"date":"2005-12-06","index":4981,"close":12.52,"high":12.63,"low":12.42,"open":12.54,"volume":31834600},{"timestamp":1133965800,"date":"2005-12-07","index":4982,"close":12.51,"high":12.58,"low":12.36,"open":12.52,"volume":40344700},{"timestamp":1134052200,"date":"2005-12-08","index":4983,"close":12.44,"high":12.52,"low":12.23,"open":12.5,"volume":74267000},{"timestamp":1134138600,"date":"2005-12-09","index":4984,"close":12.5,"high":12.58,"low":12.43,"open":12.43,"volume":44904200},{"timestamp":1134397800,"date":"2005-12-12","index":4985,"close":12.84,"high":12.86,"low":12.5,"open":12.51,"volume":47509200},{"timestamp":1134484200,"date":"2005-12-13","index":4986,"close":12.83,"high":12.86,"low":12.6,"open":12.7,"volume":40282800},{"timestamp":1134570600,"date":"2005-12-14","index":4987,"close":12.81,"high":12.9,"low":12.68,"open":12.82,"volume":36832500},{"timestamp":1134657000,"date":"2005-12-15","index":4988,"close":12.83,"high":12.85,"low":12.64,"open":12.71,"volume":39606200}],"post":[{"timestamp":1134743400,"date":"2005-12-16","index":4989,"close":12.69,"high":12.73,"low":11.99,"open":12.54,"volume":203707200},{"timestamp":1135002600,"date":"2005-12-19","index":4990,"close":12.32,"high":12.62,"low":12.28,"open":12.55,"volume":88450900},{"timestamp":1135089000,"date":"2005-12-20","index":4991,"close":12.28,"high":12.42,"low":12.25,"open":12.39,"volume":88569800},{"timestamp":1135175400,"date":"2005-12-21","index":4992,"close":12.18,"high":12.32,"low":12.14,"open":12.32,"volume":42154200},{"timestamp":1135261800,"date":"2005-12-22","index":4993,"close":12.32,"high":12.42,"low":12.15,"open":12.16,"volume":64662200},{"timestamp":1135348200,"date":"2005-12-23","index":4994,"close":12.34,"high":12.51,"low":12.31,"open":12.38,"volume":28028200},{"timestamp":1135693800,"date":"2005-12-27","index":4995,"close":12.35,"high":12.41,"low":12.24,"open":12.33,"volume":20909100},{"timestamp":1135780200,"date":"2005-12-28","index":4996,"close":12.28,"high":12.44,"low":12.27,"open":12.35,"volume":21423600},{"timestamp":1135866600,"date":"2005-12-29","index":4997,"close":12.29,"high":12.36,"low":12.23,"open":12.27,"volume":21138100},{"timestamp":1135953000,"date":"2005-12-30","index":4998,"close":12.21,"high":12.4,"low":12.16,"open":12.21,"volume":22598000},{"timestamp":1136298600,"date":"2006-01-03","index":4999,"close":12.6,"high":12.8,"low":12.22,"open":12.23,"volume":56073800}]},{"date":"2005-09-22","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1126186200,"date":"2005-09-08","index":4919,"close":13.37,"high":13.53,"low":13.26,"open":13.49,"volume":21637400},{"timestamp":1126272600,"date":"2005-09-09","index":4920,"close":13.28,"high":13.48,"low":13,"open":13.46,"volume":26508800},{"timestamp":1126531800,"date":"2005-09-12","index":4921,"close":13.49,"high":13.5,"low":13.28,"open":13.49,"volume":63897300},{"timestamp":1126618200,"date":"2005-09-13","index":4922,"close":13.64,"high":14,"low":13.46,"open":13.48,"volume":52205500},{"timestamp":1126704600,"date":"2005-09-14","index":4923,"close":13.44,"high":13.75,"low":13.44,"open":13.68,"volume":42778400},{"timestamp":1126791000,"date":"2005-09-15","index":4924,"close":13.37,"high":13.53,"low":13.27,"open":13.51,"volume":35539600},{"timestamp":1126877400,"date":"2005-09-16","index":4925,"close":13.25,"high":13.47,"low":13.12,"open":13.43,"volume":139633800},{"timestamp":1127136600,"date":"2005-09-19","index":4926,"close":13.29,"high":13.39,"low":13.14,"open":13.28,"volume":34865300},{"timestamp":1127223000,"date":"2005-09-20","index":4927,"close":13.4,"high":13.57,"low":13.27,"open":13.32,"volume":50218900},{"timestamp":1127309400,"date":"2005-09-21","index":4928,"close":13.29,"high":13.47,"low":13.17,"open":13.42,"volume":41807500},{"timestamp":1127395800,"date":"2005-09-22","index":4929,"close":13.52,"high":13.62,"low":13.21,"open":13.32,"volume":50974700}],"post":[{"timestamp":1127482200,"date":"2005-09-23","index":4930,"close":12.45,"high":12.6,"low":12.26,"open":12.54,"volume":171863900},{"timestamp":1127741400,"date":"2005-09-26","index":4931,"close":12.4,"high":12.55,"low":12.32,"open":12.53,"volume":59122300},{"timestamp":1127827800,"date":"2005-09-27","index":4932,"close":12.33,"high":12.46,"low":12.29,"open":12.43,"volume":37175600},{"timestamp":1127914200,"date":"2005-09-28","index":4933,"close":12.19,"high":12.34,"low":12.18,"open":12.33,"volume":44322900},{"timestamp":1128000600,"date":"2005-09-29","index":4934,"close":12.32,"high":12.35,"low":12,"open":12.19,"volume":52676000},{"timestamp":1128087000,"date":"2005-09-30","index":4935,"close":12.4,"high":12.55,"low":12.25,"open":12.3,"volume":47203900},{"timestamp":1128346200,"date":"2005-10-03","index":4936,"close":12.38,"high":12.57,"low":12.37,"open":12.42,"volume":29586900},{"timestamp":1128432600,"date":"2005-10-04","index":4937,"close":12.24,"high":12.45,"low":12.14,"open":12.38,"volume":41009900},{"timestamp":1128519000,"date":"2005-10-05","index":4938,"close":12.17,"high":12.25,"low":12.03,"open":12.22,"volume":34813500},{"timestamp":1128605400,"date":"2005-10-06","index":4939,"close":12.03,"high":12.28,"low":11.9,"open":12.19,"volume":45171900},{"timestamp":1128691800,"date":"2005-10-07","index":4940,"close":11.98,"high":12.1,"low":11.85,"open":12.07,"volume":39090400}]},{"date":"2005-06-29","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1118842200,"date":"2005-06-15","index":4860,"close":12.62,"high":12.7,"low":12.3,"open":12.58,"volume":42236600},{"timestamp":1118928600,"date":"2005-06-16","index":4861,"close":12.46,"high":12.63,"low":12.35,"open":12.56,"volume":40706600},{"timestamp":1119015000,"date":"2005-06-17","index":4862,"close":12.34,"high":12.64,"low":12.28,"open":12.6,"volume":58512100},{"timestamp":1119274200,"date":"2005-06-20","index":4863,"close":12.41,"high":12.55,"low":12.28,"open":12.3,"volume":34560100},{"timestamp":1119360600,"date":"2005-06-21","index":4864,"close":12.55,"high":12.59,"low":12.37,"open":12.4,"volume":25868700},{"timestamp":1119447000,"date":"2005-06-22","index":4865,"close":12.63,"high":12.7,"low":12.5,"open":12.6,"volume":31376000},{"timestamp":1119533400,"date":"2005-06-23","index":4866,"close":12.51,"high":12.84,"low":12.48,"open":12.63,"volume":40990400},{"timestamp":1119619800,"date":"2005-06-24","index":4867,"close":12.5,"high":12.66,"low":12.41,"open":12.59,"volume":34563900},{"timestamp":1119879000,"date":"2005-06-27","index":4868,"close":12.54,"high":12.63,"low":12.5,"open":12.5,"volume":29560700},{"timestamp":1119965400,"date":"2005-06-28","index":4869,"close":12.83,"high":12.92,"low":12.57,"open":12.59,"volume":49229600},{"timestamp":1120051800,"date":"2005-06-29","index":4870,"close":13.57,"high":13.79,"low":13.23,"open":13.47,"volume":155754700}],"post":[{"timestamp":1120138200,"date":"2005-06-30","index":4871,"close":13.2,"high":13.63,"low":13.16,"open":13.56,"volume":73638100},{"timestamp":1120224600,"date":"2005-07-01","index":4872,"close":13.29,"high":13.4,"low":13.21,"open":13.39,"volume":40126400},{"timestamp":1120570200,"date":"2005-07-05","index":4873,"close":13.27,"high":13.31,"low":12.99,"open":13.25,"volume":43866000},{"timestamp":1120656600,"date":"2005-07-06","index":4874,"close":13.32,"high":13.66,"low":13.21,"open":13.23,"volume":60319100},{"timestamp":1120743000,"date":"2005-07-07","index":4875,"close":13.29,"high":13.35,"low":13.19,"open":13.23,"volume":50565700},{"timestamp":1120829400,"date":"2005-07-08","index":4876,"close":13.56,"high":13.57,"low":13.26,"open":13.28,"volume":36333200},{"timestamp":1121088600,"date":"2005-07-11","index":4877,"close":13.71,"high":13.74,"low":13.54,"open":13.57,"volume":37520900},{"timestamp":1121175000,"date":"2005-07-12","index":4878,"close":13.8,"high":13.89,"low":13.62,"open":13.66,"volume":30736600},{"timestamp":1121261400,"date":"2005-07-13","index":4879,"close":13.96,"high":14,"low":13.71,"open":13.76,"volume":34444700},{"timestamp":1121347800,"date":"2005-07-14","index":4880,"close":14.05,"high":14.1,"low":13.86,"open":13.98,"volume":45097400},{"timestamp":1121434200,"date":"2005-07-15","index":4881,"close":14.04,"high":14.11,"low":13.98,"open":14.02,"volume":43579300}]},{"date":"2005-03-22","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1110292200,"date":"2005-03-08","index":4791,"close":13.62,"high":13.8,"low":13.59,"open":13.6,"volume":38824300},{"timestamp":1110378600,"date":"2005-03-09","index":4792,"close":13.35,"high":13.64,"low":13.31,"open":13.44,"volume":38544700},{"timestamp":1110465000,"date":"2005-03-10","index":4793,"close":13.26,"high":13.42,"low":13.22,"open":13.36,"volume":28878100},{"timestamp":1110551400,"date":"2005-03-11","index":4794,"close":13.09,"high":13.38,"low":13,"open":13.33,"volume":36704200},{"timestamp":1110810600,"date":"2005-03-14","index":4795,"close":13.15,"high":13.25,"low":13.01,"open":13.1,"volume":30111500},{"timestamp":1110897000,"date":"2005-03-15","index":4796,"close":13.15,"high":13.29,"low":13.11,"open":13.27,"volume":34154200},{"timestamp":1110983400,"date":"2005-03-16","index":4797,"close":13.02,"high":13.21,"low":12.9,"open":13.04,"volume":44721200},{"timestamp":1111069800,"date":"2005-03-17","index":4798,"close":13.16,"high":13.34,"low":12.99,"open":13.01,"volume":43835700},{"timestamp":1111156200,"date":"2005-03-18","index":4799,"close":12.54,"high":13.01,"low":12.51,"open":12.94,"volume":153018100},{"timestamp":1111415400,"date":"2005-03-21","index":4800,"close":12.65,"high":12.69,"low":12.42,"open":12.6,"volume":57215900},{"timestamp":1111501800,"date":"2005-03-22","index":4801,"close":12.49,"high":12.74,"low":12.39,"open":12.68,"volume":50698700}],"post":[{"timestamp":1111588200,"date":"2005-03-23","index":4802,"close":12.51,"high":12.59,"low":12.24,"open":12.32,"volume":69699700},{"timestamp":1111674600,"date":"2005-03-24","index":4803,"close":12.4,"high":12.55,"low":12.36,"open":12.53,"volume":34531200},{"timestamp":1112020200,"date":"2005-03-28","index":4804,"close":12.43,"high":12.58,"low":12.26,"open":12.4,"volume":35841500},{"timestamp":1112106600,"date":"2005-03-29","index":4805,"close":12.28,"high":12.52,"low":12.23,"open":12.39,"volume":35637300},{"timestamp":1112193000,"date":"2005-03-30","index":4806,"close":12.48,"high":12.63,"low":12.32,"open":12.34,"volume":35214200},{"timestamp":1112279400,"date":"2005-03-31","index":4807,"close":12.48,"high":12.67,"low":12.44,"open":12.47,"volume":32835900},{"timestamp":1112365800,"date":"2005-04-01","index":4808,"close":12.53,"high":12.72,"low":12.52,"open":12.56,"volume":38333200},{"timestamp":1112621400,"date":"2005-04-04","index":4809,"close":12.69,"high":12.73,"low":12.54,"open":12.57,"volume":48303100},{"timestamp":1112707800,"date":"2005-04-05","index":4810,"close":12.45,"high":12.7,"low":12.38,"open":12.65,"volume":42466000},{"timestamp":1112794200,"date":"2005-04-06","index":4811,"close":12.38,"high":12.56,"low":12.32,"open":12.41,"volume":30283800},{"timestamp":1112880600,"date":"2005-04-07","index":4812,"close":12.45,"high":12.48,"low":12.28,"open":12.37,"volume":40822100}]},{"date":"2004-12-13","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1101738600,"date":"2004-11-29","index":4723,"close":12.68,"high":12.79,"low":12.58,"open":12.63,"volume":32675200},{"timestamp":1101825000,"date":"2004-11-30","index":4724,"close":12.74,"high":12.81,"low":12.62,"open":12.64,"volume":32502200},{"timestamp":1101911400,"date":"2004-12-01","index":4725,"close":13.09,"high":13.09,"low":12.66,"open":12.75,"volume":46113400},{"timestamp":1101997800,"date":"2004-12-02","index":4726,"close":12.95,"high":13.07,"low":12.82,"open":12.9,"volume":27804600},{"timestamp":1102084200,"date":"2004-12-03","index":4727,"close":13.03,"high":13.11,"low":12.74,"open":12.84,"volume":69334000},{"timestamp":1102343400,"date":"2004-12-06","index":4728,"close":13.34,"high":13.51,"low":12.96,"open":12.98,"volume":55786100},{"timestamp":1102429800,"date":"2004-12-07","index":4729,"close":13.06,"high":13.57,"low":13.02,"open":13.36,"volume":41045600},{"timestamp":1102516200,"date":"2004-12-08","index":4730,"close":13.21,"high":13.42,"low":13.09,"open":13.14,"volume":39890300},{"timestamp":1102602600,"date":"2004-12-09","index":4731,"close":13.29,"high":13.4,"low":13.01,"open":13.06,"volume":35971400},{"timestamp":1102689000,"date":"2004-12-10","index":4732,"close":13.28,"high":13.45,"low":13.14,"open":13.16,"volume":32027500},{"timestamp":1102948200,"date":"2004-12-13","index":4733,"close":14.63,"high":14.87,"low":13.75,"open":14.21,"volume":181316700}],"post":[{"timestamp":1103034600,"date":"2004-12-14","index":4734,"close":14.23,"high":14.61,"low":14.18,"open":14.46,"volume":78544300},{"timestamp":1103121000,"date":"2004-12-15","index":4735,"close":14.09,"high":14.18,"low":13.92,"open":14.14,"volume":73641400},{"timestamp":1103207400,"date":"2004-12-16","index":4736,"close":14.09,"high":14.17,"low":13.98,"open":14,"volume":53533600},{"timestamp":1103293800,"date":"2004-12-17","index":4737,"close":13.98,"high":14.17,"low":13.92,"open":14,"volume":62424100},{"timestamp":1103553000,"date":"2004-12-20","index":4738,"close":13.58,"high":14.1,"low":13.55,"open":14,"volume":53505200},{"timestamp":1103639400,"date":"2004-12-21","index":4739,"close":13.79,"high":13.9,"low":13.53,"open":13.53,"volume":50640900},{"timestamp":1103725800,"date":"2004-12-22","index":4740,"close":13.7,"high":13.9,"low":13.65,"open":13.8,"volume":35878500},{"timestamp":1103812200,"date":"2004-12-23","index":4741,"close":13.64,"high":13.78,"low":13.6,"open":13.64,"volume":20796300},{"timestamp":1104157800,"date":"2004-12-27","index":4742,"close":13.65,"high":13.78,"low":13.61,"open":13.72,"volume":28715500},{"timestamp":1104244200,"date":"2004-12-28","index":4743,"close":13.84,"high":13.89,"low":13.58,"open":13.6,"volume":34572700},{"timestamp":1104330600,"date":"2004-12-29","index":4744,"close":13.72,"high":13.87,"low":13.66,"open":13.73,"volume":42544900}]},{"date":"2004-09-14","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1093872600,"date":"2004-08-30","index":4660,"close":10.11,"high":10.24,"low":10.08,"open":10.2,"volume":33704600},{"timestamp":1093959000,"date":"2004-08-31","index":4661,"close":9.97,"high":10.14,"low":9.82,"open":10.11,"volume":37907800},{"timestamp":1094045400,"date":"2004-09-01","index":4662,"close":10.05,"high":10.11,"low":9.94,"open":9.96,"volume":28920000},{"timestamp":1094131800,"date":"2004-09-02","index":4663,"close":10.29,"high":10.35,"low":9.97,"open":10.07,"volume":40370000},{"timestamp":1094218200,"date":"2004-09-03","index":4664,"close":10.03,"high":10.29,"low":9.97,"open":10.2,"volume":33742000},{"timestamp":1094563800,"date":"2004-09-07","index":4665,"close":10.08,"high":10.22,"low":9.98,"open":10.17,"volume":31732100},{"timestamp":1094650200,"date":"2004-09-08","index":4666,"close":9.86,"high":10.03,"low":9.86,"open":9.94,"volume":47062500},{"timestamp":1094736600,"date":"2004-09-09","index":4667,"close":9.93,"high":10.02,"low":9.9,"open":9.98,"volume":44902800},{"timestamp":1094823000,"date":"2004-09-10","index":4668,"close":10.46,"high":10.5,"low":10.04,"open":10.12,"volume":66209200},{"timestamp":1095082200,"date":"2004-09-13","index":4669,"close":10.62,"high":10.7,"low":10.51,"open":10.55,"volume":52492300},{"timestamp":1095168600,"date":"2004-09-14","index":4670,"close":10.55,"high":10.69,"low":10.46,"open":10.64,"volume":72170200}],"post":[{"timestamp":1095255000,"date":"2004-09-15","index":4671,"close":11.33,"high":11.41,"low":11.03,"open":11.09,"volume":135089500},{"timestamp":1095341400,"date":"2004-09-16","index":4672,"close":11.23,"high":11.4,"low":11.17,"open":11.25,"volume":57893500},{"timestamp":1095427800,"date":"2004-09-17","index":4673,"close":11.51,"high":11.58,"low":11.23,"open":11.25,"volume":59258000},{"timestamp":1095687000,"date":"2004-09-20","index":4674,"close":11.4,"high":11.55,"low":11.31,"open":11.35,"volume":40527500},{"timestamp":1095773400,"date":"2004-09-21","index":4675,"close":11.41,"high":11.68,"low":11.34,"open":11.67,"volume":44463000},{"timestamp":1095859800,"date":"2004-09-22","index":4676,"close":11.14,"high":11.39,"low":11.1,"open":11.28,"volume":55341300},{"timestamp":1095946200,"date":"2004-09-23","index":4677,"close":11.05,"high":11.24,"low":11.02,"open":11.16,"volume":40709000},{"timestamp":1096032600,"date":"2004-09-24","index":4678,"close":11.04,"high":11.21,"low":11.01,"open":11.12,"volume":30796100},{"timestamp":1096291800,"date":"2004-09-27","index":4679,"close":11.19,"high":11.28,"low":10.93,"open":10.98,"volume":40616600},{"timestamp":1096378200,"date":"2004-09-28","index":4680,"close":11.36,"high":11.36,"low":11.09,"open":11.24,"volume":45610200},{"timestamp":1096464600,"date":"2004-09-29","index":4681,"close":11.43,"high":11.52,"low":11.28,"open":11.34,"volume":41868100}]},{"date":"2004-06-15","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1085751000,"date":"2004-05-28","index":4597,"close":11.4,"high":11.49,"low":11.32,"open":11.42,"volume":30497100},{"timestamp":1086096600,"date":"2004-06-01","index":4598,"close":11.12,"high":11.31,"low":11.05,"open":11.24,"volume":42016100},{"timestamp":1086183000,"date":"2004-06-02","index":4599,"close":11.15,"high":11.26,"low":11.08,"open":11.22,"volume":39112300},{"timestamp":1086269400,"date":"2004-06-03","index":4600,"close":10.97,"high":11.21,"low":10.85,"open":11.16,"volume":53652200},{"timestamp":1086355800,"date":"2004-06-04","index":4601,"close":11.04,"high":11.18,"low":11.01,"open":11.09,"volume":48278700},{"timestamp":1086615000,"date":"2004-06-07","index":4602,"close":11.42,"high":11.42,"low":11.13,"open":11.18,"volume":43849600},{"timestamp":1086701400,"date":"2004-06-08","index":4603,"close":11.59,"high":11.61,"low":11.34,"open":11.42,"volume":49357800},{"timestamp":1086787800,"date":"2004-06-09","index":4604,"close":11.54,"high":11.72,"low":11.5,"open":11.59,"volume":47534000},{"timestamp":1086874200,"date":"2004-06-10","index":4605,"close":11.71,"high":11.72,"low":11.53,"open":11.57,"volume":42342500},{"timestamp":1087219800,"date":"2004-06-14","index":4606,"close":11.55,"high":11.66,"low":11.45,"open":11.62,"volume":41450900},{"timestamp":1087306200,"date":"2004-06-15","index":4607,"close":11.71,"high":11.86,"low":11.61,"open":11.63,"volume":62721200}],"post":[{"timestamp":1087392600,"date":"2004-06-16","index":4608,"close":11.35,"high":11.43,"low":11.23,"open":11.36,"volume":80914200},{"timestamp":1087479000,"date":"2004-06-17","index":4609,"close":11.14,"high":11.32,"low":11.12,"open":11.27,"volume":41264700},{"timestamp":1087565400,"date":"2004-06-18","index":4610,"close":11.14,"high":11.35,"low":11.05,"open":11.1,"volume":62933800},{"timestamp":1087824600,"date":"2004-06-21","index":4611,"close":11.15,"high":11.21,"low":11.11,"open":11.13,"volume":38332300},{"timestamp":1087911000,"date":"2004-06-22","index":4612,"close":11.12,"high":11.19,"low":11.05,"open":11.11,"volume":55112100},{"timestamp":1087997400,"date":"2004-06-23","index":4613,"close":11.15,"high":11.21,"low":11.08,"open":11.09,"volume":45101400},{"timestamp":1088083800,"date":"2004-06-24","index":4614,"close":11.5,"high":11.57,"low":11.14,"open":11.16,"volume":70678600},{"timestamp":1088170200,"date":"2004-06-25","index":4615,"close":11.8,"high":11.96,"low":11.51,"open":11.56,"volume":88673100},{"timestamp":1088429400,"date":"2004-06-28","index":4616,"close":11.63,"high":11.85,"low":11.6,"open":11.78,"volume":47118600},{"timestamp":1088515800,"date":"2004-06-29","index":4617,"close":11.77,"high":11.86,"low":11.58,"open":11.62,"volume":39040900},{"timestamp":1088602200,"date":"2004-06-30","index":4618,"close":11.93,"high":12.07,"low":11.64,"open":11.76,"volume":62400000}]},{"date":"2004-03-11","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1077805800,"date":"2004-02-26","index":4532,"close":13.28,"high":13.5,"low":12.86,"open":13.1,"volume":45428900},{"timestamp":1077892200,"date":"2004-02-27","index":4533,"close":12.87,"high":13.37,"low":12.86,"open":13.3,"volume":44508600},{"timestamp":1078151400,"date":"2004-03-01","index":4534,"close":13.08,"high":13.17,"low":12.88,"open":13.11,"volume":46943200},{"timestamp":1078237800,"date":"2004-03-02","index":4535,"close":12.98,"high":13.28,"low":12.95,"open":13.13,"volume":39962100},{"timestamp":1078324200,"date":"2004-03-03","index":4536,"close":13.01,"high":13.14,"low":12.89,"open":12.91,"volume":29869200},{"timestamp":1078410600,"date":"2004-03-04","index":4537,"close":13,"high":13.1,"low":12.89,"open":12.92,"volume":32745100},{"timestamp":1078497000,"date":"2004-03-05","index":4538,"close":12.71,"high":13.1,"low":12.71,"open":12.87,"volume":59897400},{"timestamp":1078756200,"date":"2004-03-08","index":4539,"close":12.36,"high":12.88,"low":12.32,"open":12.86,"volume":59836100},{"timestamp":1078842600,"date":"2004-03-09","index":4540,"close":12.31,"high":12.48,"low":12.13,"open":12.35,"volume":59151200},{"timestamp":1078929000,"date":"2004-03-10","index":4541,"close":12.41,"high":12.62,"low":12.31,"open":12.4,"volume":73298000},{"timestamp":1079015400,"date":"2004-03-11","index":4542,"close":12.25,"high":12.6,"low":12.17,"open":12.34,"volume":88238400}],"post":[{"timestamp":1079101800,"date":"2004-03-12","index":4543,"close":12.06,"high":12.5,"low":11.95,"open":12.49,"volume":109858800},{"timestamp":1079361000,"date":"2004-03-15","index":4544,"close":11.66,"high":12.05,"low":11.58,"open":12.03,"volume":71864700},{"timestamp":1079447400,"date":"2004-03-16","index":4545,"close":11.7,"high":11.89,"low":11.37,"open":11.79,"volume":84172400},{"timestamp":1079533800,"date":"2004-03-17","index":4546,"close":11.85,"high":11.93,"low":11.68,"open":11.85,"volume":59616200},{"timestamp":1079620200,"date":"2004-03-18","index":4547,"close":11.61,"high":11.83,"low":11.56,"open":11.8,"volume":59118700},{"timestamp":1079706600,"date":"2004-03-19","index":4548,"close":11.5,"high":11.78,"low":11.49,"open":11.6,"volume":47572800},{"timestamp":1079965800,"date":"2004-03-22","index":4549,"close":11.34,"high":11.45,"low":11.15,"open":11.38,"volume":54723000},{"timestamp":1080052200,"date":"2004-03-23","index":4550,"close":11.4,"high":11.63,"low":11.3,"open":11.45,"volume":62015900},{"timestamp":1080138600,"date":"2004-03-24","index":4551,"close":11.53,"high":11.69,"low":11.3,"open":11.48,"volume":43124500},{"timestamp":1080225000,"date":"2004-03-25","index":4552,"close":11.94,"high":12.03,"low":11.63,"open":11.65,"volume":61981700},{"timestamp":1080311400,"date":"2004-03-26","index":4553,"close":11.92,"high":12.15,"low":11.9,"open":11.93,"volume":47907200}]},{"date":"2003-12-15","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1070289000,"date":"2003-12-01","index":4473,"close":12.51,"high":12.57,"low":12.16,"open":12.17,"volume":50681500},{"timestamp":1070375400,"date":"2003-12-02","index":4474,"close":12.4,"high":12.69,"low":12.35,"open":12.49,"volume":47466000},{"timestamp":1070461800,"date":"2003-12-03","index":4475,"close":12.9,"high":13.1,"low":12.65,"open":12.71,"volume":89509200},{"timestamp":1070548200,"date":"2003-12-04","index":4476,"close":12.99,"high":13.06,"low":12.82,"open":12.95,"volume":56952500},{"timestamp":1070634600,"date":"2003-12-05","index":4477,"close":12.74,"high":12.99,"low":12.71,"open":12.86,"volume":39383800},{"timestamp":1070893800,"date":"2003-12-08","index":4478,"close":12.81,"high":12.93,"low":12.64,"open":12.69,"volume":32397300},{"timestamp":1070980200,"date":"2003-12-09","index":4479,"close":12.61,"high":12.97,"low":12.51,"open":12.92,"volume":40658700},{"timestamp":1071066600,"date":"2003-12-10","index":4480,"close":12.78,"high":12.8,"low":12.6,"open":12.61,"volume":41922500},{"timestamp":1071153000,"date":"2003-12-11","index":4481,"close":12.83,"high":12.9,"low":12.72,"open":12.74,"volume":39950200},{"timestamp":1071239400,"date":"2003-12-12","index":4482,"close":12.83,"high":12.9,"low":12.69,"open":12.88,"volume":37379900},{"timestamp":1071498600,"date":"2003-12-15","index":4483,"close":12.7,"high":13.08,"low":12.65,"open":13.07,"volume":82537400}],"post":[{"timestamp":1071585000,"date":"2003-12-16","index":4484,"close":13.12,"high":13.23,"low":12.75,"open":12.98,"volume":95028600},{"timestamp":1071671400,"date":"2003-12-17","index":4485,"close":13.25,"high":13.26,"low":13.05,"open":13.08,"volume":46581000},{"timestamp":1071757800,"date":"2003-12-18","index":4486,"close":13.33,"high":13.43,"low":13.2,"open":13.22,"volume":48645300},{"timestamp":1071844200,"date":"2003-12-19","index":4487,"close":13.09,"high":13.43,"low":12.98,"open":13.34,"volume":52988700},{"timestamp":1072103400,"date":"2003-12-22","index":4488,"close":13.2,"high":13.21,"low":12.92,"open":12.97,"volume":37429800},{"timestamp":1072189800,"date":"2003-12-23","index":4489,"close":13.05,"high":13.24,"low":12.98,"open":13.24,"volume":27584700},{"timestamp":1072276200,"date":"2003-12-24","index":4490,"close":12.97,"high":13.13,"low":12.95,"open":12.99,"volume":15177900},{"timestamp":1072449000,"date":"2003-12-26","index":4491,"close":13,"high":13.06,"low":12.95,"open":12.98,"volume":9305200},{"timestamp":1072708200,"date":"2003-12-29","index":4492,"close":13.18,"high":13.21,"low":12.96,"open":12.99,"volume":24670600},{"timestamp":1072794600,"date":"2003-12-30","index":4493,"close":13.19,"high":13.23,"low":13.05,"open":13.18,"volume":21820800},{"timestamp":1072881000,"date":"2003-12-31","index":4494,"close":13.23,"high":13.24,"low":13.05,"open":13.17,"volume":24268300}]},{"date":"2003-09-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1062077400,"date":"2003-08-28","index":4408,"close":12.77,"high":12.8,"low":12.48,"open":12.5,"volume":37764900},{"timestamp":1062163800,"date":"2003-08-29","index":4409,"close":12.83,"high":12.89,"low":12.64,"open":12.71,"volume":33163800},{"timestamp":1062509400,"date":"2003-09-02","index":4410,"close":13.39,"high":13.45,"low":12.94,"open":12.96,"volume":86313000},{"timestamp":1062595800,"date":"2003-09-03","index":4411,"close":13.76,"high":14.03,"low":13.58,"open":13.73,"volume":100807000},{"timestamp":1062682200,"date":"2003-09-04","index":4412,"close":13.72,"high":13.78,"low":13.51,"open":13.65,"volume":41802700},{"timestamp":1062768600,"date":"2003-09-05","index":4413,"close":13.08,"high":13.51,"low":13,"open":13.4,"volume":77735500},{"timestamp":1063027800,"date":"2003-09-08","index":4414,"close":13.48,"high":13.54,"low":13.23,"open":13.25,"volume":58859800},{"timestamp":1063114200,"date":"2003-09-09","index":4415,"close":13.36,"high":13.48,"low":13.26,"open":13.43,"volume":39313700},{"timestamp":1063200600,"date":"2003-09-10","index":4416,"close":12.85,"high":13.37,"low":12.79,"open":13.15,"volume":48143700},{"timestamp":1063287000,"date":"2003-09-11","index":4417,"close":12.98,"high":13.18,"low":12.86,"open":13.03,"volume":55297300},{"timestamp":1063373400,"date":"2003-09-12","index":4418,"close":12.55,"high":12.6,"low":12.05,"open":12.14,"volume":125872200}],"post":[{"timestamp":1063632600,"date":"2003-09-15","index":4419,"close":12.45,"high":12.64,"low":12.38,"open":12.56,"volume":44944600},{"timestamp":1063719000,"date":"2003-09-16","index":4420,"close":12.53,"high":12.56,"low":12.41,"open":12.47,"volume":42621000},{"timestamp":1063805400,"date":"2003-09-17","index":4421,"close":12.28,"high":12.54,"low":12.22,"open":12.51,"volume":48337000},{"timestamp":1063891800,"date":"2003-09-18","index":4422,"close":12.36,"high":12.41,"low":12.14,"open":12.27,"volume":53130900},{"timestamp":1063978200,"date":"2003-09-19","index":4423,"close":12.12,"high":12.35,"low":12.07,"open":12.32,"volume":56562500},{"timestamp":1064237400,"date":"2003-09-22","index":4424,"close":11.97,"high":12.08,"low":11.87,"open":12.02,"volume":48600400},{"timestamp":1064323800,"date":"2003-09-23","index":4425,"close":12.03,"high":12.13,"low":11.97,"open":12.07,"volume":41884000},{"timestamp":1064410200,"date":"2003-09-24","index":4426,"close":11.6,"high":12.09,"low":11.6,"open":12.03,"volume":73146100},{"timestamp":1064496600,"date":"2003-09-25","index":4427,"close":11.56,"high":11.93,"low":11.53,"open":11.67,"volume":41716800},{"timestamp":1064583000,"date":"2003-09-26","index":4428,"close":11.41,"high":11.71,"low":11.39,"open":11.65,"volume":45417900},{"timestamp":1064842200,"date":"2003-09-29","index":4429,"close":11.64,"high":11.64,"low":11.36,"open":11.55,"volume":41382800}]},{"date":"2003-06-12","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1054215000,"date":"2003-05-29","index":4344,"close":12.83,"high":13.28,"low":12.81,"open":13.07,"volume":50293400},{"timestamp":1054301400,"date":"2003-05-30","index":4345,"close":13.01,"high":13.25,"low":12.89,"open":12.95,"volume":43628800},{"timestamp":1054560600,"date":"2003-06-02","index":4346,"close":12.8,"high":13.25,"low":12.76,"open":13.21,"volume":41425900},{"timestamp":1054647000,"date":"2003-06-03","index":4347,"close":13.02,"high":13.16,"low":12.76,"open":12.86,"volume":33190800},{"timestamp":1054733400,"date":"2003-06-04","index":4348,"close":13.58,"high":13.7,"low":13,"open":13.11,"volume":53947300},{"timestamp":1054819800,"date":"2003-06-05","index":4349,"close":13.36,"high":13.57,"low":13.28,"open":13.4,"volume":37461900},{"timestamp":1054906200,"date":"2003-06-06","index":4350,"close":13.09,"high":13.95,"low":12.95,"open":13.64,"volume":102963900},{"timestamp":1055165400,"date":"2003-06-09","index":4351,"close":12.86,"high":13.25,"low":12.71,"open":13.13,"volume":51279400},{"timestamp":1055251800,"date":"2003-06-10","index":4352,"close":13.02,"high":13.09,"low":12.86,"open":13.05,"volume":40820000},{"timestamp":1055338200,"date":"2003-06-11","index":4353,"close":13.27,"high":13.42,"low":13.03,"open":13.21,"volume":41013300},{"timestamp":1055424600,"date":"2003-06-12","index":4354,"close":13.33,"high":13.48,"low":13.1,"open":13.4,"volume":40907500}],"post":[{"timestamp":1055511000,"date":"2003-06-13","index":4355,"close":13.48,"high":14,"low":13.36,"open":13.92,"volume":81322400},{"timestamp":1055770200,"date":"2003-06-16","index":4356,"close":13.65,"high":13.9,"low":13.3,"open":13.62,"volume":31357300},{"timestamp":1055856600,"date":"2003-06-17","index":4357,"close":13.35,"high":13.77,"low":13.28,"open":13.74,"volume":36730100},{"timestamp":1055943000,"date":"2003-06-18","index":4358,"close":13.42,"high":13.54,"low":13.26,"open":13.29,"volume":49885300},{"timestamp":1056029400,"date":"2003-06-19","index":4359,"close":13.34,"high":13.51,"low":13.26,"open":13.35,"volume":39496600},{"timestamp":1056115800,"date":"2003-06-20","index":4360,"close":12.93,"high":13.61,"low":12.86,"open":13.52,"volume":51764300},{"timestamp":1056375000,"date":"2003-06-23","index":4361,"close":12.77,"high":13.05,"low":12.65,"open":12.95,"volume":30410900},{"timestamp":1056461400,"date":"2003-06-24","index":4362,"close":12.65,"high":13.01,"low":12.6,"open":12.86,"volume":30663200},{"timestamp":1056547800,"date":"2003-06-25","index":4363,"close":12.38,"high":12.81,"low":12.35,"open":12.65,"volume":26269000},{"timestamp":1056634200,"date":"2003-06-26","index":4364,"close":12.52,"high":12.61,"low":12.15,"open":12.52,"volume":30859200},{"timestamp":1056720600,"date":"2003-06-27","index":4365,"close":12.43,"high":12.69,"low":12.24,"open":12.55,"volume":29954600}]},{"date":"2003-03-18","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1046788200,"date":"2003-03-04","index":4284,"close":11.63,"high":11.86,"low":11.55,"open":11.74,"volume":37421000},{"timestamp":1046874600,"date":"2003-03-05","index":4285,"close":11.17,"high":11.41,"low":10.99,"open":11.38,"volume":64571400},{"timestamp":1046961000,"date":"2003-03-06","index":4286,"close":11.16,"high":11.35,"low":11.02,"open":11.18,"volume":37140800},{"timestamp":1047047400,"date":"2003-03-07","index":4287,"close":11.06,"high":11.3,"low":10.84,"open":10.94,"volume":44083500},{"timestamp":1047306600,"date":"2003-03-10","index":4288,"close":10.76,"high":11,"low":10.67,"open":10.82,"volume":30568300},{"timestamp":1047393000,"date":"2003-03-11","index":4289,"close":10.68,"high":10.96,"low":10.65,"open":10.81,"volume":36460600},{"timestamp":1047479400,"date":"2003-03-12","index":4290,"close":11,"high":11.06,"low":10.64,"open":10.65,"volume":41539800},{"timestamp":1047565800,"date":"2003-03-13","index":4291,"close":11.9,"high":11.94,"low":11.19,"open":11.31,"volume":57891600},{"timestamp":1047652200,"date":"2003-03-14","index":4292,"close":11.94,"high":12.05,"low":11.65,"open":11.89,"volume":51565800},{"timestamp":1047911400,"date":"2003-03-17","index":4293,"close":12.35,"high":12.45,"low":11.6,"open":11.71,"volume":56316800},{"timestamp":1047997800,"date":"2003-03-18","index":4294,"close":12.25,"high":12.45,"low":12.06,"open":12.37,"volume":58587300}],"post":[{"timestamp":1048084200,"date":"2003-03-19","index":4295,"close":11.31,"high":11.83,"low":11.1,"open":11.65,"volume":123560800},{"timestamp":1048170600,"date":"2003-03-20","index":4296,"close":11.5,"high":11.6,"low":11.11,"open":11.43,"volume":55821400},{"timestamp":1048257000,"date":"2003-03-21","index":4297,"close":11.35,"high":11.83,"low":11.27,"open":11.69,"volume":65517600},{"timestamp":1048516200,"date":"2003-03-24","index":4298,"close":11.03,"high":11.3,"low":10.99,"open":11.14,"volume":42180200},{"timestamp":1048602600,"date":"2003-03-25","index":4299,"close":11.3,"high":11.49,"low":11.07,"open":11.19,"volume":41673400},{"timestamp":1048689000,"date":"2003-03-26","index":4300,"close":11.44,"high":11.58,"low":11.25,"open":11.34,"volume":38346100},{"timestamp":1048775400,"date":"2003-03-27","index":4301,"close":11.36,"high":11.51,"low":11.23,"open":11.3,"volume":29790500},{"timestamp":1048861800,"date":"2003-03-28","index":4302,"close":11.1,"high":11.39,"low":11.1,"open":11.25,"volume":27751300},{"timestamp":1049121000,"date":"2003-03-31","index":4303,"close":10.85,"high":11.09,"low":10.82,"open":10.83,"volume":44908800},{"timestamp":1049207400,"date":"2003-04-01","index":4304,"close":10.76,"high":10.91,"low":10.65,"open":10.88,"volume":50467600},{"timestamp":1049293800,"date":"2003-04-02","index":4305,"close":11.46,"high":11.56,"low":10.9,"open":11.06,"volume":48276800}]},{"date":"2002-12-18","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":4224,"close":11.05,"high":11.35,"low":10.74,"open":11.04,"volume":45352900},{"timestamp":1039098600,"date":"2002-12-05","index":4225,"close":10.69,"high":11.33,"low":10.65,"open":11.3,"volume":39194600},{"timestamp":1039185000,"date":"2002-12-06","index":4226,"close":11.28,"high":11.59,"low":10.45,"open":10.54,"volume":47974500},{"timestamp":1039444200,"date":"2002-12-09","index":4227,"close":10.53,"high":11.29,"low":10.51,"open":11.12,"volume":41361800},{"timestamp":1039530600,"date":"2002-12-10","index":4228,"close":10.7,"high":11.03,"low":10.63,"open":10.77,"volume":35175200},{"timestamp":1039617000,"date":"2002-12-11","index":4229,"close":11.3,"high":11.45,"low":10.61,"open":10.7,"volume":42332500},{"timestamp":1039703400,"date":"2002-12-12","index":4230,"close":11.4,"high":11.55,"low":11.05,"open":11.47,"volume":31506500},{"timestamp":1039789800,"date":"2002-12-13","index":4231,"close":10.65,"high":11.32,"low":10.63,"open":11.28,"volume":49233800},{"timestamp":1040049000,"date":"2002-12-16","index":4232,"close":11.3,"high":11.37,"low":10.81,"open":10.95,"volume":36217200},{"timestamp":1040135400,"date":"2002-12-17","index":4233,"close":11.02,"high":11.48,"low":10.86,"open":11.21,"volume":38315200},{"timestamp":1040221800,"date":"2002-12-18","index":4234,"close":10.63,"high":10.89,"low":10.41,"open":10.8,"volume":59093700}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":4235,"close":11,"high":11.57,"low":10.8,"open":11.06,"volume":97046000},{"timestamp":1040394600,"date":"2002-12-20","index":4236,"close":10.74,"high":11.37,"low":10.55,"open":11.28,"volume":70354000},{"timestamp":1040653800,"date":"2002-12-23","index":4237,"close":11.06,"high":11.15,"low":10.62,"open":10.78,"volume":32994600},{"timestamp":1040740200,"date":"2002-12-24","index":4238,"close":10.99,"high":11.15,"low":10.85,"open":10.9,"volume":9088400},{"timestamp":1040913000,"date":"2002-12-26","index":4239,"close":10.83,"high":11.23,"low":10.78,"open":11,"volume":19094500},{"timestamp":1040999400,"date":"2002-12-27","index":4240,"close":10.79,"high":11.07,"low":10.75,"open":10.81,"volume":24793900},{"timestamp":1041258600,"date":"2002-12-30","index":4241,"close":10.94,"high":11.02,"low":10.73,"open":10.87,"volume":29686300},{"timestamp":1041345000,"date":"2002-12-31","index":4242,"close":10.8,"high":10.97,"low":10.78,"open":10.88,"volume":26155500},{"timestamp":1041517800,"date":"2003-01-02","index":4243,"close":11.21,"high":11.25,"low":10.8,"open":10.94,"volume":32064900},{"timestamp":1041604200,"date":"2003-01-03","index":4244,"close":11.56,"high":11.62,"low":11.12,"open":11.19,"volume":30879500},{"timestamp":1041863400,"date":"2003-01-06","index":4245,"close":11.96,"high":12.11,"low":11.54,"open":11.54,"volume":45324400}]},{"date":"2002-09-17","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1031059800,"date":"2002-09-03","index":4159,"close":9.06,"high":9.57,"low":9,"open":9.51,"volume":43694600},{"timestamp":1031146200,"date":"2002-09-04","index":4160,"close":9.6,"high":9.69,"low":9.15,"open":9.18,"volume":43514400},{"timestamp":1031232600,"date":"2002-09-05","index":4161,"close":9.12,"high":9.47,"low":9.11,"open":9.45,"volume":44877700},{"timestamp":1031319000,"date":"2002-09-06","index":4162,"close":9.63,"high":9.81,"low":9.41,"open":9.47,"volume":39052400},{"timestamp":1031578200,"date":"2002-09-09","index":4163,"close":9.78,"high":9.88,"low":9.4,"open":9.62,"volume":39399100},{"timestamp":1031664600,"date":"2002-09-10","index":4164,"close":9.79,"high":9.97,"low":9.46,"open":9.77,"volume":40390100},{"timestamp":1031751000,"date":"2002-09-11","index":4165,"close":9.8,"high":10.2,"low":9.77,"open":9.86,"volume":34483500},{"timestamp":1031837400,"date":"2002-09-12","index":4166,"close":9.48,"high":9.76,"low":9.43,"open":9.69,"volume":33143900},{"timestamp":1031923800,"date":"2002-09-13","index":4167,"close":9.73,"high":9.86,"low":9.43,"open":9.49,"volume":36261100},{"timestamp":1032183000,"date":"2002-09-16","index":4168,"close":9.28,"high":9.75,"low":9.05,"open":9.71,"volume":52494500},{"timestamp":1032269400,"date":"2002-09-17","index":4169,"close":9.03,"high":9.42,"low":8.78,"open":9.4,"volume":81486100}],"post":[{"timestamp":1032355800,"date":"2002-09-18","index":4170,"close":8.32,"high":8.54,"low":7.81,"open":8.24,"volume":122601600},{"timestamp":1032442200,"date":"2002-09-19","index":4171,"close":8.11,"high":8.21,"low":7.95,"open":8.05,"volume":47977300},{"timestamp":1032528600,"date":"2002-09-20","index":4172,"close":7.99,"high":8.28,"low":7.96,"open":8.18,"volume":69838300},{"timestamp":1032787800,"date":"2002-09-23","index":4173,"close":7.64,"high":7.96,"low":7.49,"open":7.85,"volume":54908300},{"timestamp":1032874200,"date":"2002-09-24","index":4174,"close":8,"high":8.18,"low":7.3,"open":7.39,"volume":77572000},{"timestamp":1032960600,"date":"2002-09-25","index":4175,"close":8.59,"high":8.6,"low":7.96,"open":8.12,"volume":63782200},{"timestamp":1033047000,"date":"2002-09-26","index":4176,"close":8.29,"high":8.72,"low":8.2,"open":8.67,"volume":58182400},{"timestamp":1033133400,"date":"2002-09-27","index":4177,"close":8.4,"high":8.64,"low":8.09,"open":8.12,"volume":47307400},{"timestamp":1033392600,"date":"2002-09-30","index":4178,"close":7.86,"high":8.28,"low":7.3,"open":8.16,"volume":49137600},{"timestamp":1033479000,"date":"2002-10-01","index":4179,"close":8.54,"high":8.58,"low":7.78,"open":7.83,"volume":54834900},{"timestamp":1033565400,"date":"2002-10-02","index":4180,"close":8.31,"high":8.55,"low":8.19,"open":8.27,"volume":45000700}]},{"date":"2002-06-18","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1023197400,"date":"2002-06-04","index":4096,"close":7.82,"high":8.07,"low":7.25,"open":7.47,"volume":80771800},{"timestamp":1023283800,"date":"2002-06-05","index":4097,"close":8.66,"high":8.67,"low":7.59,"open":7.87,"volume":60986500},{"timestamp":1023370200,"date":"2002-06-06","index":4098,"close":8.15,"high":8.49,"low":8.06,"open":8.45,"volume":59408000},{"timestamp":1023456600,"date":"2002-06-07","index":4099,"close":8.36,"high":8.73,"low":7.87,"open":7.93,"volume":54034000},{"timestamp":1023715800,"date":"2002-06-10","index":4100,"close":8.14,"high":8.43,"low":8.08,"open":8.42,"volume":38192900},{"timestamp":1023802200,"date":"2002-06-11","index":4101,"close":8.03,"high":8.48,"low":7.97,"open":8.29,"volume":39634900},{"timestamp":1023888600,"date":"2002-06-12","index":4102,"close":8.26,"high":8.3,"low":7.73,"open":7.91,"volume":61515800},{"timestamp":1023975000,"date":"2002-06-13","index":4103,"close":8.26,"high":8.42,"low":8.08,"open":8.2,"volume":45476900},{"timestamp":1024061400,"date":"2002-06-14","index":4104,"close":8.57,"high":8.6,"low":7.94,"open":8.13,"volume":45042200},{"timestamp":1024320600,"date":"2002-06-17","index":4105,"close":9.2,"high":9.38,"low":8.67,"open":8.7,"volume":73449200},{"timestamp":1024407000,"date":"2002-06-18","index":4106,"close":8.98,"high":9.14,"low":8.7,"open":9.04,"volume":87006200}],"post":[{"timestamp":1024493400,"date":"2002-06-19","index":4107,"close":8.8,"high":9.52,"low":8.53,"open":9.44,"volume":111863800},{"timestamp":1024579800,"date":"2002-06-20","index":4108,"close":8.46,"high":8.8,"low":8.37,"open":8.65,"volume":56839400},{"timestamp":1024666200,"date":"2002-06-21","index":4109,"close":8.12,"high":8.68,"low":8.08,"open":8.29,"volume":62786500},{"timestamp":1024925400,"date":"2002-06-24","index":4110,"close":8.61,"high":8.77,"low":7.93,"open":8.03,"volume":59579000},{"timestamp":1025011800,"date":"2002-06-25","index":4111,"close":8.7,"high":8.86,"low":8.32,"open":8.71,"volume":57016100},{"timestamp":1025098200,"date":"2002-06-26","index":4112,"close":9.17,"high":9.5,"low":8.15,"open":8.2,"volume":76641800},{"timestamp":1025184600,"date":"2002-06-27","index":4113,"close":9.68,"high":9.7,"low":9.11,"open":9.35,"volume":80203600},{"timestamp":1025271000,"date":"2002-06-28","index":4114,"close":9.47,"high":9.92,"low":9.35,"open":9.5,"volume":51290300},{"timestamp":1025530200,"date":"2002-07-01","index":4115,"close":9,"high":9.37,"low":8.93,"open":9.3,"volume":42506500},{"timestamp":1025616600,"date":"2002-07-02","index":4116,"close":8.68,"high":9,"low":8.61,"open":8.88,"volume":48316200},{"timestamp":1025703000,"date":"2002-07-03","index":4117,"close":9.55,"high":9.63,"low":8.54,"open":8.58,"volume":50001600}]},{"date":"2002-03-14","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1014906600,"date":"2002-02-28","index":4030,"close":16.62,"high":16.95,"low":16.38,"open":16.39,"volume":48930600},{"timestamp":1014993000,"date":"2002-03-01","index":4031,"close":15.99,"high":16.72,"low":15.55,"open":16.66,"volume":78055500},{"timestamp":1015252200,"date":"2002-03-04","index":4032,"close":13.67,"high":14.05,"low":12.95,"open":13.95,"volume":208718700},{"timestamp":1015338600,"date":"2002-03-05","index":4033,"close":13.85,"high":14.14,"low":13.67,"open":13.97,"volume":72999800},{"timestamp":1015425000,"date":"2002-03-06","index":4034,"close":14.14,"high":14.21,"low":13.63,"open":13.8,"volume":47536200},{"timestamp":1015511400,"date":"2002-03-07","index":4035,"close":14,"high":14.53,"low":13.72,"open":14.47,"volume":38756800},{"timestamp":1015597800,"date":"2002-03-08","index":4036,"close":14.2,"high":14.55,"low":14.1,"open":14.42,"volume":42591600},{"timestamp":1015857000,"date":"2002-03-11","index":4037,"close":14.5,"high":14.75,"low":14.04,"open":14.15,"volume":31683800},{"timestamp":1015943400,"date":"2002-03-12","index":4038,"close":14.44,"high":14.63,"low":14.24,"open":14.39,"volume":30116900},{"timestamp":1016029800,"date":"2002-03-13","index":4039,"close":13.89,"high":14.41,"low":13.86,"open":14.33,"volume":33362500},{"timestamp":1016116200,"date":"2002-03-14","index":4040,"close":13.44,"high":14.08,"low":13.38,"open":13.96,"volume":46463700}],"post":[{"timestamp":1016202600,"date":"2002-03-15","index":4041,"close":12.6,"high":13.03,"low":12.59,"open":12.9,"volume":121186000},{"timestamp":1016461800,"date":"2002-03-18","index":4042,"close":12.6,"high":13.01,"low":12.47,"open":12.83,"volume":49182600},{"timestamp":1016548200,"date":"2002-03-19","index":4043,"close":12.81,"high":13.16,"low":12.7,"open":12.74,"volume":37202500},{"timestamp":1016634600,"date":"2002-03-20","index":4044,"close":12.54,"high":13.05,"low":12.52,"open":12.66,"volume":35961200},{"timestamp":1016721000,"date":"2002-03-21","index":4045,"close":13.15,"high":13.25,"low":12.44,"open":12.65,"volume":49338700},{"timestamp":1016807400,"date":"2002-03-22","index":4046,"close":12.85,"high":13.5,"low":12.77,"open":13.26,"volume":40552600},{"timestamp":1017066600,"date":"2002-03-25","index":4047,"close":12.52,"high":13,"low":12.5,"open":12.92,"volume":30843100},{"timestamp":1017153000,"date":"2002-03-26","index":4048,"close":12.71,"high":13,"low":12.46,"open":12.51,"volume":37668400},{"timestamp":1017239400,"date":"2002-03-27","index":4049,"close":12.63,"high":12.82,"low":12.55,"open":12.73,"volume":28081700},{"timestamp":1017325800,"date":"2002-03-28","index":4050,"close":12.8,"high":12.89,"low":12.59,"open":12.75,"volume":24038700},{"timestamp":1017671400,"date":"2002-04-01","index":4051,"close":12.84,"high":12.89,"low":12.5,"open":12.6,"volume":28660500}]},{"date":"2001-12-13","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3969,"close":14.19,"high":14.5,"low":14,"open":14.32,"volume":36810100},{"timestamp":1007130600,"date":"2001-11-30","index":3970,"close":14.03,"high":14.78,"low":13.68,"open":14.41,"volume":74143100},{"timestamp":1007389800,"date":"2001-12-03","index":3971,"close":13.7,"high":14.27,"low":13.65,"open":13.82,"volume":42093800},{"timestamp":1007476200,"date":"2001-12-04","index":3972,"close":13.8,"high":13.9,"low":13.32,"open":13.87,"volume":47757100},{"timestamp":1007562600,"date":"2001-12-05","index":3973,"close":15.37,"high":15.38,"low":14.45,"open":14.5,"volume":113746800},{"timestamp":1007649000,"date":"2001-12-06","index":3974,"close":15.9,"high":16.03,"low":15.5,"open":15.61,"volume":67014700},{"timestamp":1007735400,"date":"2001-12-07","index":3975,"close":15.91,"high":15.95,"low":15.55,"open":15.74,"volume":42468600},{"timestamp":1007994600,"date":"2001-12-10","index":3976,"close":15.42,"high":16.02,"low":15.25,"open":15.64,"volume":35877600},{"timestamp":1008081000,"date":"2001-12-11","index":3977,"close":15.11,"high":15.76,"low":15.1,"open":15.71,"volume":41071500},{"timestamp":1008167400,"date":"2001-12-12","index":3978,"close":15.1,"high":15.45,"low":14.75,"open":15.28,"volume":44940700},{"timestamp":1008253800,"date":"2001-12-13","index":3979,"close":14.67,"high":15.25,"low":14.39,"open":14.74,"volume":52531500}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3980,"close":14.57,"high":14.7,"low":14.31,"open":14.65,"volume":54346500},{"timestamp":1008599400,"date":"2001-12-17","index":3981,"close":14.79,"high":15,"low":14.4,"open":14.45,"volume":32530700},{"timestamp":1008685800,"date":"2001-12-18","index":3982,"close":15.05,"high":15.3,"low":14.91,"open":15,"volume":40321500},{"timestamp":1008772200,"date":"2001-12-19","index":3983,"close":14.92,"high":15.4,"low":14.78,"open":14.81,"volume":59069000},{"timestamp":1008858600,"date":"2001-12-20","index":3984,"close":14.49,"high":14.91,"low":14.4,"open":14.85,"volume":44289800},{"timestamp":1008945000,"date":"2001-12-21","index":3985,"close":14.38,"high":14.94,"low":14.35,"open":14.79,"volume":59252900},{"timestamp":1009204200,"date":"2001-12-24","index":3986,"close":14.34,"high":14.64,"low":14.23,"open":14.41,"volume":12753700},{"timestamp":1009377000,"date":"2001-12-26","index":3987,"close":14.09,"high":14.7,"low":14.08,"open":14.26,"volume":26817000},{"timestamp":1009463400,"date":"2001-12-27","index":3988,"close":13.99,"high":14.25,"low":13.87,"open":14.1,"volume":31281100},{"timestamp":1009549800,"date":"2001-12-28","index":3989,"close":14.06,"high":14.36,"low":14.01,"open":14.06,"volume":24629700},{"timestamp":1009809000,"date":"2001-12-31","index":3990,"close":13.81,"high":14.23,"low":13.8,"open":14.1,"volume":29857600}]},{"date":"2001-09-13","estimated":0.08,"reported":0.09,"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":"2001-06-18","estimated":0.14,"reported":0.15,"pre":[{"timestamp":991661400,"date":"2001-06-04","index":3848,"close":16.06,"high":16.54,"low":15.93,"open":16.53,"volume":34347900},{"timestamp":991747800,"date":"2001-06-05","index":3849,"close":16.76,"high":16.96,"low":16.09,"open":16.12,"volume":37528800},{"timestamp":991834200,"date":"2001-06-06","index":3850,"close":17,"high":17.24,"low":16.8,"open":16.94,"volume":43538700},{"timestamp":991920600,"date":"2001-06-07","index":3851,"close":17.33,"high":17.4,"low":16.61,"open":16.86,"volume":33703600},{"timestamp":992007000,"date":"2001-06-08","index":3852,"close":17.01,"high":17.5,"low":16.92,"open":17.28,"volume":21379300},{"timestamp":992266200,"date":"2001-06-11","index":3853,"close":16.19,"high":17.01,"low":16.02,"open":17,"volume":26158600},{"timestamp":992352600,"date":"2001-06-12","index":3854,"close":16.14,"high":16.36,"low":15.34,"open":16.01,"volume":35267300},{"timestamp":992439000,"date":"2001-06-13","index":3855,"close":15.5,"high":16.45,"low":15.34,"open":16.35,"volume":34243200},{"timestamp":992525400,"date":"2001-06-14","index":3856,"close":14.85,"high":15.37,"low":14.7,"open":15.36,"volume":45062500},{"timestamp":992611800,"date":"2001-06-15","index":3857,"close":15,"high":15.5,"low":14.66,"open":14.75,"volume":59629800},{"timestamp":992871000,"date":"2001-06-18","index":3858,"close":14.84,"high":15.3,"low":14.62,"open":15.23,"volume":51419000}],"post":[{"timestamp":992957400,"date":"2001-06-19","index":3859,"close":16.76,"high":17.08,"low":16.44,"open":17.05,"volume":123132300},{"timestamp":993043800,"date":"2001-06-20","index":3860,"close":17.52,"high":17.77,"low":16.44,"open":16.52,"volume":64848800},{"timestamp":993130200,"date":"2001-06-21","index":3861,"close":17.9,"high":18.04,"low":17.3,"open":17.46,"volume":42898000},{"timestamp":993216600,"date":"2001-06-22","index":3862,"close":17.48,"high":17.97,"low":17.35,"open":17.8,"volume":29738200},{"timestamp":993475800,"date":"2001-06-25","index":3863,"close":17.77,"high":18.06,"low":17.51,"open":17.65,"volume":30607400},{"timestamp":993562200,"date":"2001-06-26","index":3864,"close":18.44,"high":19,"low":17.01,"open":17.35,"volume":58071400},{"timestamp":993648600,"date":"2001-06-27","index":3865,"close":18.04,"high":18.84,"low":17.7,"open":18.56,"volume":56799800},{"timestamp":993735000,"date":"2001-06-28","index":3866,"close":19.18,"high":19.63,"low":18.29,"open":18.39,"volume":72499100},{"timestamp":993821400,"date":"2001-06-29","index":3867,"close":19,"high":20.02,"low":17.8,"open":19.19,"volume":60090400},{"timestamp":994080600,"date":"2001-07-02","index":3868,"close":19.58,"high":20,"low":19.07,"open":19.24,"volume":29413600},{"timestamp":994167000,"date":"2001-07-03","index":3869,"close":19.77,"high":20,"low":18.78,"open":19.39,"volume":22039400}]},{"date":"2001-03-15","estimated":0.1,"reported":0.1,"pre":[{"timestamp":983457000,"date":"2001-03-01","index":3783,"close":21.38,"high":21.5,"low":18.75,"open":19,"volume":76869400},{"timestamp":983543400,"date":"2001-03-02","index":3784,"close":16.88,"high":17.94,"low":15.75,"open":16.25,"volume":224088800},{"timestamp":983802600,"date":"2001-03-05","index":3785,"close":17,"high":17.38,"low":16.69,"open":17.31,"volume":51544000},{"timestamp":983889000,"date":"2001-03-06","index":3786,"close":17.63,"high":18,"low":17.38,"open":17.75,"volume":57448400},{"timestamp":983975400,"date":"2001-03-07","index":3787,"close":18.63,"high":18.75,"low":17.81,"open":18.31,"volume":52486500},{"timestamp":984061800,"date":"2001-03-08","index":3788,"close":17.5,"high":18.5,"low":17.31,"open":18.39,"volume":40342100},{"timestamp":984148200,"date":"2001-03-09","index":3789,"close":16.38,"high":17.19,"low":16.13,"open":17.13,"volume":58409900},{"timestamp":984407400,"date":"2001-03-12","index":3790,"close":15.19,"high":16.38,"low":15.06,"open":16,"volume":66843000},{"timestamp":984493800,"date":"2001-03-13","index":3791,"close":16.94,"high":17,"low":15.38,"open":15.94,"volume":57981600},{"timestamp":984580200,"date":"2001-03-14","index":3792,"close":16.06,"high":16.75,"low":15.56,"open":16.25,"volume":52862100},{"timestamp":984666600,"date":"2001-03-15","index":3793,"close":14.69,"high":16.63,"low":14.5,"open":16.5,"volume":77834800}],"post":[{"timestamp":984753000,"date":"2001-03-16","index":3794,"close":14.06,"high":14.63,"low":13.5,"open":14.19,"volume":89327600},{"timestamp":985012200,"date":"2001-03-19","index":3795,"close":15.44,"high":15.69,"low":14.19,"open":14.38,"volume":50443200},{"timestamp":985098600,"date":"2001-03-20","index":3796,"close":14.38,"high":16.06,"low":14.31,"open":15.88,"volume":65545100},{"timestamp":985185000,"date":"2001-03-21","index":3797,"close":14.75,"high":16,"low":14.25,"open":14.75,"volume":50574600},{"timestamp":985271400,"date":"2001-03-22","index":3798,"close":15.5,"high":15.63,"low":14.38,"open":15.25,"volume":63980900},{"timestamp":985357800,"date":"2001-03-23","index":3799,"close":15.88,"high":16.56,"low":15.67,"open":16.31,"volume":72068300},{"timestamp":985617000,"date":"2001-03-26","index":3800,"close":15.44,"high":16.37,"low":15.4,"open":16.32,"volume":34392600},{"timestamp":985703400,"date":"2001-03-27","index":3801,"close":16.42,"high":16.5,"low":15.46,"open":16.04,"volume":43943800},{"timestamp":985789800,"date":"2001-03-28","index":3802,"close":15.06,"high":16.14,"low":14.58,"open":16.12,"volume":46438000},{"timestamp":985876200,"date":"2001-03-29","index":3803,"close":14.33,"high":15.32,"low":14.03,"open":14.61,"volume":54250500},{"timestamp":985962600,"date":"2001-03-30","index":3804,"close":14.63,"high":15.29,"low":14.32,"open":14.52,"volume":36956100}]},{"date":"2000-12-14","estimated":0.1,"reported":0.11,"pre":[{"timestamp":975594600,"date":"2000-11-30","index":3722,"close":26.5,"high":27.63,"low":21.5,"open":21.75,"volume":84386200},{"timestamp":975681000,"date":"2000-12-01","index":3723,"close":26.44,"high":27.88,"low":25.5,"open":26.38,"volume":48663500},{"timestamp":975940200,"date":"2000-12-04","index":3724,"close":28.19,"high":28.88,"low":26.19,"open":26.25,"volume":40710400},{"timestamp":976026600,"date":"2000-12-05","index":3725,"close":31.5,"high":31.5,"low":28.88,"open":29.44,"volume":59754700},{"timestamp":976113000,"date":"2000-12-06","index":3726,"close":30.19,"high":31.63,"low":29.31,"open":31.19,"volume":42125600},{"timestamp":976199400,"date":"2000-12-07","index":3727,"close":28.31,"high":29.94,"low":28.13,"open":29.63,"volume":41088300},{"timestamp":976285800,"date":"2000-12-08","index":3728,"close":30.06,"high":30.63,"low":29.25,"open":30.06,"volume":40052600},{"timestamp":976545000,"date":"2000-12-11","index":3729,"close":31.94,"high":32.25,"low":30,"open":30.5,"volume":50279700},{"timestamp":976631400,"date":"2000-12-12","index":3730,"close":30.75,"high":32.5,"low":30.41,"open":31.88,"volume":26481200},{"timestamp":976717800,"date":"2000-12-13","index":3731,"close":28.38,"high":32,"low":28.25,"open":31.94,"volume":37933600},{"timestamp":976804200,"date":"2000-12-14","index":3732,"close":27.5,"high":29.94,"low":27.25,"open":29.25,"volume":45894400}],"post":[{"timestamp":976890600,"date":"2000-12-15","index":3733,"close":28.56,"high":30.08,"low":28.19,"open":29.44,"volume":120004000},{"timestamp":977149800,"date":"2000-12-18","index":3734,"close":32,"high":32.44,"low":29.94,"open":30,"volume":61640100},{"timestamp":977236200,"date":"2000-12-19","index":3735,"close":30.63,"high":33.13,"low":30.13,"open":31.81,"volume":58653700},{"timestamp":977322600,"date":"2000-12-20","index":3736,"close":28.5,"high":29.81,"low":27.5,"open":28.06,"volume":54440500},{"timestamp":977409000,"date":"2000-12-21","index":3737,"close":29.5,"high":30.25,"low":27.31,"open":27.81,"volume":46719700},{"timestamp":977495400,"date":"2000-12-22","index":3738,"close":31.88,"high":31.98,"low":30,"open":30.38,"volume":35568200},{"timestamp":977841000,"date":"2000-12-26","index":3739,"close":30.94,"high":32.19,"low":30,"open":31.5,"volume":20589500},{"timestamp":977927400,"date":"2000-12-27","index":3740,"close":30.69,"high":31.06,"low":29.38,"open":30.38,"volume":26437500},{"timestamp":978013800,"date":"2000-12-28","index":3741,"close":31.06,"high":31.63,"low":30.38,"open":30.56,"volume":25053600},{"timestamp":978100200,"date":"2000-12-29","index":3742,"close":29.06,"high":31.31,"low":28.69,"open":30.88,"volume":31702200},{"timestamp":978445800,"date":"2001-01-02","index":3743,"close":26.38,"high":29.75,"low":25.63,"open":29.56,"volume":46281000}]}] diff --git a/data/ORCL_partial.json b/data/ORCL_partial.json index a906d84e7..ec144930e 100644 --- a/data/ORCL_partial.json +++ b/data/ORCL_partial.json @@ -1 +1 @@ -[{"date":"2025-09-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-09","estimated":1.48,"reported":null,"pre":[],"post":[]},{"date":"2024-09-09","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1724419800,"date":"2024-08-23","index":9690,"close":139.19,"high":139.79,"low":137.26,"open":138.73,"volume":4544600},{"timestamp":1724679000,"date":"2024-08-26","index":9691,"close":138.9,"high":139.4,"low":138.19,"open":139.39,"volume":2729600},{"timestamp":1724765400,"date":"2024-08-27","index":9692,"close":138.48,"high":139.5,"low":137.74,"open":137.85,"volume":3872200},{"timestamp":1724851800,"date":"2024-08-28","index":9693,"close":137.88,"high":138.95,"low":136.91,"open":138.83,"volume":3022600},{"timestamp":1724938200,"date":"2024-08-29","index":9694,"close":139.42,"high":141.16,"low":138.85,"open":139.14,"volume":4588400},{"timestamp":1725024600,"date":"2024-08-30","index":9695,"close":141.29,"high":141.72,"low":140.1,"open":140.33,"volume":7980700},{"timestamp":1725370200,"date":"2024-09-03","index":9696,"close":139.5,"high":142.2,"low":138.83,"open":140.45,"volume":6831200},{"timestamp":1725456600,"date":"2024-09-04","index":9697,"close":140.75,"high":141.1,"low":137.95,"open":138.44,"volume":6243300},{"timestamp":1725543000,"date":"2024-09-05","index":9698,"close":142.61,"high":143.28,"low":140.31,"open":141.4,"volume":8733200},{"timestamp":1725629400,"date":"2024-09-06","index":9699,"close":141.81,"high":143.94,"low":139.4,"open":143.79,"volume":11154800},{"timestamp":1725888600,"date":"2024-09-09","index":9700,"close":139.89,"high":143.3,"low":139.51,"open":142.49,"volume":20233400}],"post":[{"timestamp":1725975000,"date":"2024-09-10","index":9701,"close":155.89,"high":160.52,"low":153.12,"open":154.23,"volume":37374200},{"timestamp":1726061400,"date":"2024-09-11","index":9702,"close":157.18,"high":159.44,"low":154.84,"open":156.78,"volume":12630100},{"timestamp":1726147800,"date":"2024-09-12","index":9703,"close":161.38,"high":162.34,"low":157.9,"open":159.04,"volume":16352000},{"timestamp":1726257602,"date":"2024-09-13","index":9704,"close":162.03,"high":173.93,"low":161,"open":173.7,"volume":24533552},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-11","estimated":1.65,"reported":1.63,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":9629,"close":124.49,"high":124.82,"low":123.01,"open":123.24,"volume":6911400},{"timestamp":1716989400,"date":"2024-05-29","index":9630,"close":123.74,"high":123.92,"low":122.77,"open":122.99,"volume":4735100},{"timestamp":1717075800,"date":"2024-05-30","index":9631,"close":117.09,"high":121.44,"low":117.03,"open":120.17,"volume":10851600},{"timestamp":1717162200,"date":"2024-05-31","index":9632,"close":117.19,"high":117.42,"low":114.55,"open":116.59,"volume":12755600},{"timestamp":1717421400,"date":"2024-06-03","index":9633,"close":119.28,"high":119.33,"low":117.34,"open":117.53,"volume":7256300},{"timestamp":1717507800,"date":"2024-06-04","index":9634,"close":120.07,"high":120.37,"low":118.72,"open":119.02,"volume":7368000},{"timestamp":1717594200,"date":"2024-06-05","index":9635,"close":122.63,"high":122.79,"low":120.51,"open":121.65,"volume":5973700},{"timestamp":1717680600,"date":"2024-06-06","index":9636,"close":123.5,"high":124.27,"low":122.25,"open":122.88,"volume":7347200},{"timestamp":1717767000,"date":"2024-06-07","index":9637,"close":125.92,"high":126.22,"low":123.27,"open":124.21,"volume":11545000},{"timestamp":1718026200,"date":"2024-06-10","index":9638,"close":124.5,"high":126.95,"low":124.05,"open":125.73,"volume":10190400},{"timestamp":1718112600,"date":"2024-06-11","index":9639,"close":123.88,"high":124.83,"low":122.29,"open":124.05,"volume":18373900}],"post":[{"timestamp":1718199000,"date":"2024-06-12","index":9640,"close":140.38,"high":140.96,"low":133.96,"open":134.69,"volume":40871300},{"timestamp":1718285400,"date":"2024-06-13","index":9641,"close":139.85,"high":142.4,"low":138.77,"open":140.43,"volume":13733200},{"timestamp":1718371800,"date":"2024-06-14","index":9642,"close":138.13,"high":139.97,"low":137.38,"open":139.26,"volume":11330800},{"timestamp":1718631000,"date":"2024-06-17","index":9643,"close":141.31,"high":141.44,"low":138.25,"open":138.8,"volume":11232800},{"timestamp":1718717400,"date":"2024-06-18","index":9644,"close":144.64,"high":145.06,"low":141.22,"open":141.22,"volume":11629400},{"timestamp":1718890200,"date":"2024-06-20","index":9645,"close":142.91,"high":145.32,"low":141.95,"open":145.32,"volume":8940000},{"timestamp":1718976600,"date":"2024-06-21","index":9646,"close":141.5,"high":143.72,"low":140.44,"open":143.72,"volume":14930900},{"timestamp":1719235800,"date":"2024-06-24","index":9647,"close":139.89,"high":141.53,"low":139.12,"open":140,"volume":7793300},{"timestamp":1719322200,"date":"2024-06-25","index":9648,"close":139.17,"high":139.55,"low":137.56,"open":139,"volume":8469600},{"timestamp":1719408600,"date":"2024-06-26","index":9649,"close":138.23,"high":140.75,"low":138.08,"open":139.49,"volume":8036300},{"timestamp":1719495000,"date":"2024-06-27","index":9650,"close":140.18,"high":141.42,"low":138.81,"open":139.25,"volume":7518200}]},{"date":"2024-03-11","estimated":1.38,"reported":1.41,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":9565,"close":110.97,"high":112.54,"low":110.93,"open":112,"volume":6342900},{"timestamp":1709044200,"date":"2024-02-27","index":9566,"close":111.38,"high":111.51,"low":109.79,"open":110.62,"volume":6593100},{"timestamp":1709130600,"date":"2024-02-28","index":9567,"close":111.68,"high":112.02,"low":111.1,"open":111.26,"volume":5278300},{"timestamp":1709217000,"date":"2024-02-29","index":9568,"close":111.68,"high":112.44,"low":110.64,"open":111.68,"volume":12193900},{"timestamp":1709303400,"date":"2024-03-01","index":9569,"close":113.78,"high":113.94,"low":111.52,"open":111.68,"volume":7603700},{"timestamp":1709562600,"date":"2024-03-04","index":9570,"close":114.06,"high":114.6,"low":113.39,"open":113.58,"volume":6588100},{"timestamp":1709649000,"date":"2024-03-05","index":9571,"close":110.94,"high":113.2,"low":110.37,"open":112.82,"volume":8242000},{"timestamp":1709735400,"date":"2024-03-06","index":9572,"close":112.27,"high":113.05,"low":110.67,"open":111.5,"volume":6706400},{"timestamp":1709821800,"date":"2024-03-07","index":9573,"close":114.54,"high":114.8,"low":112.29,"open":113.94,"volume":7670100},{"timestamp":1709908200,"date":"2024-03-08","index":9574,"close":112.42,"high":114.33,"low":111.54,"open":114.07,"volume":8304100},{"timestamp":1710163800,"date":"2024-03-11","index":9575,"close":114.13,"high":114.75,"low":111.18,"open":111.61,"volume":20438300}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":9576,"close":127.54,"high":129.37,"low":124.6,"open":126.26,"volume":48536100},{"timestamp":1710336600,"date":"2024-03-13","index":9577,"close":125.52,"high":128.8,"low":124.83,"open":128,"volume":15870300},{"timestamp":1710423000,"date":"2024-03-14","index":9578,"close":125.53,"high":127.8,"low":124.94,"open":127.23,"volume":10965900},{"timestamp":1710509400,"date":"2024-03-15","index":9579,"close":125.54,"high":126.01,"low":123.56,"open":124.04,"volume":17841600},{"timestamp":1710768600,"date":"2024-03-18","index":9580,"close":127.8,"high":128.95,"low":126.88,"open":127.2,"volume":12231400},{"timestamp":1710855000,"date":"2024-03-19","index":9581,"close":129.19,"high":129.21,"low":126.49,"open":127.75,"volume":10221000},{"timestamp":1710941400,"date":"2024-03-20","index":9582,"close":129.24,"high":130.69,"low":128.27,"open":129.98,"volume":8373300},{"timestamp":1711027800,"date":"2024-03-21","index":9583,"close":129.01,"high":132.77,"low":128.95,"open":130.52,"volume":17842400},{"timestamp":1711114200,"date":"2024-03-22","index":9584,"close":127.79,"high":129.21,"low":127.55,"open":129.01,"volume":6655800},{"timestamp":1711373400,"date":"2024-03-25","index":9585,"close":126.08,"high":127.67,"low":126.05,"open":127.67,"volume":7446100},{"timestamp":1711459800,"date":"2024-03-26","index":9586,"close":126.47,"high":126.94,"low":125.84,"open":126.75,"volume":7063900}]},{"date":"2023-12-11","estimated":1.32,"reported":1.34,"pre":[{"timestamp":1701095400,"date":"2023-11-27","index":9504,"close":116.47,"high":116.77,"low":115.45,"open":116.01,"volume":5165300},{"timestamp":1701181800,"date":"2023-11-28","index":9505,"close":116.24,"high":116.8,"low":115.87,"open":116,"volume":4892600},{"timestamp":1701268200,"date":"2023-11-29","index":9506,"close":116.21,"high":117.58,"low":115.96,"open":117.34,"volume":6127200},{"timestamp":1701354600,"date":"2023-11-30","index":9507,"close":116.21,"high":117.23,"low":115.18,"open":116.86,"volume":11075600},{"timestamp":1701441000,"date":"2023-12-01","index":9508,"close":117.16,"high":117.35,"low":115.26,"open":116.07,"volume":5738000},{"timestamp":1701700200,"date":"2023-12-04","index":9509,"close":115.78,"high":116.68,"low":114.55,"open":116.27,"volume":5587500},{"timestamp":1701786600,"date":"2023-12-05","index":9510,"close":114.53,"high":115.27,"low":113.81,"open":114.57,"volume":5913600},{"timestamp":1701873000,"date":"2023-12-06","index":9511,"close":112.03,"high":114.99,"low":111.93,"open":114.94,"volume":7815700},{"timestamp":1701959400,"date":"2023-12-07","index":9512,"close":112.87,"high":113.03,"low":111.81,"open":112.41,"volume":6772800},{"timestamp":1702045800,"date":"2023-12-08","index":9513,"close":113.61,"high":113.64,"low":111.59,"open":112.01,"volume":7753900},{"timestamp":1702305000,"date":"2023-12-11","index":9514,"close":115.13,"high":115.35,"low":113.61,"open":113.77,"volume":19544200}],"post":[{"timestamp":1702391400,"date":"2023-12-12","index":9515,"close":100.81,"high":104.95,"low":100.69,"open":102.7,"volume":57666500},{"timestamp":1702477800,"date":"2023-12-13","index":9516,"close":102.99,"high":103.1,"low":99.26,"open":101.08,"volume":29392200},{"timestamp":1702564200,"date":"2023-12-14","index":9517,"close":100.31,"high":102.25,"low":99.87,"open":101.87,"volume":22865200},{"timestamp":1702650600,"date":"2023-12-15","index":9518,"close":103.32,"high":103.99,"low":99.36,"open":99.69,"volume":30198200},{"timestamp":1702909800,"date":"2023-12-18","index":9519,"close":105,"high":106.16,"low":102.91,"open":103.41,"volume":13473100},{"timestamp":1702996200,"date":"2023-12-19","index":9520,"close":106.25,"high":106.34,"low":104.8,"open":104.98,"volume":10108500},{"timestamp":1703082600,"date":"2023-12-20","index":9521,"close":104.15,"high":106.09,"low":104.05,"open":105.95,"volume":9242000},{"timestamp":1703169000,"date":"2023-12-21","index":9522,"close":105.86,"high":105.93,"low":104.52,"open":104.7,"volume":8168000},{"timestamp":1703255400,"date":"2023-12-22","index":9523,"close":106.2,"high":106.49,"low":105.46,"open":105.7,"volume":5678300},{"timestamp":1703601000,"date":"2023-12-26","index":9524,"close":106.19,"high":106.65,"low":105.34,"open":106.52,"volume":5767400},{"timestamp":1703687400,"date":"2023-12-27","index":9525,"close":105.94,"high":106.33,"low":105.56,"open":106.32,"volume":5627400}]},{"date":"2023-09-11","estimated":1.15,"reported":1.19,"pre":[{"timestamp":1692970200,"date":"2023-08-25","index":9440,"close":116.06,"high":116.15,"low":112.74,"open":112.91,"volume":8758100},{"timestamp":1693229400,"date":"2023-08-28","index":9441,"close":116.84,"high":117.71,"low":115.7,"open":116.37,"volume":4514800},{"timestamp":1693315800,"date":"2023-08-29","index":9442,"close":120.65,"high":121.21,"low":118.53,"open":120.95,"volume":11920500},{"timestamp":1693402200,"date":"2023-08-30","index":9443,"close":121.12,"high":121.74,"low":120.15,"open":120.72,"volume":5601800},{"timestamp":1693488600,"date":"2023-08-31","index":9444,"close":120.39,"high":121.98,"low":120.12,"open":121,"volume":9109800},{"timestamp":1693575000,"date":"2023-09-01","index":9445,"close":120.93,"high":121.69,"low":120.09,"open":121.01,"volume":6189900},{"timestamp":1693920600,"date":"2023-09-05","index":9446,"close":123.98,"high":124.28,"low":121.18,"open":122.44,"volume":11089600},{"timestamp":1694007000,"date":"2023-09-06","index":9447,"close":124.33,"high":124.58,"low":122.73,"open":123.06,"volume":8728500},{"timestamp":1694093400,"date":"2023-09-07","index":9448,"close":125.09,"high":125.96,"low":122.59,"open":123.83,"volume":11864400},{"timestamp":1694179800,"date":"2023-09-08","index":9449,"close":126.32,"high":126.69,"low":124.35,"open":124.8,"volume":10595500},{"timestamp":1694439000,"date":"2023-09-11","index":9450,"close":126.71,"high":127.42,"low":124.72,"open":127.02,"volume":22155600}],"post":[{"timestamp":1694525400,"date":"2023-09-12","index":9451,"close":109.61,"high":113.3,"low":107.3,"open":112.08,"volume":68605700},{"timestamp":1694611800,"date":"2023-09-13","index":9452,"close":111.84,"high":112.94,"low":108.2,"open":108.32,"volume":27171000},{"timestamp":1694698200,"date":"2023-09-14","index":9453,"close":113.66,"high":115.14,"low":111.95,"open":113.5,"volume":19849700},{"timestamp":1694784600,"date":"2023-09-15","index":9454,"close":113.91,"high":115.2,"low":112.5,"open":114.19,"volume":23209500},{"timestamp":1695043800,"date":"2023-09-18","index":9455,"close":112.21,"high":114.47,"low":111.58,"open":113.42,"volume":11744100},{"timestamp":1695130200,"date":"2023-09-19","index":9456,"close":112.77,"high":113.74,"low":111.71,"open":112.48,"volume":9536100},{"timestamp":1695216600,"date":"2023-09-20","index":9457,"close":112.87,"high":114.7,"low":112.46,"open":112.81,"volume":8777100},{"timestamp":1695303000,"date":"2023-09-21","index":9458,"close":109.43,"high":112.5,"low":109.33,"open":111.51,"volume":12645800},{"timestamp":1695389400,"date":"2023-09-22","index":9459,"close":109.03,"high":110.6,"low":108.51,"open":109.99,"volume":11150000},{"timestamp":1695648600,"date":"2023-09-25","index":9460,"close":108.3,"high":108.65,"low":107.5,"open":108.45,"volume":8410000},{"timestamp":1695735000,"date":"2023-09-26","index":9461,"close":104.88,"high":107.4,"low":104.31,"open":107.14,"volume":13209000}]},{"date":"2023-06-12","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1685107800,"date":"2023-05-26","index":9378,"close":104.08,"high":106.23,"low":104.03,"open":104.35,"volume":13994100},{"timestamp":1685453400,"date":"2023-05-30","index":9379,"close":105.15,"high":105.98,"low":104.19,"open":104.9,"volume":10296700},{"timestamp":1685539800,"date":"2023-05-31","index":9380,"close":105.94,"high":106.49,"low":104.15,"open":104.47,"volume":13713500},{"timestamp":1685626200,"date":"2023-06-01","index":9381,"close":105.99,"high":106.61,"low":104.78,"open":104.88,"volume":7835900},{"timestamp":1685712600,"date":"2023-06-02","index":9382,"close":105.89,"high":106.77,"low":105.75,"open":106.52,"volume":8651600},{"timestamp":1685971800,"date":"2023-06-05","index":9383,"close":106.93,"high":107.6,"low":105.53,"open":105.89,"volume":7442000},{"timestamp":1686058200,"date":"2023-06-06","index":9384,"close":107.1,"high":107.49,"low":106.15,"open":106.81,"volume":7023000},{"timestamp":1686144600,"date":"2023-06-07","index":9385,"close":105.25,"high":108.37,"low":104.84,"open":107.14,"volume":9842500},{"timestamp":1686231000,"date":"2023-06-08","index":9386,"close":107.48,"high":107.79,"low":105.35,"open":105.67,"volume":9526700},{"timestamp":1686317400,"date":"2023-06-09","index":9387,"close":109.85,"high":110.15,"low":107.41,"open":107.7,"volume":12580100},{"timestamp":1686576600,"date":"2023-06-12","index":9388,"close":116.43,"high":117.51,"low":114.34,"open":114.34,"volume":39081500}],"post":[{"timestamp":1686663000,"date":"2023-06-13","index":9389,"close":116.68,"high":123.99,"low":116.02,"open":123.32,"volume":39190900},{"timestamp":1686749400,"date":"2023-06-14","index":9390,"close":122.27,"high":122.51,"low":115.74,"open":116.5,"volume":26264200},{"timestamp":1686835800,"date":"2023-06-15","index":9391,"close":126.55,"high":127.54,"low":121.66,"open":121.95,"volume":27476700},{"timestamp":1686922200,"date":"2023-06-16","index":9392,"close":125.46,"high":127.4,"low":125.15,"open":127.14,"volume":19511500},{"timestamp":1687267800,"date":"2023-06-20","index":9393,"close":122.04,"high":125.25,"low":121.96,"open":124.45,"volume":16273000},{"timestamp":1687354200,"date":"2023-06-21","index":9394,"close":122.1,"high":123.36,"low":120.36,"open":121.95,"volume":17583000},{"timestamp":1687440600,"date":"2023-06-22","index":9395,"close":120.58,"high":122.59,"low":120.07,"open":121.61,"volume":12203400},{"timestamp":1687527000,"date":"2023-06-23","index":9396,"close":118.64,"high":119.9,"low":118.14,"open":119.59,"volume":19731600},{"timestamp":1687786200,"date":"2023-06-26","index":9397,"close":116.78,"high":119.43,"low":116.7,"open":117.99,"volume":8987000},{"timestamp":1687872600,"date":"2023-06-27","index":9398,"close":117.84,"high":118.46,"low":116.26,"open":116.57,"volume":6970400},{"timestamp":1687959000,"date":"2023-06-28","index":9399,"close":116.53,"high":118.62,"low":116.39,"open":116.78,"volume":9240500}]},{"date":"2023-03-09","estimated":1.2,"reported":1.22,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":9313,"close":88.58,"high":89.48,"low":87.06,"open":87.15,"volume":8637100},{"timestamp":1677249000,"date":"2023-02-24","index":9314,"close":88.66,"high":88.89,"low":87.14,"open":87.31,"volume":7659200},{"timestamp":1677508200,"date":"2023-02-27","index":9315,"close":87.96,"high":88.97,"low":87.36,"open":88.86,"volume":6748800},{"timestamp":1677594600,"date":"2023-02-28","index":9316,"close":87.4,"high":88.01,"low":87.18,"open":87.7,"volume":7468000},{"timestamp":1677681000,"date":"2023-03-01","index":9317,"close":86.34,"high":87.21,"low":85.99,"open":86.9,"volume":5119800},{"timestamp":1677767400,"date":"2023-03-02","index":9318,"close":86.97,"high":87.28,"low":85.87,"open":86.06,"volume":5293600},{"timestamp":1677853800,"date":"2023-03-03","index":9319,"close":89.25,"high":89.29,"low":87.08,"open":87.32,"volume":5498500},{"timestamp":1678113000,"date":"2023-03-06","index":9320,"close":89.74,"high":90.67,"low":89.15,"open":89.41,"volume":7424800},{"timestamp":1678199400,"date":"2023-03-07","index":9321,"close":88.36,"high":90.08,"low":88.05,"open":89.58,"volume":5382400},{"timestamp":1678285800,"date":"2023-03-08","index":9322,"close":88.49,"high":89.09,"low":88.15,"open":88.4,"volume":5159200},{"timestamp":1678372200,"date":"2023-03-09","index":9323,"close":86.87,"high":89.64,"low":86.53,"open":88.33,"volume":10572300}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":9324,"close":84.07,"high":85.25,"low":82.88,"open":84.41,"volume":16029300},{"timestamp":1678714200,"date":"2023-03-13","index":9325,"close":84.93,"high":85.53,"low":82.04,"open":83.32,"volume":10299800},{"timestamp":1678800600,"date":"2023-03-14","index":9326,"close":84.56,"high":85.93,"low":83.43,"open":85.93,"volume":8732200},{"timestamp":1678887000,"date":"2023-03-15","index":9327,"close":82.98,"high":83.37,"low":82.12,"open":83.08,"volume":11463000},{"timestamp":1678973400,"date":"2023-03-16","index":9328,"close":84.82,"high":85.11,"low":82.08,"open":82.92,"volume":10148100},{"timestamp":1679059800,"date":"2023-03-17","index":9329,"close":85.26,"high":85.98,"low":84.61,"open":85,"volume":13065800},{"timestamp":1679319000,"date":"2023-03-20","index":9330,"close":86.96,"high":87.51,"low":85.25,"open":85.28,"volume":9177300},{"timestamp":1679405400,"date":"2023-03-21","index":9331,"close":87.58,"high":87.85,"low":86.66,"open":87.49,"volume":6683700},{"timestamp":1679491800,"date":"2023-03-22","index":9332,"close":87.9,"high":89.16,"low":87.44,"open":87.54,"volume":7233700},{"timestamp":1679578200,"date":"2023-03-23","index":9333,"close":87.78,"high":89.64,"low":87.64,"open":88.65,"volume":10747100},{"timestamp":1679664600,"date":"2023-03-24","index":9334,"close":88.01,"high":88.48,"low":87.51,"open":87.98,"volume":5852100}]},{"date":"2022-12-12","estimated":1.18,"reported":1.21,"pre":[{"timestamp":1669645800,"date":"2022-11-28","index":9254,"close":81.39,"high":82.14,"low":81.07,"open":82.11,"volume":5112200},{"timestamp":1669732200,"date":"2022-11-29","index":9255,"close":80.85,"high":81.5,"low":80.52,"open":81.33,"volume":4928200},{"timestamp":1669818600,"date":"2022-11-30","index":9256,"close":83.03,"high":83.18,"low":80,"open":80.47,"volume":9610300},{"timestamp":1669905000,"date":"2022-12-01","index":9257,"close":84.11,"high":84.53,"low":82.35,"open":83.05,"volume":6127200},{"timestamp":1669991400,"date":"2022-12-02","index":9258,"close":83.35,"high":83.62,"low":82.58,"open":83.2,"volume":4798900},{"timestamp":1670250600,"date":"2022-12-05","index":9259,"close":79.43,"high":82.42,"low":79.41,"open":82.41,"volume":9102900},{"timestamp":1670337000,"date":"2022-12-06","index":9260,"close":78.91,"high":79.82,"low":78.06,"open":79.35,"volume":7656100},{"timestamp":1670423400,"date":"2022-12-07","index":9261,"close":78.78,"high":79.44,"low":78.58,"open":78.67,"volume":5105500},{"timestamp":1670509800,"date":"2022-12-08","index":9262,"close":80.07,"high":80.21,"low":78.53,"open":79.13,"volume":5918700},{"timestamp":1670596200,"date":"2022-12-09","index":9263,"close":79.86,"high":80.36,"low":79.54,"open":79.65,"volume":6850800},{"timestamp":1670855400,"date":"2022-12-12","index":9264,"close":81.28,"high":81.41,"low":79.94,"open":80.31,"volume":15807600}],"post":[{"timestamp":1670941800,"date":"2022-12-13","index":9265,"close":80.56,"high":85.58,"low":79.7,"open":84.94,"volume":22812200},{"timestamp":1671028200,"date":"2022-12-14","index":9266,"close":81.82,"high":82.89,"low":80.57,"open":80.81,"volume":11183100},{"timestamp":1671114600,"date":"2022-12-15","index":9267,"close":80.07,"high":81.03,"low":79.46,"open":80.79,"volume":8196800},{"timestamp":1671201000,"date":"2022-12-16","index":9268,"close":79.58,"high":80.46,"low":79.48,"open":79.96,"volume":19200700},{"timestamp":1671460200,"date":"2022-12-19","index":9269,"close":80.5,"high":81.1,"low":79.68,"open":79.92,"volume":7738800},{"timestamp":1671546600,"date":"2022-12-20","index":9270,"close":80.94,"high":81.49,"low":80.35,"open":80.5,"volume":6390200},{"timestamp":1671633000,"date":"2022-12-21","index":9271,"close":81.5,"high":82.14,"low":80.94,"open":81.35,"volume":5932400},{"timestamp":1671719400,"date":"2022-12-22","index":9272,"close":80.49,"high":81.17,"low":79.43,"open":80.94,"volume":8181400},{"timestamp":1671805800,"date":"2022-12-23","index":9273,"close":80.85,"high":80.9,"low":79.99,"open":80.51,"volume":4129100},{"timestamp":1672151400,"date":"2022-12-27","index":9274,"close":80.98,"high":81.47,"low":80.61,"open":80.88,"volume":4290700},{"timestamp":1672237800,"date":"2022-12-28","index":9275,"close":80.33,"high":81.64,"low":80.19,"open":81.09,"volume":3794000}]},{"date":"2022-09-12","estimated":1.07,"reported":1.03,"pre":[{"timestamp":1661520600,"date":"2022-08-26","index":9190,"close":74.65,"high":77.26,"low":74.57,"open":76.98,"volume":4904100},{"timestamp":1661779800,"date":"2022-08-29","index":9191,"close":74.19,"high":74.86,"low":74.07,"open":74.11,"volume":4295500},{"timestamp":1661866200,"date":"2022-08-30","index":9192,"close":74.14,"high":74.67,"low":73.46,"open":74.42,"volume":5099100},{"timestamp":1661952600,"date":"2022-08-31","index":9193,"close":74.15,"high":75.15,"low":74.04,"open":74.46,"volume":8612900},{"timestamp":1662039000,"date":"2022-09-01","index":9194,"close":75.3,"high":75.37,"low":73.53,"open":74.12,"volume":8139800},{"timestamp":1662125400,"date":"2022-09-02","index":9195,"close":74.68,"high":76.77,"low":74.48,"open":75.74,"volume":11027700},{"timestamp":1662471000,"date":"2022-09-06","index":9196,"close":73.83,"high":75.19,"low":73.55,"open":74.7,"volume":7090100},{"timestamp":1662557400,"date":"2022-09-07","index":9197,"close":74.49,"high":74.67,"low":73.42,"open":73.68,"volume":5792600},{"timestamp":1662643800,"date":"2022-09-08","index":9198,"close":74.65,"high":74.8,"low":73.61,"open":74.03,"volume":6897100},{"timestamp":1662730200,"date":"2022-09-09","index":9199,"close":75.91,"high":76.01,"low":74.44,"open":74.65,"volume":7762400},{"timestamp":1662989400,"date":"2022-09-12","index":9200,"close":77.08,"high":77.38,"low":76.27,"open":76.63,"volume":15628900}],"post":[{"timestamp":1663075800,"date":"2022-09-13","index":9201,"close":76.04,"high":79.41,"low":75.78,"open":76.06,"volume":29476500},{"timestamp":1663162200,"date":"2022-09-14","index":9202,"close":72.12,"high":75.87,"low":71.77,"open":75.79,"volume":21601400},{"timestamp":1663248600,"date":"2022-09-15","index":9203,"close":70.24,"high":72.09,"low":69.75,"open":71.5,"volume":12478100},{"timestamp":1663335000,"date":"2022-09-16","index":9204,"close":68.83,"high":69.8,"low":68.25,"open":69.58,"volume":23412000},{"timestamp":1663594200,"date":"2022-09-19","index":9205,"close":69.07,"high":69.13,"low":67.91,"open":68.2,"volume":8364000},{"timestamp":1663680600,"date":"2022-09-20","index":9206,"close":68.11,"high":68.46,"low":67.45,"open":68.27,"volume":8624300},{"timestamp":1663767000,"date":"2022-09-21","index":9207,"close":66.75,"high":68.88,"low":66.74,"open":68.71,"volume":6768200},{"timestamp":1663853400,"date":"2022-09-22","index":9208,"close":66.03,"high":66.94,"low":65.84,"open":66.85,"volume":7190700},{"timestamp":1663939800,"date":"2022-09-23","index":9209,"close":64.55,"high":65.44,"low":63.87,"open":65.35,"volume":9282500},{"timestamp":1664199000,"date":"2022-09-26","index":9210,"close":63.45,"high":64.92,"low":63.39,"open":64.33,"volume":6897800},{"timestamp":1664285400,"date":"2022-09-27","index":9211,"close":62.42,"high":64.4,"low":62.04,"open":64.16,"volume":9284800}]},{"date":"2022-06-13","estimated":1.37,"reported":1.54,"pre":[{"timestamp":1653658200,"date":"2022-05-27","index":9128,"close":72.78,"high":72.85,"low":71.55,"open":72.36,"volume":6566700},{"timestamp":1654003800,"date":"2022-05-31","index":9129,"close":71.92,"high":72.98,"low":71.52,"open":72.23,"volume":16890300},{"timestamp":1654090200,"date":"2022-06-01","index":9130,"close":71.6,"high":73.27,"low":71.15,"open":73.02,"volume":5804700},{"timestamp":1654176600,"date":"2022-06-02","index":9131,"close":73.14,"high":73.19,"low":71.01,"open":71.48,"volume":6200400},{"timestamp":1654263000,"date":"2022-06-03","index":9132,"close":71.79,"high":72.96,"low":71.23,"open":72.56,"volume":8169500},{"timestamp":1654522200,"date":"2022-06-06","index":9133,"close":72.97,"high":74.84,"low":72.63,"open":72.63,"volume":5274700},{"timestamp":1654608600,"date":"2022-06-07","index":9134,"close":72.69,"high":73.13,"low":71.59,"open":71.59,"volume":5675700},{"timestamp":1654695000,"date":"2022-06-08","index":9135,"close":71.38,"high":72.15,"low":70.94,"open":72.01,"volume":5253500},{"timestamp":1654781400,"date":"2022-06-09","index":9136,"close":69.22,"high":71.16,"low":69.2,"open":70.77,"volume":6824900},{"timestamp":1654867800,"date":"2022-06-10","index":9137,"close":67.14,"high":68.22,"low":66.96,"open":67.98,"volume":10256100},{"timestamp":1655127000,"date":"2022-06-13","index":9138,"close":64.05,"high":66.1,"low":63.76,"open":65.78,"volume":16547200}],"post":[{"timestamp":1655213400,"date":"2022-06-14","index":9139,"close":70.72,"high":72.43,"low":69.02,"open":72,"volume":29661300},{"timestamp":1655299800,"date":"2022-06-15","index":9140,"close":69.7,"high":71.42,"low":68.67,"open":70.45,"volume":11765500},{"timestamp":1655386200,"date":"2022-06-16","index":9141,"close":68.71,"high":68.96,"low":67.58,"open":68.5,"volume":10686000},{"timestamp":1655472600,"date":"2022-06-17","index":9142,"close":67.72,"high":69.37,"low":67.39,"open":68.75,"volume":16445600},{"timestamp":1655818200,"date":"2022-06-21","index":9143,"close":67.68,"high":69.53,"low":67.39,"open":68.61,"volume":10047700},{"timestamp":1655904600,"date":"2022-06-22","index":9144,"close":66.53,"high":67.57,"low":66.38,"open":66.93,"volume":8219900},{"timestamp":1655991000,"date":"2022-06-23","index":9145,"close":67.63,"high":67.87,"low":66.31,"open":66.45,"volume":8775800},{"timestamp":1656077400,"date":"2022-06-24","index":9146,"close":70.7,"high":70.78,"low":67.97,"open":68.33,"volume":20132600},{"timestamp":1656336600,"date":"2022-06-27","index":9147,"close":70.41,"high":70.85,"low":68.94,"open":69.37,"volume":8840600},{"timestamp":1656423000,"date":"2022-06-28","index":9148,"close":68.58,"high":71.07,"low":68.53,"open":70.57,"volume":7252100},{"timestamp":1656509400,"date":"2022-06-29","index":9149,"close":69.21,"high":70.09,"low":68.78,"open":69.03,"volume":8077900}]},{"date":"2022-03-10","estimated":1.18,"reported":1.13,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":9063,"close":74.81,"high":74.94,"low":70.23,"open":70.94,"volume":11240500},{"timestamp":1645799400,"date":"2022-02-25","index":9064,"close":76.35,"high":76.83,"low":74.32,"open":74.65,"volume":8291800},{"timestamp":1646058600,"date":"2022-02-28","index":9065,"close":75.97,"high":76.7,"low":75.02,"open":75.57,"volume":9234400},{"timestamp":1646145000,"date":"2022-03-01","index":9066,"close":76.01,"high":76.5,"low":75.62,"open":75.98,"volume":8752100},{"timestamp":1646231400,"date":"2022-03-02","index":9067,"close":78.28,"high":78.86,"low":76.25,"open":76.45,"volume":8527200},{"timestamp":1646317800,"date":"2022-03-03","index":9068,"close":78.25,"high":79.04,"low":77.43,"open":78.96,"volume":8203000},{"timestamp":1646404200,"date":"2022-03-04","index":9069,"close":76.49,"high":77.91,"low":75.78,"open":77.67,"volume":8841300},{"timestamp":1646663400,"date":"2022-03-07","index":9070,"close":74.32,"high":76.39,"low":73.44,"open":76.29,"volume":11110100},{"timestamp":1646749800,"date":"2022-03-08","index":9071,"close":73.33,"high":75.23,"low":73.11,"open":73.84,"volume":9134100},{"timestamp":1646836200,"date":"2022-03-09","index":9072,"close":76.1,"high":76.95,"low":74.69,"open":74.92,"volume":8959500},{"timestamp":1646922600,"date":"2022-03-10","index":9073,"close":76.65,"high":76.85,"low":75.03,"open":75.1,"volume":13812600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":9074,"close":77.82,"high":79.9,"low":74,"open":76.7,"volume":22795800},{"timestamp":1647264600,"date":"2022-03-14","index":9075,"close":77.07,"high":78.6,"low":75.44,"open":77.92,"volume":13306200},{"timestamp":1647351000,"date":"2022-03-15","index":9076,"close":80.6,"high":81.54,"low":77.07,"open":78.05,"volume":16847200},{"timestamp":1647437400,"date":"2022-03-16","index":9077,"close":79.96,"high":81.23,"low":77.75,"open":81,"volume":14071300},{"timestamp":1647523800,"date":"2022-03-17","index":9078,"close":80.6,"high":81.29,"low":79.26,"open":79.78,"volume":10462400},{"timestamp":1647610200,"date":"2022-03-18","index":9079,"close":81.68,"high":81.99,"low":78.84,"open":79.63,"volume":24176000},{"timestamp":1647869400,"date":"2022-03-21","index":9080,"close":80.96,"high":81.98,"low":80.27,"open":81.28,"volume":8131300},{"timestamp":1647955800,"date":"2022-03-22","index":9081,"close":81.8,"high":82.23,"low":80.83,"open":81.46,"volume":9292300},{"timestamp":1648042200,"date":"2022-03-23","index":9082,"close":80.39,"high":81.41,"low":80.22,"open":81.25,"volume":7451100},{"timestamp":1648128600,"date":"2022-03-24","index":9083,"close":82.24,"high":82.82,"low":80.49,"open":80.65,"volume":7025700},{"timestamp":1648215000,"date":"2022-03-25","index":9084,"close":81.73,"high":82.84,"low":81.23,"open":82.04,"volume":5682300}]},{"date":"2021-12-09","estimated":1.11,"reported":1.21,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":9001,"close":93.58,"high":93.7,"low":92.15,"open":92.23,"volume":10908500},{"timestamp":1637937000,"date":"2021-11-26","index":9002,"close":92.33,"high":94.08,"low":92.07,"open":92.89,"volume":4519300},{"timestamp":1638196200,"date":"2021-11-29","index":9003,"close":92.94,"high":94.13,"low":92.87,"open":93.17,"volume":9552500},{"timestamp":1638282600,"date":"2021-11-30","index":9004,"close":90.74,"high":93.52,"low":90.61,"open":93.02,"volume":23271200},{"timestamp":1638369000,"date":"2021-12-01","index":9005,"close":89.75,"high":92.39,"low":89.66,"open":91.69,"volume":12084900},{"timestamp":1638455400,"date":"2021-12-02","index":9006,"close":89.99,"high":91.04,"low":89,"open":89.4,"volume":7089800},{"timestamp":1638541800,"date":"2021-12-03","index":9007,"close":88.24,"high":90.79,"low":87.72,"open":90.35,"volume":10808600},{"timestamp":1638801000,"date":"2021-12-06","index":9008,"close":88.94,"high":89.17,"low":87.85,"open":88.34,"volume":8398500},{"timestamp":1638887400,"date":"2021-12-07","index":9009,"close":90.05,"high":90.73,"low":89.21,"open":89.98,"volume":6803700},{"timestamp":1638973800,"date":"2021-12-08","index":9010,"close":88.94,"high":90.17,"low":87.91,"open":90.05,"volume":7695800},{"timestamp":1639060200,"date":"2021-12-09","index":9011,"close":88.77,"high":89.99,"low":88.24,"open":89.12,"volume":8615800}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":9012,"close":102.63,"high":106.34,"low":100.1,"open":104.29,"volume":45824600},{"timestamp":1639405800,"date":"2021-12-13","index":9013,"close":100.89,"high":104.36,"low":100.52,"open":102.44,"volume":16317600},{"timestamp":1639492200,"date":"2021-12-14","index":9014,"close":99.89,"high":101.46,"low":99.39,"open":100,"volume":9511600},{"timestamp":1639578600,"date":"2021-12-15","index":9015,"close":103.65,"high":103.76,"low":100.24,"open":100.58,"volume":14452200},{"timestamp":1639665000,"date":"2021-12-16","index":9016,"close":103.22,"high":104,"low":102.28,"open":103.95,"volume":9053200},{"timestamp":1639751400,"date":"2021-12-17","index":9017,"close":96.62,"high":99.95,"low":95.81,"open":97.69,"volume":28872300},{"timestamp":1640010600,"date":"2021-12-20","index":9018,"close":91.64,"high":96.42,"low":91.52,"open":96.42,"volume":17205400},{"timestamp":1640097000,"date":"2021-12-21","index":9019,"close":91.51,"high":91.84,"low":89.71,"open":91.81,"volume":15823000},{"timestamp":1640183400,"date":"2021-12-22","index":9020,"close":89.86,"high":91.86,"low":89.51,"open":91.27,"volume":10539000},{"timestamp":1640269800,"date":"2021-12-23","index":9021,"close":89.72,"high":90.36,"low":89.06,"open":90.03,"volume":9655400},{"timestamp":1640615400,"date":"2021-12-27","index":9022,"close":89.54,"high":90.33,"low":89.02,"open":89.7,"volume":7666200}]},{"date":"2021-09-13","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1630071000,"date":"2021-08-27","index":8939,"close":89.35,"high":89.52,"low":88.61,"open":88.79,"volume":5426800},{"timestamp":1630330200,"date":"2021-08-30","index":8940,"close":89.45,"high":89.98,"low":89.3,"open":89.46,"volume":5357000},{"timestamp":1630416600,"date":"2021-08-31","index":8941,"close":89.13,"high":89.5,"low":88.49,"open":89.45,"volume":8113300},{"timestamp":1630503000,"date":"2021-09-01","index":8942,"close":89.95,"high":90.17,"low":88.87,"open":89.26,"volume":8208000},{"timestamp":1630589400,"date":"2021-09-02","index":8943,"close":89.8,"high":90.5,"low":89.41,"open":90.17,"volume":7717400},{"timestamp":1630675800,"date":"2021-09-03","index":8944,"close":90,"high":90.48,"low":89.3,"open":89.34,"volume":8456900},{"timestamp":1631021400,"date":"2021-09-07","index":8945,"close":88.72,"high":90.67,"low":88.54,"open":90.04,"volume":11046000},{"timestamp":1631107800,"date":"2021-09-08","index":8946,"close":89.47,"high":89.6,"low":87.97,"open":88.14,"volume":8851200},{"timestamp":1631194200,"date":"2021-09-09","index":8947,"close":89.54,"high":90.83,"low":89.41,"open":89.6,"volume":11034700},{"timestamp":1631280600,"date":"2021-09-10","index":8948,"close":89.68,"high":90.55,"low":89.51,"open":89.65,"volume":10547400},{"timestamp":1631539800,"date":"2021-09-13","index":8949,"close":88.89,"high":90.51,"low":88.23,"open":90.12,"volume":18883400}],"post":[{"timestamp":1631626200,"date":"2021-09-14","index":8950,"close":86.39,"high":86.95,"low":84.73,"open":86.19,"volume":22714200},{"timestamp":1631712600,"date":"2021-09-15","index":8951,"close":87.73,"high":88.36,"low":86.17,"open":86.55,"volume":14951100},{"timestamp":1631799000,"date":"2021-09-16","index":8952,"close":87.25,"high":87.97,"low":86.19,"open":87.67,"volume":12410500},{"timestamp":1631885400,"date":"2021-09-17","index":8953,"close":86.39,"high":87.57,"low":85.95,"open":86.21,"volume":58069000},{"timestamp":1632144600,"date":"2021-09-20","index":8954,"close":86.17,"high":87.41,"low":84.93,"open":85.03,"volume":13897700},{"timestamp":1632231000,"date":"2021-09-21","index":8955,"close":86.92,"high":87.66,"low":86.12,"open":86.74,"volume":11124400},{"timestamp":1632317400,"date":"2021-09-22","index":8956,"close":88.44,"high":89,"low":87.24,"open":87.62,"volume":9908000},{"timestamp":1632403800,"date":"2021-09-23","index":8957,"close":89.42,"high":90.06,"low":88.66,"open":88.94,"volume":9720200},{"timestamp":1632490200,"date":"2021-09-24","index":8958,"close":89.94,"high":90.06,"low":88.94,"open":89.27,"volume":7617800},{"timestamp":1632749400,"date":"2021-09-27","index":8959,"close":91.04,"high":91.31,"low":89.15,"open":89.78,"volume":11533000},{"timestamp":1632835800,"date":"2021-09-28","index":8960,"close":90.49,"high":92.27,"low":90.05,"open":90.64,"volume":15041800}]},{"date":"2021-06-15","estimated":1.31,"reported":1.54,"pre":[{"timestamp":1622554200,"date":"2021-06-01","index":8877,"close":79.57,"high":79.83,"low":78.48,"open":79.58,"volume":10485300},{"timestamp":1622640600,"date":"2021-06-02","index":8878,"close":80.27,"high":80.93,"low":79.51,"open":79.7,"volume":12249300},{"timestamp":1622727000,"date":"2021-06-03","index":8879,"close":81.09,"high":81.46,"low":79.65,"open":79.8,"volume":12038700},{"timestamp":1622813400,"date":"2021-06-04","index":8880,"close":82.89,"high":83.96,"low":81.37,"open":81.42,"volume":14502900},{"timestamp":1623072600,"date":"2021-06-07","index":8881,"close":83.94,"high":84.25,"low":82.85,"open":82.94,"volume":10445600},{"timestamp":1623159000,"date":"2021-06-08","index":8882,"close":84.61,"high":85.03,"low":84,"open":84.03,"volume":10726800},{"timestamp":1623245400,"date":"2021-06-09","index":8883,"close":84.52,"high":84.83,"low":84.03,"open":84.6,"volume":9720300},{"timestamp":1623331800,"date":"2021-06-10","index":8884,"close":82.3,"high":84.46,"low":81.71,"open":84.16,"volume":16680800},{"timestamp":1623418200,"date":"2021-06-11","index":8885,"close":82.9,"high":83.24,"low":81.84,"open":81.98,"volume":11066500},{"timestamp":1623677400,"date":"2021-06-14","index":8886,"close":82.62,"high":83.1,"low":82.13,"open":83,"volume":10173200},{"timestamp":1623763800,"date":"2021-06-15","index":8887,"close":81.64,"high":82.51,"low":81.35,"open":82,"volume":17298000}],"post":[{"timestamp":1623850200,"date":"2021-06-16","index":8888,"close":77.08,"high":78.55,"low":75.9,"open":77.99,"volume":36560600},{"timestamp":1623936600,"date":"2021-06-17","index":8889,"close":77.56,"high":77.74,"low":76.56,"open":76.99,"volume":14836100},{"timestamp":1624023000,"date":"2021-06-18","index":8890,"close":76.23,"high":76.91,"low":75.97,"open":76.9,"volume":22521200},{"timestamp":1624282200,"date":"2021-06-21","index":8891,"close":77.99,"high":78.1,"low":76.55,"open":76.61,"volume":8924300},{"timestamp":1624368600,"date":"2021-06-22","index":8892,"close":78.68,"high":79.19,"low":77.66,"open":78.06,"volume":9845800},{"timestamp":1624455000,"date":"2021-06-23","index":8893,"close":78.1,"high":78.87,"low":78.06,"open":78.76,"volume":7295900},{"timestamp":1624541400,"date":"2021-06-24","index":8894,"close":77.74,"high":78.96,"low":77.61,"open":78.65,"volume":9624000},{"timestamp":1624627800,"date":"2021-06-25","index":8895,"close":78.46,"high":78.61,"low":77.56,"open":78.03,"volume":12845000},{"timestamp":1624887000,"date":"2021-06-28","index":8896,"close":78.5,"high":78.97,"low":78.33,"open":78.49,"volume":5605400},{"timestamp":1624973400,"date":"2021-06-29","index":8897,"close":78.1,"high":78.59,"low":77.82,"open":78.54,"volume":5392900},{"timestamp":1625059800,"date":"2021-06-30","index":8898,"close":77.84,"high":78.21,"low":77.58,"open":77.59,"volume":7899800}]},{"date":"2021-03-10","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":8810,"close":64.7,"high":65.15,"low":64.08,"open":64.49,"volume":10609300},{"timestamp":1614263400,"date":"2021-02-25","index":8811,"close":65.3,"high":66.36,"low":64.58,"open":64.64,"volume":15356100},{"timestamp":1614349800,"date":"2021-02-26","index":8812,"close":64.51,"high":66.28,"low":64.5,"open":65.54,"volume":20512600},{"timestamp":1614609000,"date":"2021-03-01","index":8813,"close":66.17,"high":66.73,"low":64.77,"open":64.95,"volume":11758900},{"timestamp":1614695400,"date":"2021-03-02","index":8814,"close":66.66,"high":67.42,"low":66,"open":66.15,"volume":13282000},{"timestamp":1614781800,"date":"2021-03-03","index":8815,"close":66.91,"high":67.54,"low":66.2,"open":66.25,"volume":15827600},{"timestamp":1614868200,"date":"2021-03-04","index":8816,"close":65.61,"high":67.31,"low":65.31,"open":66.68,"volume":19951100},{"timestamp":1614954600,"date":"2021-03-05","index":8817,"close":69.97,"high":71.72,"low":67.31,"open":67.31,"volume":34211500},{"timestamp":1615213800,"date":"2021-03-08","index":8818,"close":72.16,"high":72.94,"low":70.1,"open":70.47,"volume":23300500},{"timestamp":1615300200,"date":"2021-03-09","index":8819,"close":72.64,"high":73.22,"low":72,"open":72.4,"volume":17296400},{"timestamp":1615386600,"date":"2021-03-10","index":8820,"close":72.12,"high":73.62,"low":71.5,"open":73.5,"volume":21378600}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":8821,"close":67.41,"high":68.1,"low":65.43,"open":67.65,"volume":38095400},{"timestamp":1615559400,"date":"2021-03-12","index":8822,"close":67.16,"high":67.87,"low":66.45,"open":66.96,"volume":11606300},{"timestamp":1615815000,"date":"2021-03-15","index":8823,"close":67.73,"high":67.78,"low":66.9,"open":66.95,"volume":8919600},{"timestamp":1615901400,"date":"2021-03-16","index":8824,"close":66.85,"high":68.07,"low":66.68,"open":68,"volume":14512500},{"timestamp":1615987800,"date":"2021-03-17","index":8825,"close":66.22,"high":66.85,"low":66.16,"open":66.8,"volume":11892400},{"timestamp":1616074200,"date":"2021-03-18","index":8826,"close":66.74,"high":67.01,"low":66.09,"open":66.47,"volume":13750300},{"timestamp":1616160600,"date":"2021-03-19","index":8827,"close":66.26,"high":66.83,"low":65.96,"open":66.79,"volume":30963600},{"timestamp":1616419800,"date":"2021-03-22","index":8828,"close":66.32,"high":66.52,"low":65.86,"open":66.22,"volume":10263700},{"timestamp":1616506200,"date":"2021-03-23","index":8829,"close":67.27,"high":67.94,"low":66.33,"open":66.33,"volume":12390100},{"timestamp":1616592600,"date":"2021-03-24","index":8830,"close":66.83,"high":67.41,"low":66.74,"open":67.11,"volume":11391100},{"timestamp":1616679000,"date":"2021-03-25","index":8831,"close":68.63,"high":68.73,"low":66.76,"open":66.96,"volume":14844700}]},{"date":"2020-12-10","estimated":1,"reported":1.06,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8750,"close":57.41,"high":57.76,"low":57.26,"open":57.72,"volume":6848900},{"timestamp":1606487400,"date":"2020-11-27","index":8751,"close":57.76,"high":57.87,"low":57.15,"open":57.4,"volume":5627000},{"timestamp":1606746600,"date":"2020-11-30","index":8752,"close":57.72,"high":58.2,"low":57.2,"open":57.61,"volume":26676900},{"timestamp":1606833000,"date":"2020-12-01","index":8753,"close":58.74,"high":59.28,"low":58.01,"open":58.2,"volume":11855300},{"timestamp":1606919400,"date":"2020-12-02","index":8754,"close":59.08,"high":59.27,"low":58.14,"open":58.29,"volume":9330400},{"timestamp":1607005800,"date":"2020-12-03","index":8755,"close":59.27,"high":59.98,"low":59.06,"open":59.22,"volume":9783900},{"timestamp":1607092200,"date":"2020-12-04","index":8756,"close":59.96,"high":60.55,"low":59.27,"open":59.31,"volume":10872700},{"timestamp":1607351400,"date":"2020-12-07","index":8757,"close":59.8,"high":60.2,"low":59.63,"open":59.96,"volume":14922900},{"timestamp":1607437800,"date":"2020-12-08","index":8758,"close":59.03,"high":59.71,"low":58.22,"open":58.99,"volume":15237800},{"timestamp":1607524200,"date":"2020-12-09","index":8759,"close":59.73,"high":59.91,"low":58.8,"open":58.89,"volume":12204100},{"timestamp":1607610600,"date":"2020-12-10","index":8760,"close":59.48,"high":59.81,"low":59.04,"open":59.51,"volume":14219900}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8761,"close":60.61,"high":61,"low":59.42,"open":60.94,"volume":16209900},{"timestamp":1607956200,"date":"2020-12-14","index":8762,"close":60.76,"high":61.66,"low":60.69,"open":60.83,"volume":16193600},{"timestamp":1608042600,"date":"2020-12-15","index":8763,"close":61.86,"high":62.19,"low":60.9,"open":61.09,"volume":15506700},{"timestamp":1608129000,"date":"2020-12-16","index":8764,"close":62.78,"high":63.19,"low":61.85,"open":61.87,"volume":16119900},{"timestamp":1608215400,"date":"2020-12-17","index":8765,"close":63.61,"high":64.05,"low":62.73,"open":62.99,"volume":15320500},{"timestamp":1608301800,"date":"2020-12-18","index":8766,"close":65.06,"high":65.33,"low":63.43,"open":63.48,"volume":33728700},{"timestamp":1608561000,"date":"2020-12-21","index":8767,"close":64.48,"high":65.19,"low":63.88,"open":63.89,"volume":18210200},{"timestamp":1608647400,"date":"2020-12-22","index":8768,"close":65.15,"high":66,"low":64.43,"open":64.56,"volume":17136000},{"timestamp":1608733800,"date":"2020-12-23","index":8769,"close":65.3,"high":66.2,"low":65.15,"open":65.26,"volume":13075200},{"timestamp":1608820200,"date":"2020-12-24","index":8770,"close":64.96,"high":65.59,"low":64.78,"open":65.05,"volume":3796500},{"timestamp":1609165800,"date":"2020-12-28","index":8771,"close":64.87,"high":65.69,"low":64.75,"open":65.41,"volume":6463500}]},{"date":"2020-09-10","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1598448600,"date":"2020-08-26","index":8686,"close":57.49,"high":57.49,"low":56.06,"open":56.34,"volume":11597600},{"timestamp":1598535000,"date":"2020-08-27","index":8687,"close":57.18,"high":58.45,"low":56.58,"open":57.45,"volume":15834700},{"timestamp":1598621400,"date":"2020-08-28","index":8688,"close":57.88,"high":58.16,"low":57.21,"open":57.33,"volume":8613800},{"timestamp":1598880600,"date":"2020-08-31","index":8689,"close":57.22,"high":57.76,"low":57.04,"open":57.13,"volume":18683500},{"timestamp":1598967000,"date":"2020-09-01","index":8690,"close":57.66,"high":58.01,"low":57.08,"open":57.37,"volume":10169500},{"timestamp":1599053400,"date":"2020-09-02","index":8691,"close":59.03,"high":59.32,"low":57.72,"open":57.72,"volume":14342800},{"timestamp":1599139800,"date":"2020-09-03","index":8692,"close":57.1,"high":58.99,"low":56.65,"open":58.72,"volume":15387400},{"timestamp":1599226200,"date":"2020-09-04","index":8693,"close":55.73,"high":57.27,"low":55.16,"open":56.88,"volume":14697200},{"timestamp":1599571800,"date":"2020-09-08","index":8694,"close":55.32,"high":55.79,"low":54.87,"open":55.35,"volume":16472800},{"timestamp":1599658200,"date":"2020-09-09","index":8695,"close":56.95,"high":57.4,"low":55.86,"open":56.16,"volume":13993200},{"timestamp":1599744600,"date":"2020-09-10","index":8696,"close":57.33,"high":58.18,"low":56.75,"open":57.44,"volume":20500900}],"post":[{"timestamp":1599831000,"date":"2020-09-11","index":8697,"close":57,"high":61.86,"low":56.87,"open":60.71,"volume":40220600},{"timestamp":1600090200,"date":"2020-09-14","index":8698,"close":59.46,"high":61.5,"low":59.35,"open":60.86,"volume":50107400},{"timestamp":1600176600,"date":"2020-09-15","index":8699,"close":60.94,"high":61.68,"low":59.39,"open":60.01,"volume":30385600},{"timestamp":1600263000,"date":"2020-09-16","index":8700,"close":60.43,"high":61.39,"low":59.65,"open":61.12,"volume":21223300},{"timestamp":1600349400,"date":"2020-09-17","index":8701,"close":60.18,"high":60.61,"low":59,"open":59.42,"volume":22831200},{"timestamp":1600435800,"date":"2020-09-18","index":8702,"close":59.75,"high":60.29,"low":59.43,"open":59.98,"volume":49311700},{"timestamp":1600695000,"date":"2020-09-21","index":8703,"close":60.82,"high":62.6,"low":60.03,"open":62.46,"volume":32560400},{"timestamp":1600781400,"date":"2020-09-22","index":8704,"close":60.62,"high":60.75,"low":59.46,"open":60.38,"volume":13306000},{"timestamp":1600867800,"date":"2020-09-23","index":8705,"close":58.96,"high":60.49,"low":58.9,"open":60.11,"volume":15513500},{"timestamp":1600954200,"date":"2020-09-24","index":8706,"close":59.3,"high":59.9,"low":58.29,"open":58.74,"volume":9560500},{"timestamp":1601040600,"date":"2020-09-25","index":8707,"close":59.8,"high":59.99,"low":58.96,"open":59.27,"volume":9371900}]},{"date":"2020-06-16","estimated":1.15,"reported":1.2,"pre":[{"timestamp":1591104600,"date":"2020-06-02","index":8626,"close":53.28,"high":53.29,"low":52.64,"open":53.24,"volume":8756300},{"timestamp":1591191000,"date":"2020-06-03","index":8627,"close":53.49,"high":53.62,"low":52.99,"open":53.33,"volume":9188700},{"timestamp":1591277400,"date":"2020-06-04","index":8628,"close":52.85,"high":53.69,"low":52.63,"open":53.23,"volume":9696000},{"timestamp":1591363800,"date":"2020-06-05","index":8629,"close":53.98,"high":54.27,"low":52.74,"open":53.09,"volume":12210100},{"timestamp":1591623000,"date":"2020-06-08","index":8630,"close":55.1,"high":55.12,"low":53.28,"open":53.35,"volume":11519500},{"timestamp":1591709400,"date":"2020-06-09","index":8631,"close":54.18,"high":55.06,"low":53.88,"open":55,"volume":8852500},{"timestamp":1591795800,"date":"2020-06-10","index":8632,"close":54.11,"high":54.66,"low":53.9,"open":54.5,"volume":7436700},{"timestamp":1591882200,"date":"2020-06-11","index":8633,"close":51.31,"high":53.56,"low":51.23,"open":53.25,"volume":12805700},{"timestamp":1591968600,"date":"2020-06-12","index":8634,"close":51.86,"high":53,"low":50.98,"open":52.45,"volume":11537200},{"timestamp":1592227800,"date":"2020-06-15","index":8635,"close":53.25,"high":53.43,"low":50.91,"open":50.96,"volume":16038100},{"timestamp":1592314200,"date":"2020-06-16","index":8636,"close":54.59,"high":55,"low":53.78,"open":54.46,"volume":19380200}],"post":[{"timestamp":1592400600,"date":"2020-06-17","index":8637,"close":51.52,"high":53.74,"low":51.5,"open":53.03,"volume":28692600},{"timestamp":1592487000,"date":"2020-06-18","index":8638,"close":53.69,"high":54,"low":51.32,"open":51.6,"volume":19259500},{"timestamp":1592573400,"date":"2020-06-19","index":8639,"close":54.4,"high":54.46,"low":52.98,"open":54.21,"volume":33051200},{"timestamp":1592832600,"date":"2020-06-22","index":8640,"close":55.12,"high":55.39,"low":53.88,"open":54.09,"volume":16705900},{"timestamp":1592919000,"date":"2020-06-23","index":8641,"close":55.19,"high":55.97,"low":55.13,"open":55.3,"volume":18695000},{"timestamp":1593005400,"date":"2020-06-24","index":8642,"close":54.44,"high":55.68,"low":54.33,"open":55.12,"volume":18287400},{"timestamp":1593091800,"date":"2020-06-25","index":8643,"close":54.53,"high":54.59,"low":53.54,"open":54.4,"volume":16008700},{"timestamp":1593178200,"date":"2020-06-26","index":8644,"close":54.18,"high":54.59,"low":53.63,"open":54.35,"volume":17969400},{"timestamp":1593437400,"date":"2020-06-29","index":8645,"close":54.76,"high":54.96,"low":53.85,"open":54.23,"volume":14366900},{"timestamp":1593523800,"date":"2020-06-30","index":8646,"close":55.27,"high":55.44,"low":54.5,"open":54.8,"volume":18885900},{"timestamp":1593610200,"date":"2020-07-01","index":8647,"close":55.49,"high":55.88,"low":54.68,"open":54.69,"volume":17856800}]},{"date":"2020-03-12","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8560,"close":50.78,"high":53.46,"low":50.76,"open":50.88,"volume":16161100},{"timestamp":1582900200,"date":"2020-02-28","index":8561,"close":49.46,"high":49.89,"low":47.9,"open":49.24,"volume":24426000},{"timestamp":1583159400,"date":"2020-03-02","index":8562,"close":50.9,"high":50.9,"low":48.67,"open":49.73,"volume":17328500},{"timestamp":1583245800,"date":"2020-03-03","index":8563,"close":48.85,"high":51.84,"low":48.25,"open":50.62,"volume":21830500},{"timestamp":1583332200,"date":"2020-03-04","index":8564,"close":50.54,"high":50.59,"low":48.83,"open":49.85,"volume":14813700},{"timestamp":1583418600,"date":"2020-03-05","index":8565,"close":48,"high":49.68,"low":47.75,"open":49.23,"volume":15843000},{"timestamp":1583505000,"date":"2020-03-06","index":8566,"close":47.37,"high":48.3,"low":46.46,"open":46.57,"volume":24581400},{"timestamp":1583760600,"date":"2020-03-09","index":8567,"close":46.01,"high":47.57,"low":44.66,"open":44.95,"volume":25949300},{"timestamp":1583847000,"date":"2020-03-10","index":8568,"close":48.58,"high":48.91,"low":46.16,"open":47.45,"volume":27067700},{"timestamp":1583933400,"date":"2020-03-11","index":8569,"close":44.72,"high":47.48,"low":44.27,"open":46.81,"volume":24139200},{"timestamp":1584019800,"date":"2020-03-12","index":8570,"close":39.8,"high":43.4,"low":39.71,"open":41.12,"volume":24123800}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8571,"close":47.93,"high":47.99,"low":43.42,"open":44.45,"volume":28339400},{"timestamp":1584365400,"date":"2020-03-16","index":8572,"close":42.72,"high":47.57,"low":41.26,"open":42.51,"volume":27493700},{"timestamp":1584451800,"date":"2020-03-17","index":8573,"close":46.86,"high":47.71,"low":41.66,"open":43.62,"volume":25588900},{"timestamp":1584538200,"date":"2020-03-18","index":8574,"close":47.27,"high":47.8,"low":42.56,"open":43.67,"volume":29557000},{"timestamp":1584624600,"date":"2020-03-19","index":8575,"close":45.07,"high":47.97,"low":44.87,"open":46.47,"volume":20159100},{"timestamp":1584711000,"date":"2020-03-20","index":8576,"close":45.65,"high":46.7,"low":44.51,"open":45.02,"volume":26340800},{"timestamp":1584970200,"date":"2020-03-23","index":8577,"close":44.19,"high":46.49,"low":43.89,"open":45,"volume":23063700},{"timestamp":1585056600,"date":"2020-03-24","index":8578,"close":47.84,"high":48.01,"low":45.3,"open":45.33,"volume":19323700},{"timestamp":1585143000,"date":"2020-03-25","index":8579,"close":45.94,"high":48.74,"low":45.48,"open":47.1,"volume":25625800},{"timestamp":1585229400,"date":"2020-03-26","index":8580,"close":50.48,"high":50.74,"low":46.19,"open":46.38,"volume":22417900},{"timestamp":1585315800,"date":"2020-03-27","index":8581,"close":49.83,"high":51.6,"low":48.56,"open":49.09,"volume":20025300}]},{"date":"2019-12-12","estimated":0.88,"reported":0.9,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8499,"close":56.61,"high":56.91,"low":56.38,"open":56.9,"volume":5790000},{"timestamp":1575037800,"date":"2019-11-29","index":8500,"close":56.14,"high":56.49,"low":56.09,"open":56.33,"volume":6479400},{"timestamp":1575297000,"date":"2019-12-02","index":8501,"close":55.43,"high":56.46,"low":55.38,"open":56.23,"volume":14314000},{"timestamp":1575383400,"date":"2019-12-03","index":8502,"close":54.59,"high":54.99,"low":54.46,"open":54.62,"volume":11963700},{"timestamp":1575469800,"date":"2019-12-04","index":8503,"close":54.41,"high":54.9,"low":54.18,"open":54.9,"volume":11436800},{"timestamp":1575556200,"date":"2019-12-05","index":8504,"close":54.68,"high":54.83,"low":54.3,"open":54.5,"volume":10557400},{"timestamp":1575642600,"date":"2019-12-06","index":8505,"close":54.83,"high":55.13,"low":54.61,"open":55.03,"volume":9088600},{"timestamp":1575901800,"date":"2019-12-09","index":8506,"close":55.31,"high":55.48,"low":54.76,"open":54.84,"volume":11996700},{"timestamp":1575988200,"date":"2019-12-10","index":8507,"close":55.82,"high":55.91,"low":55.23,"open":55.4,"volume":10719700},{"timestamp":1576074600,"date":"2019-12-11","index":8508,"close":56.31,"high":56.5,"low":55.65,"open":55.8,"volume":12159600},{"timestamp":1576161000,"date":"2019-12-12","index":8509,"close":56.47,"high":56.66,"low":55.76,"open":56.3,"volume":15413200}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8510,"close":54.51,"high":55.4,"low":54.42,"open":55,"volume":21427700},{"timestamp":1576506600,"date":"2019-12-16","index":8511,"close":53.99,"high":54.98,"low":53.7,"open":54.6,"volume":19951000},{"timestamp":1576593000,"date":"2019-12-17","index":8512,"close":52.84,"high":54.06,"low":52.83,"open":53.89,"volume":19778400},{"timestamp":1576679400,"date":"2019-12-18","index":8513,"close":53.39,"high":53.61,"low":52.95,"open":53.06,"volume":14123100},{"timestamp":1576765800,"date":"2019-12-19","index":8514,"close":53.24,"high":53.6,"low":53.04,"open":53.3,"volume":11910100},{"timestamp":1576852200,"date":"2019-12-20","index":8515,"close":53.6,"high":53.95,"low":53.35,"open":53.91,"volume":27423700},{"timestamp":1577111400,"date":"2019-12-23","index":8516,"close":53.71,"high":54.07,"low":53.61,"open":53.65,"volume":10591500},{"timestamp":1577197800,"date":"2019-12-24","index":8517,"close":53.44,"high":53.96,"low":53.36,"open":53.78,"volume":3331700},{"timestamp":1577370600,"date":"2019-12-26","index":8518,"close":53.57,"high":53.66,"low":53.28,"open":53.45,"volume":6702000},{"timestamp":1577457000,"date":"2019-12-27","index":8519,"close":53.46,"high":53.8,"low":53.34,"open":53.66,"volume":7262000},{"timestamp":1577716200,"date":"2019-12-30","index":8520,"close":52.7,"high":53.49,"low":52.62,"open":53.4,"volume":5936100}]}] +[{"date":"2025-09-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-09","estimated":1.48,"reported":null,"pre":[],"post":[]},{"date":"2024-09-09","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1724419800,"date":"2024-08-23","index":9690,"close":139.19,"high":139.79,"low":137.26,"open":138.73,"volume":4544600},{"timestamp":1724679000,"date":"2024-08-26","index":9691,"close":138.9,"high":139.4,"low":138.19,"open":139.39,"volume":2729600},{"timestamp":1724765400,"date":"2024-08-27","index":9692,"close":138.48,"high":139.5,"low":137.74,"open":137.85,"volume":3872200},{"timestamp":1724851800,"date":"2024-08-28","index":9693,"close":137.88,"high":138.95,"low":136.91,"open":138.83,"volume":3022600},{"timestamp":1724938200,"date":"2024-08-29","index":9694,"close":139.42,"high":141.16,"low":138.85,"open":139.14,"volume":4588400},{"timestamp":1725024600,"date":"2024-08-30","index":9695,"close":141.29,"high":141.72,"low":140.1,"open":140.33,"volume":7980700},{"timestamp":1725370200,"date":"2024-09-03","index":9696,"close":139.5,"high":142.2,"low":138.83,"open":140.45,"volume":6831200},{"timestamp":1725456600,"date":"2024-09-04","index":9697,"close":140.75,"high":141.1,"low":137.95,"open":138.44,"volume":6243300},{"timestamp":1725543000,"date":"2024-09-05","index":9698,"close":142.61,"high":143.28,"low":140.31,"open":141.4,"volume":8733200},{"timestamp":1725629400,"date":"2024-09-06","index":9699,"close":141.81,"high":143.94,"low":139.4,"open":143.79,"volume":11154800},{"timestamp":1725888600,"date":"2024-09-09","index":9700,"close":139.89,"high":143.3,"low":139.51,"open":142.49,"volume":20233400}],"post":[{"timestamp":1725975000,"date":"2024-09-10","index":9701,"close":155.89,"high":160.52,"low":153.12,"open":154.23,"volume":37374200},{"timestamp":1726061400,"date":"2024-09-11","index":9702,"close":157.18,"high":159.44,"low":154.84,"open":156.78,"volume":12630100},{"timestamp":1726147800,"date":"2024-09-12","index":9703,"close":161.38,"high":162.34,"low":157.9,"open":159.04,"volume":16352000},{"timestamp":1726234200,"date":"2024-09-13","index":9704,"close":162.03,"high":173.94,"low":161,"open":173.7,"volume":25695500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-11","estimated":1.65,"reported":1.63,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":9629,"close":124.49,"high":124.82,"low":123.01,"open":123.24,"volume":6911400},{"timestamp":1716989400,"date":"2024-05-29","index":9630,"close":123.74,"high":123.92,"low":122.77,"open":122.99,"volume":4735100},{"timestamp":1717075800,"date":"2024-05-30","index":9631,"close":117.09,"high":121.44,"low":117.03,"open":120.17,"volume":10851600},{"timestamp":1717162200,"date":"2024-05-31","index":9632,"close":117.19,"high":117.42,"low":114.55,"open":116.59,"volume":12755600},{"timestamp":1717421400,"date":"2024-06-03","index":9633,"close":119.28,"high":119.33,"low":117.34,"open":117.53,"volume":7256300},{"timestamp":1717507800,"date":"2024-06-04","index":9634,"close":120.07,"high":120.37,"low":118.72,"open":119.02,"volume":7368000},{"timestamp":1717594200,"date":"2024-06-05","index":9635,"close":122.63,"high":122.79,"low":120.51,"open":121.65,"volume":5973700},{"timestamp":1717680600,"date":"2024-06-06","index":9636,"close":123.5,"high":124.27,"low":122.25,"open":122.88,"volume":7347200},{"timestamp":1717767000,"date":"2024-06-07","index":9637,"close":125.92,"high":126.22,"low":123.27,"open":124.21,"volume":11545000},{"timestamp":1718026200,"date":"2024-06-10","index":9638,"close":124.5,"high":126.95,"low":124.05,"open":125.73,"volume":10190400},{"timestamp":1718112600,"date":"2024-06-11","index":9639,"close":123.88,"high":124.83,"low":122.29,"open":124.05,"volume":18373900}],"post":[{"timestamp":1718199000,"date":"2024-06-12","index":9640,"close":140.38,"high":140.96,"low":133.96,"open":134.69,"volume":40871300},{"timestamp":1718285400,"date":"2024-06-13","index":9641,"close":139.85,"high":142.4,"low":138.77,"open":140.43,"volume":13733200},{"timestamp":1718371800,"date":"2024-06-14","index":9642,"close":138.13,"high":139.97,"low":137.38,"open":139.26,"volume":11330800},{"timestamp":1718631000,"date":"2024-06-17","index":9643,"close":141.31,"high":141.44,"low":138.25,"open":138.8,"volume":11232800},{"timestamp":1718717400,"date":"2024-06-18","index":9644,"close":144.64,"high":145.06,"low":141.22,"open":141.22,"volume":11629400},{"timestamp":1718890200,"date":"2024-06-20","index":9645,"close":142.91,"high":145.32,"low":141.95,"open":145.32,"volume":8940000},{"timestamp":1718976600,"date":"2024-06-21","index":9646,"close":141.5,"high":143.72,"low":140.44,"open":143.72,"volume":14930900},{"timestamp":1719235800,"date":"2024-06-24","index":9647,"close":139.89,"high":141.53,"low":139.12,"open":140,"volume":7793300},{"timestamp":1719322200,"date":"2024-06-25","index":9648,"close":139.17,"high":139.55,"low":137.56,"open":139,"volume":8469600},{"timestamp":1719408600,"date":"2024-06-26","index":9649,"close":138.23,"high":140.75,"low":138.08,"open":139.49,"volume":8036300},{"timestamp":1719495000,"date":"2024-06-27","index":9650,"close":140.18,"high":141.42,"low":138.81,"open":139.25,"volume":7518200}]},{"date":"2024-03-11","estimated":1.38,"reported":1.41,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":9565,"close":110.97,"high":112.54,"low":110.93,"open":112,"volume":6342900},{"timestamp":1709044200,"date":"2024-02-27","index":9566,"close":111.38,"high":111.51,"low":109.79,"open":110.62,"volume":6593100},{"timestamp":1709130600,"date":"2024-02-28","index":9567,"close":111.68,"high":112.02,"low":111.1,"open":111.26,"volume":5278300},{"timestamp":1709217000,"date":"2024-02-29","index":9568,"close":111.68,"high":112.44,"low":110.64,"open":111.68,"volume":12193900},{"timestamp":1709303400,"date":"2024-03-01","index":9569,"close":113.78,"high":113.94,"low":111.52,"open":111.68,"volume":7603700},{"timestamp":1709562600,"date":"2024-03-04","index":9570,"close":114.06,"high":114.6,"low":113.39,"open":113.58,"volume":6588100},{"timestamp":1709649000,"date":"2024-03-05","index":9571,"close":110.94,"high":113.2,"low":110.37,"open":112.82,"volume":8242000},{"timestamp":1709735400,"date":"2024-03-06","index":9572,"close":112.27,"high":113.05,"low":110.67,"open":111.5,"volume":6706400},{"timestamp":1709821800,"date":"2024-03-07","index":9573,"close":114.54,"high":114.8,"low":112.29,"open":113.94,"volume":7670100},{"timestamp":1709908200,"date":"2024-03-08","index":9574,"close":112.42,"high":114.33,"low":111.54,"open":114.07,"volume":8304100},{"timestamp":1710163800,"date":"2024-03-11","index":9575,"close":114.13,"high":114.75,"low":111.18,"open":111.61,"volume":20438300}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":9576,"close":127.54,"high":129.37,"low":124.6,"open":126.26,"volume":48536100},{"timestamp":1710336600,"date":"2024-03-13","index":9577,"close":125.52,"high":128.8,"low":124.83,"open":128,"volume":15870300},{"timestamp":1710423000,"date":"2024-03-14","index":9578,"close":125.53,"high":127.8,"low":124.94,"open":127.23,"volume":10965900},{"timestamp":1710509400,"date":"2024-03-15","index":9579,"close":125.54,"high":126.01,"low":123.56,"open":124.04,"volume":17841600},{"timestamp":1710768600,"date":"2024-03-18","index":9580,"close":127.8,"high":128.95,"low":126.88,"open":127.2,"volume":12231400},{"timestamp":1710855000,"date":"2024-03-19","index":9581,"close":129.19,"high":129.21,"low":126.49,"open":127.75,"volume":10221000},{"timestamp":1710941400,"date":"2024-03-20","index":9582,"close":129.24,"high":130.69,"low":128.27,"open":129.98,"volume":8373300},{"timestamp":1711027800,"date":"2024-03-21","index":9583,"close":129.01,"high":132.77,"low":128.95,"open":130.52,"volume":17842400},{"timestamp":1711114200,"date":"2024-03-22","index":9584,"close":127.79,"high":129.21,"low":127.55,"open":129.01,"volume":6655800},{"timestamp":1711373400,"date":"2024-03-25","index":9585,"close":126.08,"high":127.67,"low":126.05,"open":127.67,"volume":7446100},{"timestamp":1711459800,"date":"2024-03-26","index":9586,"close":126.47,"high":126.94,"low":125.84,"open":126.75,"volume":7063900}]},{"date":"2023-12-11","estimated":1.32,"reported":1.34,"pre":[{"timestamp":1701095400,"date":"2023-11-27","index":9504,"close":116.47,"high":116.77,"low":115.45,"open":116.01,"volume":5165300},{"timestamp":1701181800,"date":"2023-11-28","index":9505,"close":116.24,"high":116.8,"low":115.87,"open":116,"volume":4892600},{"timestamp":1701268200,"date":"2023-11-29","index":9506,"close":116.21,"high":117.58,"low":115.96,"open":117.34,"volume":6127200},{"timestamp":1701354600,"date":"2023-11-30","index":9507,"close":116.21,"high":117.23,"low":115.18,"open":116.86,"volume":11075600},{"timestamp":1701441000,"date":"2023-12-01","index":9508,"close":117.16,"high":117.35,"low":115.26,"open":116.07,"volume":5738000},{"timestamp":1701700200,"date":"2023-12-04","index":9509,"close":115.78,"high":116.68,"low":114.55,"open":116.27,"volume":5587500},{"timestamp":1701786600,"date":"2023-12-05","index":9510,"close":114.53,"high":115.27,"low":113.81,"open":114.57,"volume":5913600},{"timestamp":1701873000,"date":"2023-12-06","index":9511,"close":112.03,"high":114.99,"low":111.93,"open":114.94,"volume":7815700},{"timestamp":1701959400,"date":"2023-12-07","index":9512,"close":112.87,"high":113.03,"low":111.81,"open":112.41,"volume":6772800},{"timestamp":1702045800,"date":"2023-12-08","index":9513,"close":113.61,"high":113.64,"low":111.59,"open":112.01,"volume":7753900},{"timestamp":1702305000,"date":"2023-12-11","index":9514,"close":115.13,"high":115.35,"low":113.61,"open":113.77,"volume":19544200}],"post":[{"timestamp":1702391400,"date":"2023-12-12","index":9515,"close":100.81,"high":104.95,"low":100.69,"open":102.7,"volume":57666500},{"timestamp":1702477800,"date":"2023-12-13","index":9516,"close":102.99,"high":103.1,"low":99.26,"open":101.08,"volume":29392200},{"timestamp":1702564200,"date":"2023-12-14","index":9517,"close":100.31,"high":102.25,"low":99.87,"open":101.87,"volume":22865200},{"timestamp":1702650600,"date":"2023-12-15","index":9518,"close":103.32,"high":103.99,"low":99.36,"open":99.69,"volume":30198200},{"timestamp":1702909800,"date":"2023-12-18","index":9519,"close":105,"high":106.16,"low":102.91,"open":103.41,"volume":13473100},{"timestamp":1702996200,"date":"2023-12-19","index":9520,"close":106.25,"high":106.34,"low":104.8,"open":104.98,"volume":10108500},{"timestamp":1703082600,"date":"2023-12-20","index":9521,"close":104.15,"high":106.09,"low":104.05,"open":105.95,"volume":9242000},{"timestamp":1703169000,"date":"2023-12-21","index":9522,"close":105.86,"high":105.93,"low":104.52,"open":104.7,"volume":8168000},{"timestamp":1703255400,"date":"2023-12-22","index":9523,"close":106.2,"high":106.49,"low":105.46,"open":105.7,"volume":5678300},{"timestamp":1703601000,"date":"2023-12-26","index":9524,"close":106.19,"high":106.65,"low":105.34,"open":106.52,"volume":5767400},{"timestamp":1703687400,"date":"2023-12-27","index":9525,"close":105.94,"high":106.33,"low":105.56,"open":106.32,"volume":5627400}]},{"date":"2023-09-11","estimated":1.15,"reported":1.19,"pre":[{"timestamp":1692970200,"date":"2023-08-25","index":9440,"close":116.06,"high":116.15,"low":112.74,"open":112.91,"volume":8758100},{"timestamp":1693229400,"date":"2023-08-28","index":9441,"close":116.84,"high":117.71,"low":115.7,"open":116.37,"volume":4514800},{"timestamp":1693315800,"date":"2023-08-29","index":9442,"close":120.65,"high":121.21,"low":118.53,"open":120.95,"volume":11920500},{"timestamp":1693402200,"date":"2023-08-30","index":9443,"close":121.12,"high":121.74,"low":120.15,"open":120.72,"volume":5601800},{"timestamp":1693488600,"date":"2023-08-31","index":9444,"close":120.39,"high":121.98,"low":120.12,"open":121,"volume":9109800},{"timestamp":1693575000,"date":"2023-09-01","index":9445,"close":120.93,"high":121.69,"low":120.09,"open":121.01,"volume":6189900},{"timestamp":1693920600,"date":"2023-09-05","index":9446,"close":123.98,"high":124.28,"low":121.18,"open":122.44,"volume":11089600},{"timestamp":1694007000,"date":"2023-09-06","index":9447,"close":124.33,"high":124.58,"low":122.73,"open":123.06,"volume":8728500},{"timestamp":1694093400,"date":"2023-09-07","index":9448,"close":125.09,"high":125.96,"low":122.59,"open":123.83,"volume":11864400},{"timestamp":1694179800,"date":"2023-09-08","index":9449,"close":126.32,"high":126.69,"low":124.35,"open":124.8,"volume":10595500},{"timestamp":1694439000,"date":"2023-09-11","index":9450,"close":126.71,"high":127.42,"low":124.72,"open":127.02,"volume":22155600}],"post":[{"timestamp":1694525400,"date":"2023-09-12","index":9451,"close":109.61,"high":113.3,"low":107.3,"open":112.08,"volume":68605700},{"timestamp":1694611800,"date":"2023-09-13","index":9452,"close":111.84,"high":112.94,"low":108.2,"open":108.32,"volume":27171000},{"timestamp":1694698200,"date":"2023-09-14","index":9453,"close":113.66,"high":115.14,"low":111.95,"open":113.5,"volume":19849700},{"timestamp":1694784600,"date":"2023-09-15","index":9454,"close":113.91,"high":115.2,"low":112.5,"open":114.19,"volume":23209500},{"timestamp":1695043800,"date":"2023-09-18","index":9455,"close":112.21,"high":114.47,"low":111.58,"open":113.42,"volume":11744100},{"timestamp":1695130200,"date":"2023-09-19","index":9456,"close":112.77,"high":113.74,"low":111.71,"open":112.48,"volume":9536100},{"timestamp":1695216600,"date":"2023-09-20","index":9457,"close":112.87,"high":114.7,"low":112.46,"open":112.81,"volume":8777100},{"timestamp":1695303000,"date":"2023-09-21","index":9458,"close":109.43,"high":112.5,"low":109.33,"open":111.51,"volume":12645800},{"timestamp":1695389400,"date":"2023-09-22","index":9459,"close":109.03,"high":110.6,"low":108.51,"open":109.99,"volume":11150000},{"timestamp":1695648600,"date":"2023-09-25","index":9460,"close":108.3,"high":108.65,"low":107.5,"open":108.45,"volume":8410000},{"timestamp":1695735000,"date":"2023-09-26","index":9461,"close":104.88,"high":107.4,"low":104.31,"open":107.14,"volume":13209000}]},{"date":"2023-06-12","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1685107800,"date":"2023-05-26","index":9378,"close":104.08,"high":106.23,"low":104.03,"open":104.35,"volume":13994100},{"timestamp":1685453400,"date":"2023-05-30","index":9379,"close":105.15,"high":105.98,"low":104.19,"open":104.9,"volume":10296700},{"timestamp":1685539800,"date":"2023-05-31","index":9380,"close":105.94,"high":106.49,"low":104.15,"open":104.47,"volume":13713500},{"timestamp":1685626200,"date":"2023-06-01","index":9381,"close":105.99,"high":106.61,"low":104.78,"open":104.88,"volume":7835900},{"timestamp":1685712600,"date":"2023-06-02","index":9382,"close":105.89,"high":106.77,"low":105.75,"open":106.52,"volume":8651600},{"timestamp":1685971800,"date":"2023-06-05","index":9383,"close":106.93,"high":107.6,"low":105.53,"open":105.89,"volume":7442000},{"timestamp":1686058200,"date":"2023-06-06","index":9384,"close":107.1,"high":107.49,"low":106.15,"open":106.81,"volume":7023000},{"timestamp":1686144600,"date":"2023-06-07","index":9385,"close":105.25,"high":108.37,"low":104.84,"open":107.14,"volume":9842500},{"timestamp":1686231000,"date":"2023-06-08","index":9386,"close":107.48,"high":107.79,"low":105.35,"open":105.67,"volume":9526700},{"timestamp":1686317400,"date":"2023-06-09","index":9387,"close":109.85,"high":110.15,"low":107.41,"open":107.7,"volume":12580100},{"timestamp":1686576600,"date":"2023-06-12","index":9388,"close":116.43,"high":117.51,"low":114.34,"open":114.34,"volume":39081500}],"post":[{"timestamp":1686663000,"date":"2023-06-13","index":9389,"close":116.68,"high":123.99,"low":116.02,"open":123.32,"volume":39190900},{"timestamp":1686749400,"date":"2023-06-14","index":9390,"close":122.27,"high":122.51,"low":115.74,"open":116.5,"volume":26264200},{"timestamp":1686835800,"date":"2023-06-15","index":9391,"close":126.55,"high":127.54,"low":121.66,"open":121.95,"volume":27476700},{"timestamp":1686922200,"date":"2023-06-16","index":9392,"close":125.46,"high":127.4,"low":125.15,"open":127.14,"volume":19511500},{"timestamp":1687267800,"date":"2023-06-20","index":9393,"close":122.04,"high":125.25,"low":121.96,"open":124.45,"volume":16273000},{"timestamp":1687354200,"date":"2023-06-21","index":9394,"close":122.1,"high":123.36,"low":120.36,"open":121.95,"volume":17583000},{"timestamp":1687440600,"date":"2023-06-22","index":9395,"close":120.58,"high":122.59,"low":120.07,"open":121.61,"volume":12203400},{"timestamp":1687527000,"date":"2023-06-23","index":9396,"close":118.64,"high":119.9,"low":118.14,"open":119.59,"volume":19731600},{"timestamp":1687786200,"date":"2023-06-26","index":9397,"close":116.78,"high":119.43,"low":116.7,"open":117.99,"volume":8987000},{"timestamp":1687872600,"date":"2023-06-27","index":9398,"close":117.84,"high":118.46,"low":116.26,"open":116.57,"volume":6970400},{"timestamp":1687959000,"date":"2023-06-28","index":9399,"close":116.53,"high":118.62,"low":116.39,"open":116.78,"volume":9240500}]},{"date":"2023-03-09","estimated":1.2,"reported":1.22,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":9313,"close":88.58,"high":89.48,"low":87.06,"open":87.15,"volume":8637100},{"timestamp":1677249000,"date":"2023-02-24","index":9314,"close":88.66,"high":88.89,"low":87.14,"open":87.31,"volume":7659200},{"timestamp":1677508200,"date":"2023-02-27","index":9315,"close":87.96,"high":88.97,"low":87.36,"open":88.86,"volume":6748800},{"timestamp":1677594600,"date":"2023-02-28","index":9316,"close":87.4,"high":88.01,"low":87.18,"open":87.7,"volume":7468000},{"timestamp":1677681000,"date":"2023-03-01","index":9317,"close":86.34,"high":87.21,"low":85.99,"open":86.9,"volume":5119800},{"timestamp":1677767400,"date":"2023-03-02","index":9318,"close":86.97,"high":87.28,"low":85.87,"open":86.06,"volume":5293600},{"timestamp":1677853800,"date":"2023-03-03","index":9319,"close":89.25,"high":89.29,"low":87.08,"open":87.32,"volume":5498500},{"timestamp":1678113000,"date":"2023-03-06","index":9320,"close":89.74,"high":90.67,"low":89.15,"open":89.41,"volume":7424800},{"timestamp":1678199400,"date":"2023-03-07","index":9321,"close":88.36,"high":90.08,"low":88.05,"open":89.58,"volume":5382400},{"timestamp":1678285800,"date":"2023-03-08","index":9322,"close":88.49,"high":89.09,"low":88.15,"open":88.4,"volume":5159200},{"timestamp":1678372200,"date":"2023-03-09","index":9323,"close":86.87,"high":89.64,"low":86.53,"open":88.33,"volume":10572300}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":9324,"close":84.07,"high":85.25,"low":82.88,"open":84.41,"volume":16029300},{"timestamp":1678714200,"date":"2023-03-13","index":9325,"close":84.93,"high":85.53,"low":82.04,"open":83.32,"volume":10299800},{"timestamp":1678800600,"date":"2023-03-14","index":9326,"close":84.56,"high":85.93,"low":83.43,"open":85.93,"volume":8732200},{"timestamp":1678887000,"date":"2023-03-15","index":9327,"close":82.98,"high":83.37,"low":82.12,"open":83.08,"volume":11463000},{"timestamp":1678973400,"date":"2023-03-16","index":9328,"close":84.82,"high":85.11,"low":82.08,"open":82.92,"volume":10148100},{"timestamp":1679059800,"date":"2023-03-17","index":9329,"close":85.26,"high":85.98,"low":84.61,"open":85,"volume":13065800},{"timestamp":1679319000,"date":"2023-03-20","index":9330,"close":86.96,"high":87.51,"low":85.25,"open":85.28,"volume":9177300},{"timestamp":1679405400,"date":"2023-03-21","index":9331,"close":87.58,"high":87.85,"low":86.66,"open":87.49,"volume":6683700},{"timestamp":1679491800,"date":"2023-03-22","index":9332,"close":87.9,"high":89.16,"low":87.44,"open":87.54,"volume":7233700},{"timestamp":1679578200,"date":"2023-03-23","index":9333,"close":87.78,"high":89.64,"low":87.64,"open":88.65,"volume":10747100},{"timestamp":1679664600,"date":"2023-03-24","index":9334,"close":88.01,"high":88.48,"low":87.51,"open":87.98,"volume":5852100}]},{"date":"2022-12-12","estimated":1.18,"reported":1.21,"pre":[{"timestamp":1669645800,"date":"2022-11-28","index":9254,"close":81.39,"high":82.14,"low":81.07,"open":82.11,"volume":5112200},{"timestamp":1669732200,"date":"2022-11-29","index":9255,"close":80.85,"high":81.5,"low":80.52,"open":81.33,"volume":4928200},{"timestamp":1669818600,"date":"2022-11-30","index":9256,"close":83.03,"high":83.18,"low":80,"open":80.47,"volume":9610300},{"timestamp":1669905000,"date":"2022-12-01","index":9257,"close":84.11,"high":84.53,"low":82.35,"open":83.05,"volume":6127200},{"timestamp":1669991400,"date":"2022-12-02","index":9258,"close":83.35,"high":83.62,"low":82.58,"open":83.2,"volume":4798900},{"timestamp":1670250600,"date":"2022-12-05","index":9259,"close":79.43,"high":82.42,"low":79.41,"open":82.41,"volume":9102900},{"timestamp":1670337000,"date":"2022-12-06","index":9260,"close":78.91,"high":79.82,"low":78.06,"open":79.35,"volume":7656100},{"timestamp":1670423400,"date":"2022-12-07","index":9261,"close":78.78,"high":79.44,"low":78.58,"open":78.67,"volume":5105500},{"timestamp":1670509800,"date":"2022-12-08","index":9262,"close":80.07,"high":80.21,"low":78.53,"open":79.13,"volume":5918700},{"timestamp":1670596200,"date":"2022-12-09","index":9263,"close":79.86,"high":80.36,"low":79.54,"open":79.65,"volume":6850800},{"timestamp":1670855400,"date":"2022-12-12","index":9264,"close":81.28,"high":81.41,"low":79.94,"open":80.31,"volume":15807600}],"post":[{"timestamp":1670941800,"date":"2022-12-13","index":9265,"close":80.56,"high":85.58,"low":79.7,"open":84.94,"volume":22812200},{"timestamp":1671028200,"date":"2022-12-14","index":9266,"close":81.82,"high":82.89,"low":80.57,"open":80.81,"volume":11183100},{"timestamp":1671114600,"date":"2022-12-15","index":9267,"close":80.07,"high":81.03,"low":79.46,"open":80.79,"volume":8196800},{"timestamp":1671201000,"date":"2022-12-16","index":9268,"close":79.58,"high":80.46,"low":79.48,"open":79.96,"volume":19200700},{"timestamp":1671460200,"date":"2022-12-19","index":9269,"close":80.5,"high":81.1,"low":79.68,"open":79.92,"volume":7738800},{"timestamp":1671546600,"date":"2022-12-20","index":9270,"close":80.94,"high":81.49,"low":80.35,"open":80.5,"volume":6390200},{"timestamp":1671633000,"date":"2022-12-21","index":9271,"close":81.5,"high":82.14,"low":80.94,"open":81.35,"volume":5932400},{"timestamp":1671719400,"date":"2022-12-22","index":9272,"close":80.49,"high":81.17,"low":79.43,"open":80.94,"volume":8181400},{"timestamp":1671805800,"date":"2022-12-23","index":9273,"close":80.85,"high":80.9,"low":79.99,"open":80.51,"volume":4129100},{"timestamp":1672151400,"date":"2022-12-27","index":9274,"close":80.98,"high":81.47,"low":80.61,"open":80.88,"volume":4290700},{"timestamp":1672237800,"date":"2022-12-28","index":9275,"close":80.33,"high":81.64,"low":80.19,"open":81.09,"volume":3794000}]},{"date":"2022-09-12","estimated":1.07,"reported":1.03,"pre":[{"timestamp":1661520600,"date":"2022-08-26","index":9190,"close":74.65,"high":77.26,"low":74.57,"open":76.98,"volume":4904100},{"timestamp":1661779800,"date":"2022-08-29","index":9191,"close":74.19,"high":74.86,"low":74.07,"open":74.11,"volume":4295500},{"timestamp":1661866200,"date":"2022-08-30","index":9192,"close":74.14,"high":74.67,"low":73.46,"open":74.42,"volume":5099100},{"timestamp":1661952600,"date":"2022-08-31","index":9193,"close":74.15,"high":75.15,"low":74.04,"open":74.46,"volume":8612900},{"timestamp":1662039000,"date":"2022-09-01","index":9194,"close":75.3,"high":75.37,"low":73.53,"open":74.12,"volume":8139800},{"timestamp":1662125400,"date":"2022-09-02","index":9195,"close":74.68,"high":76.77,"low":74.48,"open":75.74,"volume":11027700},{"timestamp":1662471000,"date":"2022-09-06","index":9196,"close":73.83,"high":75.19,"low":73.55,"open":74.7,"volume":7090100},{"timestamp":1662557400,"date":"2022-09-07","index":9197,"close":74.49,"high":74.67,"low":73.42,"open":73.68,"volume":5792600},{"timestamp":1662643800,"date":"2022-09-08","index":9198,"close":74.65,"high":74.8,"low":73.61,"open":74.03,"volume":6897100},{"timestamp":1662730200,"date":"2022-09-09","index":9199,"close":75.91,"high":76.01,"low":74.44,"open":74.65,"volume":7762400},{"timestamp":1662989400,"date":"2022-09-12","index":9200,"close":77.08,"high":77.38,"low":76.27,"open":76.63,"volume":15628900}],"post":[{"timestamp":1663075800,"date":"2022-09-13","index":9201,"close":76.04,"high":79.41,"low":75.78,"open":76.06,"volume":29476500},{"timestamp":1663162200,"date":"2022-09-14","index":9202,"close":72.12,"high":75.87,"low":71.77,"open":75.79,"volume":21601400},{"timestamp":1663248600,"date":"2022-09-15","index":9203,"close":70.24,"high":72.09,"low":69.75,"open":71.5,"volume":12478100},{"timestamp":1663335000,"date":"2022-09-16","index":9204,"close":68.83,"high":69.8,"low":68.25,"open":69.58,"volume":23412000},{"timestamp":1663594200,"date":"2022-09-19","index":9205,"close":69.07,"high":69.13,"low":67.91,"open":68.2,"volume":8364000},{"timestamp":1663680600,"date":"2022-09-20","index":9206,"close":68.11,"high":68.46,"low":67.45,"open":68.27,"volume":8624300},{"timestamp":1663767000,"date":"2022-09-21","index":9207,"close":66.75,"high":68.88,"low":66.74,"open":68.71,"volume":6768200},{"timestamp":1663853400,"date":"2022-09-22","index":9208,"close":66.03,"high":66.94,"low":65.84,"open":66.85,"volume":7190700},{"timestamp":1663939800,"date":"2022-09-23","index":9209,"close":64.55,"high":65.44,"low":63.87,"open":65.35,"volume":9282500},{"timestamp":1664199000,"date":"2022-09-26","index":9210,"close":63.45,"high":64.92,"low":63.39,"open":64.33,"volume":6897800},{"timestamp":1664285400,"date":"2022-09-27","index":9211,"close":62.42,"high":64.4,"low":62.04,"open":64.16,"volume":9284800}]},{"date":"2022-06-13","estimated":1.37,"reported":1.54,"pre":[{"timestamp":1653658200,"date":"2022-05-27","index":9128,"close":72.78,"high":72.85,"low":71.55,"open":72.36,"volume":6566700},{"timestamp":1654003800,"date":"2022-05-31","index":9129,"close":71.92,"high":72.98,"low":71.52,"open":72.23,"volume":16890300},{"timestamp":1654090200,"date":"2022-06-01","index":9130,"close":71.6,"high":73.27,"low":71.15,"open":73.02,"volume":5804700},{"timestamp":1654176600,"date":"2022-06-02","index":9131,"close":73.14,"high":73.19,"low":71.01,"open":71.48,"volume":6200400},{"timestamp":1654263000,"date":"2022-06-03","index":9132,"close":71.79,"high":72.96,"low":71.23,"open":72.56,"volume":8169500},{"timestamp":1654522200,"date":"2022-06-06","index":9133,"close":72.97,"high":74.84,"low":72.63,"open":72.63,"volume":5274700},{"timestamp":1654608600,"date":"2022-06-07","index":9134,"close":72.69,"high":73.13,"low":71.59,"open":71.59,"volume":5675700},{"timestamp":1654695000,"date":"2022-06-08","index":9135,"close":71.38,"high":72.15,"low":70.94,"open":72.01,"volume":5253500},{"timestamp":1654781400,"date":"2022-06-09","index":9136,"close":69.22,"high":71.16,"low":69.2,"open":70.77,"volume":6824900},{"timestamp":1654867800,"date":"2022-06-10","index":9137,"close":67.14,"high":68.22,"low":66.96,"open":67.98,"volume":10256100},{"timestamp":1655127000,"date":"2022-06-13","index":9138,"close":64.05,"high":66.1,"low":63.76,"open":65.78,"volume":16547200}],"post":[{"timestamp":1655213400,"date":"2022-06-14","index":9139,"close":70.72,"high":72.43,"low":69.02,"open":72,"volume":29661300},{"timestamp":1655299800,"date":"2022-06-15","index":9140,"close":69.7,"high":71.42,"low":68.67,"open":70.45,"volume":11765500},{"timestamp":1655386200,"date":"2022-06-16","index":9141,"close":68.71,"high":68.96,"low":67.58,"open":68.5,"volume":10686000},{"timestamp":1655472600,"date":"2022-06-17","index":9142,"close":67.72,"high":69.37,"low":67.39,"open":68.75,"volume":16445600},{"timestamp":1655818200,"date":"2022-06-21","index":9143,"close":67.68,"high":69.53,"low":67.39,"open":68.61,"volume":10047700},{"timestamp":1655904600,"date":"2022-06-22","index":9144,"close":66.53,"high":67.57,"low":66.38,"open":66.93,"volume":8219900},{"timestamp":1655991000,"date":"2022-06-23","index":9145,"close":67.63,"high":67.87,"low":66.31,"open":66.45,"volume":8775800},{"timestamp":1656077400,"date":"2022-06-24","index":9146,"close":70.7,"high":70.78,"low":67.97,"open":68.33,"volume":20132600},{"timestamp":1656336600,"date":"2022-06-27","index":9147,"close":70.41,"high":70.85,"low":68.94,"open":69.37,"volume":8840600},{"timestamp":1656423000,"date":"2022-06-28","index":9148,"close":68.58,"high":71.07,"low":68.53,"open":70.57,"volume":7252100},{"timestamp":1656509400,"date":"2022-06-29","index":9149,"close":69.21,"high":70.09,"low":68.78,"open":69.03,"volume":8077900}]},{"date":"2022-03-10","estimated":1.18,"reported":1.13,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":9063,"close":74.81,"high":74.94,"low":70.23,"open":70.94,"volume":11240500},{"timestamp":1645799400,"date":"2022-02-25","index":9064,"close":76.35,"high":76.83,"low":74.32,"open":74.65,"volume":8291800},{"timestamp":1646058600,"date":"2022-02-28","index":9065,"close":75.97,"high":76.7,"low":75.02,"open":75.57,"volume":9234400},{"timestamp":1646145000,"date":"2022-03-01","index":9066,"close":76.01,"high":76.5,"low":75.62,"open":75.98,"volume":8752100},{"timestamp":1646231400,"date":"2022-03-02","index":9067,"close":78.28,"high":78.86,"low":76.25,"open":76.45,"volume":8527200},{"timestamp":1646317800,"date":"2022-03-03","index":9068,"close":78.25,"high":79.04,"low":77.43,"open":78.96,"volume":8203000},{"timestamp":1646404200,"date":"2022-03-04","index":9069,"close":76.49,"high":77.91,"low":75.78,"open":77.67,"volume":8841300},{"timestamp":1646663400,"date":"2022-03-07","index":9070,"close":74.32,"high":76.39,"low":73.44,"open":76.29,"volume":11110100},{"timestamp":1646749800,"date":"2022-03-08","index":9071,"close":73.33,"high":75.23,"low":73.11,"open":73.84,"volume":9134100},{"timestamp":1646836200,"date":"2022-03-09","index":9072,"close":76.1,"high":76.95,"low":74.69,"open":74.92,"volume":8959500},{"timestamp":1646922600,"date":"2022-03-10","index":9073,"close":76.65,"high":76.85,"low":75.03,"open":75.1,"volume":13812600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":9074,"close":77.82,"high":79.9,"low":74,"open":76.7,"volume":22795800},{"timestamp":1647264600,"date":"2022-03-14","index":9075,"close":77.07,"high":78.6,"low":75.44,"open":77.92,"volume":13306200},{"timestamp":1647351000,"date":"2022-03-15","index":9076,"close":80.6,"high":81.54,"low":77.07,"open":78.05,"volume":16847200},{"timestamp":1647437400,"date":"2022-03-16","index":9077,"close":79.96,"high":81.23,"low":77.75,"open":81,"volume":14071300},{"timestamp":1647523800,"date":"2022-03-17","index":9078,"close":80.6,"high":81.29,"low":79.26,"open":79.78,"volume":10462400},{"timestamp":1647610200,"date":"2022-03-18","index":9079,"close":81.68,"high":81.99,"low":78.84,"open":79.63,"volume":24176000},{"timestamp":1647869400,"date":"2022-03-21","index":9080,"close":80.96,"high":81.98,"low":80.27,"open":81.28,"volume":8131300},{"timestamp":1647955800,"date":"2022-03-22","index":9081,"close":81.8,"high":82.23,"low":80.83,"open":81.46,"volume":9292300},{"timestamp":1648042200,"date":"2022-03-23","index":9082,"close":80.39,"high":81.41,"low":80.22,"open":81.25,"volume":7451100},{"timestamp":1648128600,"date":"2022-03-24","index":9083,"close":82.24,"high":82.82,"low":80.49,"open":80.65,"volume":7025700},{"timestamp":1648215000,"date":"2022-03-25","index":9084,"close":81.73,"high":82.84,"low":81.23,"open":82.04,"volume":5682300}]},{"date":"2021-12-09","estimated":1.11,"reported":1.21,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":9001,"close":93.58,"high":93.7,"low":92.15,"open":92.23,"volume":10908500},{"timestamp":1637937000,"date":"2021-11-26","index":9002,"close":92.33,"high":94.08,"low":92.07,"open":92.89,"volume":4519300},{"timestamp":1638196200,"date":"2021-11-29","index":9003,"close":92.94,"high":94.13,"low":92.87,"open":93.17,"volume":9552500},{"timestamp":1638282600,"date":"2021-11-30","index":9004,"close":90.74,"high":93.52,"low":90.61,"open":93.02,"volume":23271200},{"timestamp":1638369000,"date":"2021-12-01","index":9005,"close":89.75,"high":92.39,"low":89.66,"open":91.69,"volume":12084900},{"timestamp":1638455400,"date":"2021-12-02","index":9006,"close":89.99,"high":91.04,"low":89,"open":89.4,"volume":7089800},{"timestamp":1638541800,"date":"2021-12-03","index":9007,"close":88.24,"high":90.79,"low":87.72,"open":90.35,"volume":10808600},{"timestamp":1638801000,"date":"2021-12-06","index":9008,"close":88.94,"high":89.17,"low":87.85,"open":88.34,"volume":8398500},{"timestamp":1638887400,"date":"2021-12-07","index":9009,"close":90.05,"high":90.73,"low":89.21,"open":89.98,"volume":6803700},{"timestamp":1638973800,"date":"2021-12-08","index":9010,"close":88.94,"high":90.17,"low":87.91,"open":90.05,"volume":7695800},{"timestamp":1639060200,"date":"2021-12-09","index":9011,"close":88.77,"high":89.99,"low":88.24,"open":89.12,"volume":8615800}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":9012,"close":102.63,"high":106.34,"low":100.1,"open":104.29,"volume":45824600},{"timestamp":1639405800,"date":"2021-12-13","index":9013,"close":100.89,"high":104.36,"low":100.52,"open":102.44,"volume":16317600},{"timestamp":1639492200,"date":"2021-12-14","index":9014,"close":99.89,"high":101.46,"low":99.39,"open":100,"volume":9511600},{"timestamp":1639578600,"date":"2021-12-15","index":9015,"close":103.65,"high":103.76,"low":100.24,"open":100.58,"volume":14452200},{"timestamp":1639665000,"date":"2021-12-16","index":9016,"close":103.22,"high":104,"low":102.28,"open":103.95,"volume":9053200},{"timestamp":1639751400,"date":"2021-12-17","index":9017,"close":96.62,"high":99.95,"low":95.81,"open":97.69,"volume":28872300},{"timestamp":1640010600,"date":"2021-12-20","index":9018,"close":91.64,"high":96.42,"low":91.52,"open":96.42,"volume":17205400},{"timestamp":1640097000,"date":"2021-12-21","index":9019,"close":91.51,"high":91.84,"low":89.71,"open":91.81,"volume":15823000},{"timestamp":1640183400,"date":"2021-12-22","index":9020,"close":89.86,"high":91.86,"low":89.51,"open":91.27,"volume":10539000},{"timestamp":1640269800,"date":"2021-12-23","index":9021,"close":89.72,"high":90.36,"low":89.06,"open":90.03,"volume":9655400},{"timestamp":1640615400,"date":"2021-12-27","index":9022,"close":89.54,"high":90.33,"low":89.02,"open":89.7,"volume":7666200}]},{"date":"2021-09-13","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1630071000,"date":"2021-08-27","index":8939,"close":89.35,"high":89.52,"low":88.61,"open":88.79,"volume":5426800},{"timestamp":1630330200,"date":"2021-08-30","index":8940,"close":89.45,"high":89.98,"low":89.3,"open":89.46,"volume":5357000},{"timestamp":1630416600,"date":"2021-08-31","index":8941,"close":89.13,"high":89.5,"low":88.49,"open":89.45,"volume":8113300},{"timestamp":1630503000,"date":"2021-09-01","index":8942,"close":89.95,"high":90.17,"low":88.87,"open":89.26,"volume":8208000},{"timestamp":1630589400,"date":"2021-09-02","index":8943,"close":89.8,"high":90.5,"low":89.41,"open":90.17,"volume":7717400},{"timestamp":1630675800,"date":"2021-09-03","index":8944,"close":90,"high":90.48,"low":89.3,"open":89.34,"volume":8456900},{"timestamp":1631021400,"date":"2021-09-07","index":8945,"close":88.72,"high":90.67,"low":88.54,"open":90.04,"volume":11046000},{"timestamp":1631107800,"date":"2021-09-08","index":8946,"close":89.47,"high":89.6,"low":87.97,"open":88.14,"volume":8851200},{"timestamp":1631194200,"date":"2021-09-09","index":8947,"close":89.54,"high":90.83,"low":89.41,"open":89.6,"volume":11034700},{"timestamp":1631280600,"date":"2021-09-10","index":8948,"close":89.68,"high":90.55,"low":89.51,"open":89.65,"volume":10547400},{"timestamp":1631539800,"date":"2021-09-13","index":8949,"close":88.89,"high":90.51,"low":88.23,"open":90.12,"volume":18883400}],"post":[{"timestamp":1631626200,"date":"2021-09-14","index":8950,"close":86.39,"high":86.95,"low":84.73,"open":86.19,"volume":22714200},{"timestamp":1631712600,"date":"2021-09-15","index":8951,"close":87.73,"high":88.36,"low":86.17,"open":86.55,"volume":14951100},{"timestamp":1631799000,"date":"2021-09-16","index":8952,"close":87.25,"high":87.97,"low":86.19,"open":87.67,"volume":12410500},{"timestamp":1631885400,"date":"2021-09-17","index":8953,"close":86.39,"high":87.57,"low":85.95,"open":86.21,"volume":58069000},{"timestamp":1632144600,"date":"2021-09-20","index":8954,"close":86.17,"high":87.41,"low":84.93,"open":85.03,"volume":13897700},{"timestamp":1632231000,"date":"2021-09-21","index":8955,"close":86.92,"high":87.66,"low":86.12,"open":86.74,"volume":11124400},{"timestamp":1632317400,"date":"2021-09-22","index":8956,"close":88.44,"high":89,"low":87.24,"open":87.62,"volume":9908000},{"timestamp":1632403800,"date":"2021-09-23","index":8957,"close":89.42,"high":90.06,"low":88.66,"open":88.94,"volume":9720200},{"timestamp":1632490200,"date":"2021-09-24","index":8958,"close":89.94,"high":90.06,"low":88.94,"open":89.27,"volume":7617800},{"timestamp":1632749400,"date":"2021-09-27","index":8959,"close":91.04,"high":91.31,"low":89.15,"open":89.78,"volume":11533000},{"timestamp":1632835800,"date":"2021-09-28","index":8960,"close":90.49,"high":92.27,"low":90.05,"open":90.64,"volume":15041800}]},{"date":"2021-06-15","estimated":1.31,"reported":1.54,"pre":[{"timestamp":1622554200,"date":"2021-06-01","index":8877,"close":79.57,"high":79.83,"low":78.48,"open":79.58,"volume":10485300},{"timestamp":1622640600,"date":"2021-06-02","index":8878,"close":80.27,"high":80.93,"low":79.51,"open":79.7,"volume":12249300},{"timestamp":1622727000,"date":"2021-06-03","index":8879,"close":81.09,"high":81.46,"low":79.65,"open":79.8,"volume":12038700},{"timestamp":1622813400,"date":"2021-06-04","index":8880,"close":82.89,"high":83.96,"low":81.37,"open":81.42,"volume":14502900},{"timestamp":1623072600,"date":"2021-06-07","index":8881,"close":83.94,"high":84.25,"low":82.85,"open":82.94,"volume":10445600},{"timestamp":1623159000,"date":"2021-06-08","index":8882,"close":84.61,"high":85.03,"low":84,"open":84.03,"volume":10726800},{"timestamp":1623245400,"date":"2021-06-09","index":8883,"close":84.52,"high":84.83,"low":84.03,"open":84.6,"volume":9720300},{"timestamp":1623331800,"date":"2021-06-10","index":8884,"close":82.3,"high":84.46,"low":81.71,"open":84.16,"volume":16680800},{"timestamp":1623418200,"date":"2021-06-11","index":8885,"close":82.9,"high":83.24,"low":81.84,"open":81.98,"volume":11066500},{"timestamp":1623677400,"date":"2021-06-14","index":8886,"close":82.62,"high":83.1,"low":82.13,"open":83,"volume":10173200},{"timestamp":1623763800,"date":"2021-06-15","index":8887,"close":81.64,"high":82.51,"low":81.35,"open":82,"volume":17298000}],"post":[{"timestamp":1623850200,"date":"2021-06-16","index":8888,"close":77.08,"high":78.55,"low":75.9,"open":77.99,"volume":36560600},{"timestamp":1623936600,"date":"2021-06-17","index":8889,"close":77.56,"high":77.74,"low":76.56,"open":76.99,"volume":14836100},{"timestamp":1624023000,"date":"2021-06-18","index":8890,"close":76.23,"high":76.91,"low":75.97,"open":76.9,"volume":22521200},{"timestamp":1624282200,"date":"2021-06-21","index":8891,"close":77.99,"high":78.1,"low":76.55,"open":76.61,"volume":8924300},{"timestamp":1624368600,"date":"2021-06-22","index":8892,"close":78.68,"high":79.19,"low":77.66,"open":78.06,"volume":9845800},{"timestamp":1624455000,"date":"2021-06-23","index":8893,"close":78.1,"high":78.87,"low":78.06,"open":78.76,"volume":7295900},{"timestamp":1624541400,"date":"2021-06-24","index":8894,"close":77.74,"high":78.96,"low":77.61,"open":78.65,"volume":9624000},{"timestamp":1624627800,"date":"2021-06-25","index":8895,"close":78.46,"high":78.61,"low":77.56,"open":78.03,"volume":12845000},{"timestamp":1624887000,"date":"2021-06-28","index":8896,"close":78.5,"high":78.97,"low":78.33,"open":78.49,"volume":5605400},{"timestamp":1624973400,"date":"2021-06-29","index":8897,"close":78.1,"high":78.59,"low":77.82,"open":78.54,"volume":5392900},{"timestamp":1625059800,"date":"2021-06-30","index":8898,"close":77.84,"high":78.21,"low":77.58,"open":77.59,"volume":7899800}]},{"date":"2021-03-10","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":8810,"close":64.7,"high":65.15,"low":64.08,"open":64.49,"volume":10609300},{"timestamp":1614263400,"date":"2021-02-25","index":8811,"close":65.3,"high":66.36,"low":64.58,"open":64.64,"volume":15356100},{"timestamp":1614349800,"date":"2021-02-26","index":8812,"close":64.51,"high":66.28,"low":64.5,"open":65.54,"volume":20512600},{"timestamp":1614609000,"date":"2021-03-01","index":8813,"close":66.17,"high":66.73,"low":64.77,"open":64.95,"volume":11758900},{"timestamp":1614695400,"date":"2021-03-02","index":8814,"close":66.66,"high":67.42,"low":66,"open":66.15,"volume":13282000},{"timestamp":1614781800,"date":"2021-03-03","index":8815,"close":66.91,"high":67.54,"low":66.2,"open":66.25,"volume":15827600},{"timestamp":1614868200,"date":"2021-03-04","index":8816,"close":65.61,"high":67.31,"low":65.31,"open":66.68,"volume":19951100},{"timestamp":1614954600,"date":"2021-03-05","index":8817,"close":69.97,"high":71.72,"low":67.31,"open":67.31,"volume":34211500},{"timestamp":1615213800,"date":"2021-03-08","index":8818,"close":72.16,"high":72.94,"low":70.1,"open":70.47,"volume":23300500},{"timestamp":1615300200,"date":"2021-03-09","index":8819,"close":72.64,"high":73.22,"low":72,"open":72.4,"volume":17296400},{"timestamp":1615386600,"date":"2021-03-10","index":8820,"close":72.12,"high":73.62,"low":71.5,"open":73.5,"volume":21378600}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":8821,"close":67.41,"high":68.1,"low":65.43,"open":67.65,"volume":38095400},{"timestamp":1615559400,"date":"2021-03-12","index":8822,"close":67.16,"high":67.87,"low":66.45,"open":66.96,"volume":11606300},{"timestamp":1615815000,"date":"2021-03-15","index":8823,"close":67.73,"high":67.78,"low":66.9,"open":66.95,"volume":8919600},{"timestamp":1615901400,"date":"2021-03-16","index":8824,"close":66.85,"high":68.07,"low":66.68,"open":68,"volume":14512500},{"timestamp":1615987800,"date":"2021-03-17","index":8825,"close":66.22,"high":66.85,"low":66.16,"open":66.8,"volume":11892400},{"timestamp":1616074200,"date":"2021-03-18","index":8826,"close":66.74,"high":67.01,"low":66.09,"open":66.47,"volume":13750300},{"timestamp":1616160600,"date":"2021-03-19","index":8827,"close":66.26,"high":66.83,"low":65.96,"open":66.79,"volume":30963600},{"timestamp":1616419800,"date":"2021-03-22","index":8828,"close":66.32,"high":66.52,"low":65.86,"open":66.22,"volume":10263700},{"timestamp":1616506200,"date":"2021-03-23","index":8829,"close":67.27,"high":67.94,"low":66.33,"open":66.33,"volume":12390100},{"timestamp":1616592600,"date":"2021-03-24","index":8830,"close":66.83,"high":67.41,"low":66.74,"open":67.11,"volume":11391100},{"timestamp":1616679000,"date":"2021-03-25","index":8831,"close":68.63,"high":68.73,"low":66.76,"open":66.96,"volume":14844700}]},{"date":"2020-12-10","estimated":1,"reported":1.06,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8750,"close":57.41,"high":57.76,"low":57.26,"open":57.72,"volume":6848900},{"timestamp":1606487400,"date":"2020-11-27","index":8751,"close":57.76,"high":57.87,"low":57.15,"open":57.4,"volume":5627000},{"timestamp":1606746600,"date":"2020-11-30","index":8752,"close":57.72,"high":58.2,"low":57.2,"open":57.61,"volume":26676900},{"timestamp":1606833000,"date":"2020-12-01","index":8753,"close":58.74,"high":59.28,"low":58.01,"open":58.2,"volume":11855300},{"timestamp":1606919400,"date":"2020-12-02","index":8754,"close":59.08,"high":59.27,"low":58.14,"open":58.29,"volume":9330400},{"timestamp":1607005800,"date":"2020-12-03","index":8755,"close":59.27,"high":59.98,"low":59.06,"open":59.22,"volume":9783900},{"timestamp":1607092200,"date":"2020-12-04","index":8756,"close":59.96,"high":60.55,"low":59.27,"open":59.31,"volume":10872700},{"timestamp":1607351400,"date":"2020-12-07","index":8757,"close":59.8,"high":60.2,"low":59.63,"open":59.96,"volume":14922900},{"timestamp":1607437800,"date":"2020-12-08","index":8758,"close":59.03,"high":59.71,"low":58.22,"open":58.99,"volume":15237800},{"timestamp":1607524200,"date":"2020-12-09","index":8759,"close":59.73,"high":59.91,"low":58.8,"open":58.89,"volume":12204100},{"timestamp":1607610600,"date":"2020-12-10","index":8760,"close":59.48,"high":59.81,"low":59.04,"open":59.51,"volume":14219900}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8761,"close":60.61,"high":61,"low":59.42,"open":60.94,"volume":16209900},{"timestamp":1607956200,"date":"2020-12-14","index":8762,"close":60.76,"high":61.66,"low":60.69,"open":60.83,"volume":16193600},{"timestamp":1608042600,"date":"2020-12-15","index":8763,"close":61.86,"high":62.19,"low":60.9,"open":61.09,"volume":15506700},{"timestamp":1608129000,"date":"2020-12-16","index":8764,"close":62.78,"high":63.19,"low":61.85,"open":61.87,"volume":16119900},{"timestamp":1608215400,"date":"2020-12-17","index":8765,"close":63.61,"high":64.05,"low":62.73,"open":62.99,"volume":15320500},{"timestamp":1608301800,"date":"2020-12-18","index":8766,"close":65.06,"high":65.33,"low":63.43,"open":63.48,"volume":33728700},{"timestamp":1608561000,"date":"2020-12-21","index":8767,"close":64.48,"high":65.19,"low":63.88,"open":63.89,"volume":18210200},{"timestamp":1608647400,"date":"2020-12-22","index":8768,"close":65.15,"high":66,"low":64.43,"open":64.56,"volume":17136000},{"timestamp":1608733800,"date":"2020-12-23","index":8769,"close":65.3,"high":66.2,"low":65.15,"open":65.26,"volume":13075200},{"timestamp":1608820200,"date":"2020-12-24","index":8770,"close":64.96,"high":65.59,"low":64.78,"open":65.05,"volume":3796500},{"timestamp":1609165800,"date":"2020-12-28","index":8771,"close":64.87,"high":65.69,"low":64.75,"open":65.41,"volume":6463500}]},{"date":"2020-09-10","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1598448600,"date":"2020-08-26","index":8686,"close":57.49,"high":57.49,"low":56.06,"open":56.34,"volume":11597600},{"timestamp":1598535000,"date":"2020-08-27","index":8687,"close":57.18,"high":58.45,"low":56.58,"open":57.45,"volume":15834700},{"timestamp":1598621400,"date":"2020-08-28","index":8688,"close":57.88,"high":58.16,"low":57.21,"open":57.33,"volume":8613800},{"timestamp":1598880600,"date":"2020-08-31","index":8689,"close":57.22,"high":57.76,"low":57.04,"open":57.13,"volume":18683500},{"timestamp":1598967000,"date":"2020-09-01","index":8690,"close":57.66,"high":58.01,"low":57.08,"open":57.37,"volume":10169500},{"timestamp":1599053400,"date":"2020-09-02","index":8691,"close":59.03,"high":59.32,"low":57.72,"open":57.72,"volume":14342800},{"timestamp":1599139800,"date":"2020-09-03","index":8692,"close":57.1,"high":58.99,"low":56.65,"open":58.72,"volume":15387400},{"timestamp":1599226200,"date":"2020-09-04","index":8693,"close":55.73,"high":57.27,"low":55.16,"open":56.88,"volume":14697200},{"timestamp":1599571800,"date":"2020-09-08","index":8694,"close":55.32,"high":55.79,"low":54.87,"open":55.35,"volume":16472800},{"timestamp":1599658200,"date":"2020-09-09","index":8695,"close":56.95,"high":57.4,"low":55.86,"open":56.16,"volume":13993200},{"timestamp":1599744600,"date":"2020-09-10","index":8696,"close":57.33,"high":58.18,"low":56.75,"open":57.44,"volume":20500900}],"post":[{"timestamp":1599831000,"date":"2020-09-11","index":8697,"close":57,"high":61.86,"low":56.87,"open":60.71,"volume":40220600},{"timestamp":1600090200,"date":"2020-09-14","index":8698,"close":59.46,"high":61.5,"low":59.35,"open":60.86,"volume":50107400},{"timestamp":1600176600,"date":"2020-09-15","index":8699,"close":60.94,"high":61.68,"low":59.39,"open":60.01,"volume":30385600},{"timestamp":1600263000,"date":"2020-09-16","index":8700,"close":60.43,"high":61.39,"low":59.65,"open":61.12,"volume":21223300},{"timestamp":1600349400,"date":"2020-09-17","index":8701,"close":60.18,"high":60.61,"low":59,"open":59.42,"volume":22831200},{"timestamp":1600435800,"date":"2020-09-18","index":8702,"close":59.75,"high":60.29,"low":59.43,"open":59.98,"volume":49311700},{"timestamp":1600695000,"date":"2020-09-21","index":8703,"close":60.82,"high":62.6,"low":60.03,"open":62.46,"volume":32560400},{"timestamp":1600781400,"date":"2020-09-22","index":8704,"close":60.62,"high":60.75,"low":59.46,"open":60.38,"volume":13306000},{"timestamp":1600867800,"date":"2020-09-23","index":8705,"close":58.96,"high":60.49,"low":58.9,"open":60.11,"volume":15513500},{"timestamp":1600954200,"date":"2020-09-24","index":8706,"close":59.3,"high":59.9,"low":58.29,"open":58.74,"volume":9560500},{"timestamp":1601040600,"date":"2020-09-25","index":8707,"close":59.8,"high":59.99,"low":58.96,"open":59.27,"volume":9371900}]},{"date":"2020-06-16","estimated":1.15,"reported":1.2,"pre":[{"timestamp":1591104600,"date":"2020-06-02","index":8626,"close":53.28,"high":53.29,"low":52.64,"open":53.24,"volume":8756300},{"timestamp":1591191000,"date":"2020-06-03","index":8627,"close":53.49,"high":53.62,"low":52.99,"open":53.33,"volume":9188700},{"timestamp":1591277400,"date":"2020-06-04","index":8628,"close":52.85,"high":53.69,"low":52.63,"open":53.23,"volume":9696000},{"timestamp":1591363800,"date":"2020-06-05","index":8629,"close":53.98,"high":54.27,"low":52.74,"open":53.09,"volume":12210100},{"timestamp":1591623000,"date":"2020-06-08","index":8630,"close":55.1,"high":55.12,"low":53.28,"open":53.35,"volume":11519500},{"timestamp":1591709400,"date":"2020-06-09","index":8631,"close":54.18,"high":55.06,"low":53.88,"open":55,"volume":8852500},{"timestamp":1591795800,"date":"2020-06-10","index":8632,"close":54.11,"high":54.66,"low":53.9,"open":54.5,"volume":7436700},{"timestamp":1591882200,"date":"2020-06-11","index":8633,"close":51.31,"high":53.56,"low":51.23,"open":53.25,"volume":12805700},{"timestamp":1591968600,"date":"2020-06-12","index":8634,"close":51.86,"high":53,"low":50.98,"open":52.45,"volume":11537200},{"timestamp":1592227800,"date":"2020-06-15","index":8635,"close":53.25,"high":53.43,"low":50.91,"open":50.96,"volume":16038100},{"timestamp":1592314200,"date":"2020-06-16","index":8636,"close":54.59,"high":55,"low":53.78,"open":54.46,"volume":19380200}],"post":[{"timestamp":1592400600,"date":"2020-06-17","index":8637,"close":51.52,"high":53.74,"low":51.5,"open":53.03,"volume":28692600},{"timestamp":1592487000,"date":"2020-06-18","index":8638,"close":53.69,"high":54,"low":51.32,"open":51.6,"volume":19259500},{"timestamp":1592573400,"date":"2020-06-19","index":8639,"close":54.4,"high":54.46,"low":52.98,"open":54.21,"volume":33051200},{"timestamp":1592832600,"date":"2020-06-22","index":8640,"close":55.12,"high":55.39,"low":53.88,"open":54.09,"volume":16705900},{"timestamp":1592919000,"date":"2020-06-23","index":8641,"close":55.19,"high":55.97,"low":55.13,"open":55.3,"volume":18695000},{"timestamp":1593005400,"date":"2020-06-24","index":8642,"close":54.44,"high":55.68,"low":54.33,"open":55.12,"volume":18287400},{"timestamp":1593091800,"date":"2020-06-25","index":8643,"close":54.53,"high":54.59,"low":53.54,"open":54.4,"volume":16008700},{"timestamp":1593178200,"date":"2020-06-26","index":8644,"close":54.18,"high":54.59,"low":53.63,"open":54.35,"volume":17969400},{"timestamp":1593437400,"date":"2020-06-29","index":8645,"close":54.76,"high":54.96,"low":53.85,"open":54.23,"volume":14366900},{"timestamp":1593523800,"date":"2020-06-30","index":8646,"close":55.27,"high":55.44,"low":54.5,"open":54.8,"volume":18885900},{"timestamp":1593610200,"date":"2020-07-01","index":8647,"close":55.49,"high":55.88,"low":54.68,"open":54.69,"volume":17856800}]},{"date":"2020-03-12","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8560,"close":50.78,"high":53.46,"low":50.76,"open":50.88,"volume":16161100},{"timestamp":1582900200,"date":"2020-02-28","index":8561,"close":49.46,"high":49.89,"low":47.9,"open":49.24,"volume":24426000},{"timestamp":1583159400,"date":"2020-03-02","index":8562,"close":50.9,"high":50.9,"low":48.67,"open":49.73,"volume":17328500},{"timestamp":1583245800,"date":"2020-03-03","index":8563,"close":48.85,"high":51.84,"low":48.25,"open":50.62,"volume":21830500},{"timestamp":1583332200,"date":"2020-03-04","index":8564,"close":50.54,"high":50.59,"low":48.83,"open":49.85,"volume":14813700},{"timestamp":1583418600,"date":"2020-03-05","index":8565,"close":48,"high":49.68,"low":47.75,"open":49.23,"volume":15843000},{"timestamp":1583505000,"date":"2020-03-06","index":8566,"close":47.37,"high":48.3,"low":46.46,"open":46.57,"volume":24581400},{"timestamp":1583760600,"date":"2020-03-09","index":8567,"close":46.01,"high":47.57,"low":44.66,"open":44.95,"volume":25949300},{"timestamp":1583847000,"date":"2020-03-10","index":8568,"close":48.58,"high":48.91,"low":46.16,"open":47.45,"volume":27067700},{"timestamp":1583933400,"date":"2020-03-11","index":8569,"close":44.72,"high":47.48,"low":44.27,"open":46.81,"volume":24139200},{"timestamp":1584019800,"date":"2020-03-12","index":8570,"close":39.8,"high":43.4,"low":39.71,"open":41.12,"volume":24123800}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8571,"close":47.93,"high":47.99,"low":43.42,"open":44.45,"volume":28339400},{"timestamp":1584365400,"date":"2020-03-16","index":8572,"close":42.72,"high":47.57,"low":41.26,"open":42.51,"volume":27493700},{"timestamp":1584451800,"date":"2020-03-17","index":8573,"close":46.86,"high":47.71,"low":41.66,"open":43.62,"volume":25588900},{"timestamp":1584538200,"date":"2020-03-18","index":8574,"close":47.27,"high":47.8,"low":42.56,"open":43.67,"volume":29557000},{"timestamp":1584624600,"date":"2020-03-19","index":8575,"close":45.07,"high":47.97,"low":44.87,"open":46.47,"volume":20159100},{"timestamp":1584711000,"date":"2020-03-20","index":8576,"close":45.65,"high":46.7,"low":44.51,"open":45.02,"volume":26340800},{"timestamp":1584970200,"date":"2020-03-23","index":8577,"close":44.19,"high":46.49,"low":43.89,"open":45,"volume":23063700},{"timestamp":1585056600,"date":"2020-03-24","index":8578,"close":47.84,"high":48.01,"low":45.3,"open":45.33,"volume":19323700},{"timestamp":1585143000,"date":"2020-03-25","index":8579,"close":45.94,"high":48.74,"low":45.48,"open":47.1,"volume":25625800},{"timestamp":1585229400,"date":"2020-03-26","index":8580,"close":50.48,"high":50.74,"low":46.19,"open":46.38,"volume":22417900},{"timestamp":1585315800,"date":"2020-03-27","index":8581,"close":49.83,"high":51.6,"low":48.56,"open":49.09,"volume":20025300}]},{"date":"2019-12-12","estimated":0.88,"reported":0.9,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8499,"close":56.61,"high":56.91,"low":56.38,"open":56.9,"volume":5790000},{"timestamp":1575037800,"date":"2019-11-29","index":8500,"close":56.14,"high":56.49,"low":56.09,"open":56.33,"volume":6479400},{"timestamp":1575297000,"date":"2019-12-02","index":8501,"close":55.43,"high":56.46,"low":55.38,"open":56.23,"volume":14314000},{"timestamp":1575383400,"date":"2019-12-03","index":8502,"close":54.59,"high":54.99,"low":54.46,"open":54.62,"volume":11963700},{"timestamp":1575469800,"date":"2019-12-04","index":8503,"close":54.41,"high":54.9,"low":54.18,"open":54.9,"volume":11436800},{"timestamp":1575556200,"date":"2019-12-05","index":8504,"close":54.68,"high":54.83,"low":54.3,"open":54.5,"volume":10557400},{"timestamp":1575642600,"date":"2019-12-06","index":8505,"close":54.83,"high":55.13,"low":54.61,"open":55.03,"volume":9088600},{"timestamp":1575901800,"date":"2019-12-09","index":8506,"close":55.31,"high":55.48,"low":54.76,"open":54.84,"volume":11996700},{"timestamp":1575988200,"date":"2019-12-10","index":8507,"close":55.82,"high":55.91,"low":55.23,"open":55.4,"volume":10719700},{"timestamp":1576074600,"date":"2019-12-11","index":8508,"close":56.31,"high":56.5,"low":55.65,"open":55.8,"volume":12159600},{"timestamp":1576161000,"date":"2019-12-12","index":8509,"close":56.47,"high":56.66,"low":55.76,"open":56.3,"volume":15413200}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8510,"close":54.51,"high":55.4,"low":54.42,"open":55,"volume":21427700},{"timestamp":1576506600,"date":"2019-12-16","index":8511,"close":53.99,"high":54.98,"low":53.7,"open":54.6,"volume":19951000},{"timestamp":1576593000,"date":"2019-12-17","index":8512,"close":52.84,"high":54.06,"low":52.83,"open":53.89,"volume":19778400},{"timestamp":1576679400,"date":"2019-12-18","index":8513,"close":53.39,"high":53.61,"low":52.95,"open":53.06,"volume":14123100},{"timestamp":1576765800,"date":"2019-12-19","index":8514,"close":53.24,"high":53.6,"low":53.04,"open":53.3,"volume":11910100},{"timestamp":1576852200,"date":"2019-12-20","index":8515,"close":53.6,"high":53.95,"low":53.35,"open":53.91,"volume":27423700},{"timestamp":1577111400,"date":"2019-12-23","index":8516,"close":53.71,"high":54.07,"low":53.61,"open":53.65,"volume":10591500},{"timestamp":1577197800,"date":"2019-12-24","index":8517,"close":53.44,"high":53.96,"low":53.36,"open":53.78,"volume":3331700},{"timestamp":1577370600,"date":"2019-12-26","index":8518,"close":53.57,"high":53.66,"low":53.28,"open":53.45,"volume":6702000},{"timestamp":1577457000,"date":"2019-12-27","index":8519,"close":53.46,"high":53.8,"low":53.34,"open":53.66,"volume":7262000},{"timestamp":1577716200,"date":"2019-12-30","index":8520,"close":52.7,"high":53.49,"low":52.62,"open":53.4,"volume":5936100}]}] diff --git a/data/SPOT_full.json b/data/SPOT_full.json index 849168fd0..502a9acda 100644 --- a/data/SPOT_full.json +++ b/data/SPOT_full.json @@ -1 +1 @@ -[{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.24,"pre":[],"post":[]}] +[{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.84,"pre":[],"post":[]}] diff --git a/data/ULTA_full.json b/data/ULTA_full.json index aecb484cb..0ce5e865b 100644 --- a/data/ULTA_full.json +++ b/data/ULTA_full.json @@ -1 +1 @@ -[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-28","estimated":4.53,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":5.46,"reported":5.3,"pre":[{"timestamp":1723728600,"date":"2024-08-15","index":4229,"close":365.8,"high":373,"low":358.35,"open":371.64,"volume":4424900},{"timestamp":1723815000,"date":"2024-08-16","index":4230,"close":377.23,"high":383.71,"low":367.02,"open":368,"volume":2942800},{"timestamp":1724074200,"date":"2024-08-19","index":4231,"close":377.06,"high":392.61,"low":376.1,"open":382.51,"volume":2648600},{"timestamp":1724160600,"date":"2024-08-20","index":4232,"close":369.05,"high":378.1,"low":368.84,"open":376.34,"volume":1545400},{"timestamp":1724247000,"date":"2024-08-21","index":4233,"close":380.92,"high":386.04,"low":374.74,"open":374.74,"volume":1529300},{"timestamp":1724333400,"date":"2024-08-22","index":4234,"close":374.26,"high":383.25,"low":373,"open":382.13,"volume":1139100},{"timestamp":1724419800,"date":"2024-08-23","index":4235,"close":378.65,"high":379.82,"low":372.29,"open":372.69,"volume":987900},{"timestamp":1724679000,"date":"2024-08-26","index":4236,"close":374.98,"high":381.17,"low":372.75,"open":377.33,"volume":878200},{"timestamp":1724765400,"date":"2024-08-27","index":4237,"close":371.35,"high":373.49,"low":367.93,"open":372.47,"volume":972400},{"timestamp":1724851800,"date":"2024-08-28","index":4238,"close":366.82,"high":376.7,"low":366.74,"open":368.26,"volume":1331000},{"timestamp":1724938200,"date":"2024-08-29","index":4239,"close":367.58,"high":375.61,"low":367.21,"open":368.53,"volume":2271200}],"post":[{"timestamp":1725024600,"date":"2024-08-30","index":4240,"close":352.84,"high":361.43,"low":342,"open":344.09,"volume":4999800},{"timestamp":1725370200,"date":"2024-09-03","index":4241,"close":358.8,"high":367.58,"low":350.1,"open":352,"volume":2316300},{"timestamp":1725456600,"date":"2024-09-04","index":4242,"close":359.92,"high":365.89,"low":356.68,"open":357,"volume":1155000},{"timestamp":1725543000,"date":"2024-09-05","index":4243,"close":363.78,"high":366.54,"low":361,"open":361.97,"volume":885300},{"timestamp":1725629400,"date":"2024-09-06","index":4244,"close":367.59,"high":369.13,"low":361.82,"open":364.43,"volume":1077300},{"timestamp":1725888600,"date":"2024-09-09","index":4245,"close":381.57,"high":383.5,"low":368,"open":368.25,"volume":1498300},{"timestamp":1725975000,"date":"2024-09-10","index":4246,"close":373.5,"high":377.53,"low":356.02,"open":377.53,"volume":2032500},{"timestamp":1726061400,"date":"2024-09-11","index":4247,"close":372.3,"high":375.07,"low":367.51,"open":375.07,"volume":727600},{"timestamp":1726147800,"date":"2024-09-12","index":4248,"close":373.08,"high":377.02,"low":366.01,"open":373,"volume":735000},{"timestamp":1726257600,"date":"2024-09-13","index":4249,"close":378.34,"high":382.8,"low":375,"open":375.99,"volume":755279},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":387.69,"high":387.82,"low":380.24,"open":381.99,"volume":965700},{"timestamp":1718199000,"date":"2024-06-12","index":4185,"close":390.12,"high":394.56,"low":386.25,"open":389.75,"volume":916500},{"timestamp":1718285400,"date":"2024-06-13","index":4186,"close":396.39,"high":399.18,"low":392.43,"open":393,"volume":981900},{"timestamp":1718371800,"date":"2024-06-14","index":4187,"close":390.82,"high":396.71,"low":388.5,"open":395.25,"volume":781200}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]},{"date":"2019-08-29","estimated":2.8,"reported":2.76,"pre":[{"timestamp":1565875800,"date":"2019-08-15","index":2971,"close":320.44,"high":324.87,"low":315.49,"open":320.74,"volume":989200},{"timestamp":1565962200,"date":"2019-08-16","index":2972,"close":322.03,"high":327.89,"low":319.26,"open":323.52,"volume":564200},{"timestamp":1566221400,"date":"2019-08-19","index":2973,"close":325.25,"high":328.77,"low":322.45,"open":327.43,"volume":807100},{"timestamp":1566307800,"date":"2019-08-20","index":2974,"close":323.08,"high":328.28,"low":320.51,"open":325.17,"volume":475800},{"timestamp":1566394200,"date":"2019-08-21","index":2975,"close":328.12,"high":331.49,"low":326.81,"open":327.24,"volume":521100},{"timestamp":1566480600,"date":"2019-08-22","index":2976,"close":334.86,"high":338.5,"low":328.54,"open":328.54,"volume":753000},{"timestamp":1566567000,"date":"2019-08-23","index":2977,"close":322.1,"high":332.37,"low":321.24,"open":330.64,"volume":1098500},{"timestamp":1566826200,"date":"2019-08-26","index":2978,"close":330.22,"high":331.99,"low":324.54,"open":327,"volume":1008600},{"timestamp":1566912600,"date":"2019-08-27","index":2979,"close":323.77,"high":334.8,"low":323.6,"open":333.16,"volume":1000700},{"timestamp":1566999000,"date":"2019-08-28","index":2980,"close":330.38,"high":331.45,"low":321.16,"open":323.77,"volume":753400},{"timestamp":1567085400,"date":"2019-08-29","index":2981,"close":337.45,"high":342,"low":333.09,"open":337.5,"volume":2707400}],"post":[{"timestamp":1567171800,"date":"2019-08-30","index":2982,"close":237.73,"high":254.5,"low":235.76,"open":252.81,"volume":16029100},{"timestamp":1567517400,"date":"2019-09-03","index":2983,"close":237.41,"high":244.21,"low":231.02,"open":234.05,"volume":5428100},{"timestamp":1567603800,"date":"2019-09-04","index":2984,"close":228.76,"high":239.86,"low":228.2,"open":238,"volume":4016900},{"timestamp":1567690200,"date":"2019-09-05","index":2985,"close":236.71,"high":237.85,"low":227.71,"open":229.03,"volume":3260700},{"timestamp":1567776600,"date":"2019-09-06","index":2986,"close":233.1,"high":239.24,"low":233.03,"open":237.84,"volume":2026000},{"timestamp":1568035800,"date":"2019-09-09","index":2987,"close":226.16,"high":234.17,"low":226.03,"open":233.74,"volume":2181300},{"timestamp":1568122200,"date":"2019-09-10","index":2988,"close":231.42,"high":233.17,"low":225.28,"open":225.5,"volume":2241500},{"timestamp":1568208600,"date":"2019-09-11","index":2989,"close":228.15,"high":233.88,"low":227.26,"open":231.68,"volume":1496700},{"timestamp":1568295000,"date":"2019-09-12","index":2990,"close":226.16,"high":229.36,"low":225.12,"open":229.06,"volume":1872500},{"timestamp":1568381400,"date":"2019-09-13","index":2991,"close":226.86,"high":227.95,"low":225.53,"open":227.6,"volume":1127000},{"timestamp":1568640600,"date":"2019-09-16","index":2992,"close":225.45,"high":230.12,"low":224.66,"open":226.26,"volume":1361700}]},{"date":"2019-05-30","estimated":3.07,"reported":3.26,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":2907,"close":340.7,"high":340.95,"low":333.47,"open":335.06,"volume":677900},{"timestamp":1558013400,"date":"2019-05-16","index":2908,"close":343.24,"high":348.46,"low":341.31,"open":341.31,"volume":512100},{"timestamp":1558099800,"date":"2019-05-17","index":2909,"close":342.45,"high":349.56,"low":342.1,"open":342.59,"volume":573400},{"timestamp":1558359000,"date":"2019-05-20","index":2910,"close":347.89,"high":348.31,"low":339.03,"open":340.5,"volume":829200},{"timestamp":1558445400,"date":"2019-05-21","index":2911,"close":353.16,"high":354.54,"low":347.9,"open":348.61,"volume":545400},{"timestamp":1558531800,"date":"2019-05-22","index":2912,"close":349.09,"high":354.62,"low":348.89,"open":351.8,"volume":466200},{"timestamp":1558618200,"date":"2019-05-23","index":2913,"close":337.83,"high":347.14,"low":336.07,"open":347.03,"volume":1026800},{"timestamp":1558704600,"date":"2019-05-24","index":2914,"close":335.09,"high":340.84,"low":330.43,"open":338.81,"volume":615100},{"timestamp":1559050200,"date":"2019-05-28","index":2915,"close":334.85,"high":338.5,"low":333.01,"open":336.22,"volume":1026300},{"timestamp":1559136600,"date":"2019-05-29","index":2916,"close":322.07,"high":334.59,"low":321.82,"open":332.37,"volume":1033400},{"timestamp":1559223000,"date":"2019-05-30","index":2917,"close":328.46,"high":334.03,"low":321.18,"open":327.64,"volume":1318000}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":2918,"close":333.38,"high":335.13,"low":304.04,"open":315.33,"volume":3197800},{"timestamp":1559568600,"date":"2019-06-03","index":2919,"close":330.6,"high":337.36,"low":327.85,"open":333.89,"volume":1023700},{"timestamp":1559655000,"date":"2019-06-04","index":2920,"close":335.53,"high":340.55,"low":331.6,"open":332.3,"volume":773500},{"timestamp":1559741400,"date":"2019-06-05","index":2921,"close":337.48,"high":338.64,"low":331.26,"open":338.01,"volume":577200},{"timestamp":1559827800,"date":"2019-06-06","index":2922,"close":340.33,"high":341.96,"low":336.38,"open":339.85,"volume":590700},{"timestamp":1559914200,"date":"2019-06-07","index":2923,"close":338.16,"high":343.96,"low":337.68,"open":340.69,"volume":567300},{"timestamp":1560173400,"date":"2019-06-10","index":2924,"close":337.05,"high":344.49,"low":335.63,"open":339.11,"volume":561600},{"timestamp":1560259800,"date":"2019-06-11","index":2925,"close":340.01,"high":341.89,"low":334.56,"open":341.22,"volume":430900},{"timestamp":1560346200,"date":"2019-06-12","index":2926,"close":342.82,"high":343.88,"low":339.14,"open":341.88,"volume":480800},{"timestamp":1560432600,"date":"2019-06-13","index":2927,"close":349.81,"high":350.2,"low":343.62,"open":344.62,"volume":731900},{"timestamp":1560519000,"date":"2019-06-14","index":2928,"close":354.62,"high":355.61,"low":349.03,"open":349.34,"volume":905100}]},{"date":"2019-03-14","estimated":3.56,"reported":3.61,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":2854,"close":312.49,"high":315.16,"low":304.3,"open":306.02,"volume":756400},{"timestamp":1551450600,"date":"2019-03-01","index":2855,"close":315.3,"high":318.78,"low":313.82,"open":315.61,"volume":554000},{"timestamp":1551709800,"date":"2019-03-04","index":2856,"close":311.5,"high":317.78,"low":308.03,"open":316.97,"volume":832700},{"timestamp":1551796200,"date":"2019-03-05","index":2857,"close":312.24,"high":314.3,"low":310.3,"open":312.98,"volume":963200},{"timestamp":1551882600,"date":"2019-03-06","index":2858,"close":312.51,"high":313.21,"low":308.98,"open":312.11,"volume":711400},{"timestamp":1551969000,"date":"2019-03-07","index":2859,"close":305.45,"high":312.2,"low":304.48,"open":312.01,"volume":877900},{"timestamp":1552055400,"date":"2019-03-08","index":2860,"close":306.39,"high":306.99,"low":294,"open":302.87,"volume":863800},{"timestamp":1552311000,"date":"2019-03-11","index":2861,"close":309.75,"high":310.34,"low":306.57,"open":308,"volume":905900},{"timestamp":1552397400,"date":"2019-03-12","index":2862,"close":311.41,"high":312,"low":304.32,"open":310.69,"volume":779100},{"timestamp":1552483800,"date":"2019-03-13","index":2863,"close":315.44,"high":316.98,"low":311.06,"open":312.05,"volume":796800},{"timestamp":1552570200,"date":"2019-03-14","index":2864,"close":312.51,"high":315.73,"low":311.61,"open":315.73,"volume":1271200}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":2865,"close":338.41,"high":345.24,"low":327,"open":327.97,"volume":3882900},{"timestamp":1552915800,"date":"2019-03-18","index":2866,"close":342.22,"high":344.53,"low":336.87,"open":338.6,"volume":949600},{"timestamp":1553002200,"date":"2019-03-19","index":2867,"close":334.45,"high":343.92,"low":331.32,"open":342.97,"volume":1461900},{"timestamp":1553088600,"date":"2019-03-20","index":2868,"close":330.79,"high":337.5,"low":330.51,"open":335,"volume":933900},{"timestamp":1553175000,"date":"2019-03-21","index":2869,"close":335.13,"high":336.55,"low":328.83,"open":329.22,"volume":759100},{"timestamp":1553261400,"date":"2019-03-22","index":2870,"close":330.52,"high":336.07,"low":328.63,"open":334.18,"volume":695000},{"timestamp":1553520600,"date":"2019-03-25","index":2871,"close":336.67,"high":338.25,"low":330.88,"open":330.88,"volume":811900},{"timestamp":1553607000,"date":"2019-03-26","index":2872,"close":342.9,"high":345.63,"low":337.45,"open":339.62,"volume":847900},{"timestamp":1553693400,"date":"2019-03-27","index":2873,"close":346.05,"high":348.4,"low":343.34,"open":343.7,"volume":724600},{"timestamp":1553779800,"date":"2019-03-28","index":2874,"close":345.23,"high":351.43,"low":343.3,"open":347.89,"volume":667500},{"timestamp":1553866200,"date":"2019-03-29","index":2875,"close":348.73,"high":350,"low":344.95,"open":347.6,"volume":526500}]},{"date":"2018-12-06","estimated":2.16,"reported":2.18,"pre":[{"timestamp":1542724200,"date":"2018-11-20","index":2788,"close":302.14,"high":310.25,"low":301.01,"open":304.97,"volume":1135200},{"timestamp":1542810600,"date":"2018-11-21","index":2789,"close":303.76,"high":305.98,"low":301.31,"open":304.15,"volume":545300},{"timestamp":1542983400,"date":"2018-11-23","index":2790,"close":303.32,"high":307.38,"low":302.33,"open":302.77,"volume":334600},{"timestamp":1543242600,"date":"2018-11-26","index":2791,"close":301.11,"high":309.22,"low":299.6,"open":306.99,"volume":1152700},{"timestamp":1543329000,"date":"2018-11-27","index":2792,"close":296.83,"high":298.63,"low":293.88,"open":296.43,"volume":1546300},{"timestamp":1543415400,"date":"2018-11-28","index":2793,"close":295.14,"high":302.29,"low":292.57,"open":299.19,"volume":1563700},{"timestamp":1543501800,"date":"2018-11-29","index":2794,"close":300.37,"high":302.71,"low":297.02,"open":298,"volume":1097200},{"timestamp":1543588200,"date":"2018-11-30","index":2795,"close":297.79,"high":301.95,"low":296.42,"open":300.05,"volume":971100},{"timestamp":1543847400,"date":"2018-12-03","index":2796,"close":306.49,"high":311.3,"low":302.47,"open":303.88,"volume":1384300},{"timestamp":1543933800,"date":"2018-12-04","index":2797,"close":291.13,"high":308.4,"low":289.21,"open":304.78,"volume":1653500},{"timestamp":1544106600,"date":"2018-12-06","index":2798,"close":292.92,"high":293.55,"low":281.78,"open":285,"volume":1745200}],"post":[{"timestamp":1544193000,"date":"2018-12-07","index":2799,"close":254.47,"high":276.11,"low":252,"open":271.45,"volume":4231000},{"timestamp":1544452200,"date":"2018-12-10","index":2800,"close":251.1,"high":254.1,"low":242.74,"open":251.93,"volume":2690400},{"timestamp":1544538600,"date":"2018-12-11","index":2801,"close":247.86,"high":256.93,"low":246.56,"open":255,"volume":1158800},{"timestamp":1544625000,"date":"2018-12-12","index":2802,"close":255.15,"high":257.49,"low":248.54,"open":251.46,"volume":1135100},{"timestamp":1544711400,"date":"2018-12-13","index":2803,"close":251.52,"high":256.24,"low":250.53,"open":255.73,"volume":817600},{"timestamp":1544797800,"date":"2018-12-14","index":2804,"close":246.85,"high":251.68,"low":246.04,"open":249.2,"volume":910300},{"timestamp":1545057000,"date":"2018-12-17","index":2805,"close":241.95,"high":248.51,"low":240.5,"open":245.56,"volume":892300},{"timestamp":1545143400,"date":"2018-12-18","index":2806,"close":240.91,"high":248.95,"low":237.55,"open":244.86,"volume":1030000},{"timestamp":1545229800,"date":"2018-12-19","index":2807,"close":239.23,"high":247.14,"low":237.75,"open":243.86,"volume":1267200},{"timestamp":1545316200,"date":"2018-12-20","index":2808,"close":234.01,"high":241.1,"low":230.21,"open":237.85,"volume":1092400},{"timestamp":1545402600,"date":"2018-12-21","index":2809,"close":230.49,"high":238.15,"low":229.26,"open":235.19,"volume":1695500}]},{"date":"2018-08-30","estimated":2.41,"reported":2.46,"pre":[{"timestamp":1534426200,"date":"2018-08-16","index":2721,"close":233.17,"high":235.61,"low":232.48,"open":233.9,"volume":806200},{"timestamp":1534512600,"date":"2018-08-17","index":2722,"close":235.04,"high":235.47,"low":231.66,"open":234.43,"volume":718500},{"timestamp":1534771800,"date":"2018-08-20","index":2723,"close":239.32,"high":239.79,"low":235.81,"open":236,"volume":669300},{"timestamp":1534858200,"date":"2018-08-21","index":2724,"close":242.18,"high":243.82,"low":239.32,"open":239.85,"volume":748100},{"timestamp":1534944600,"date":"2018-08-22","index":2725,"close":234.7,"high":241.71,"low":233.17,"open":240.06,"volume":938600},{"timestamp":1535031000,"date":"2018-08-23","index":2726,"close":239.4,"high":240.53,"low":234.62,"open":236.11,"volume":813300},{"timestamp":1535117400,"date":"2018-08-24","index":2727,"close":241.67,"high":242.07,"low":237.65,"open":240.1,"volume":719900},{"timestamp":1535376600,"date":"2018-08-27","index":2728,"close":240.84,"high":245.17,"low":239.64,"open":242,"volume":789000},{"timestamp":1535463000,"date":"2018-08-28","index":2729,"close":242.47,"high":245.37,"low":239.44,"open":241.67,"volume":784700},{"timestamp":1535549400,"date":"2018-08-29","index":2730,"close":241.73,"high":242.92,"low":240.16,"open":241.77,"volume":986900},{"timestamp":1535635800,"date":"2018-08-30","index":2731,"close":244.41,"high":246.21,"low":240.57,"open":240.73,"volume":1863900}],"post":[{"timestamp":1535722200,"date":"2018-08-31","index":2732,"close":260,"high":268.88,"low":247.21,"open":247.21,"volume":5311500},{"timestamp":1536067800,"date":"2018-09-04","index":2733,"close":274.37,"high":274.98,"low":258.27,"open":260,"volume":2295300},{"timestamp":1536154200,"date":"2018-09-05","index":2734,"close":274.93,"high":276.78,"low":269.63,"open":272.95,"volume":1512400},{"timestamp":1536240600,"date":"2018-09-06","index":2735,"close":275.66,"high":276.58,"low":270.16,"open":274.99,"volume":941200},{"timestamp":1536327000,"date":"2018-09-07","index":2736,"close":285.8,"high":288.97,"low":276.35,"open":276.41,"volume":2241300},{"timestamp":1536586200,"date":"2018-09-10","index":2737,"close":285.96,"high":287.44,"low":284.27,"open":287.06,"volume":985400},{"timestamp":1536672600,"date":"2018-09-11","index":2738,"close":286.73,"high":290.3,"low":283.16,"open":285.44,"volume":1041500},{"timestamp":1536759000,"date":"2018-09-12","index":2739,"close":283.63,"high":289.65,"low":282.55,"open":287.41,"volume":1229100},{"timestamp":1536845400,"date":"2018-09-13","index":2740,"close":280.52,"high":284.99,"low":279.47,"open":284.3,"volume":995500},{"timestamp":1536931800,"date":"2018-09-14","index":2741,"close":279.1,"high":283,"low":278.94,"open":280.11,"volume":856500},{"timestamp":1537191000,"date":"2018-09-17","index":2742,"close":281.45,"high":282.41,"low":276.41,"open":278.71,"volume":704000}]},{"date":"2018-05-31","estimated":2.48,"reported":2.7,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":2657,"close":252.02,"high":253.49,"low":251.11,"open":251.89,"volume":827300},{"timestamp":1526563800,"date":"2018-05-17","index":2658,"close":257.6,"high":258.57,"low":251.5,"open":251.5,"volume":807700},{"timestamp":1526650200,"date":"2018-05-18","index":2659,"close":255.59,"high":257.19,"low":255.02,"open":257.19,"volume":754500},{"timestamp":1526909400,"date":"2018-05-21","index":2660,"close":254.77,"high":261.4,"low":253.95,"open":258.35,"volume":719400},{"timestamp":1526995800,"date":"2018-05-22","index":2661,"close":252.69,"high":257.03,"low":252.27,"open":255.39,"volume":570100},{"timestamp":1527082200,"date":"2018-05-23","index":2662,"close":252.97,"high":258.49,"low":251.47,"open":252.07,"volume":931500},{"timestamp":1527168600,"date":"2018-05-24","index":2663,"close":251.72,"high":253.22,"low":245.45,"open":252.45,"volume":906800},{"timestamp":1527255000,"date":"2018-05-25","index":2664,"close":251.05,"high":255.39,"low":250.05,"open":253.72,"volume":815400},{"timestamp":1527600600,"date":"2018-05-29","index":2665,"close":253.69,"high":254.13,"low":248.25,"open":249.44,"volume":874300},{"timestamp":1527687000,"date":"2018-05-30","index":2666,"close":253.48,"high":256.39,"low":250.21,"open":255.43,"volume":1163600},{"timestamp":1527773400,"date":"2018-05-31","index":2667,"close":246.91,"high":256.89,"low":246.01,"open":256.14,"volume":2348500}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":2668,"close":245.15,"high":251.97,"low":234.81,"open":235.99,"volume":3982100},{"timestamp":1528119000,"date":"2018-06-04","index":2669,"close":256.6,"high":257.33,"low":244.43,"open":245.81,"volume":1481500},{"timestamp":1528205400,"date":"2018-06-05","index":2670,"close":253.93,"high":254.98,"low":249.44,"open":252.44,"volume":1199100},{"timestamp":1528291800,"date":"2018-06-06","index":2671,"close":255.85,"high":258.8,"low":251.7,"open":254.6,"volume":1049700},{"timestamp":1528378200,"date":"2018-06-07","index":2672,"close":256.92,"high":259.62,"low":252,"open":255.5,"volume":1240200},{"timestamp":1528464600,"date":"2018-06-08","index":2673,"close":253.06,"high":256.59,"low":248.13,"open":255.23,"volume":1100400},{"timestamp":1528723800,"date":"2018-06-11","index":2674,"close":251.84,"high":254.24,"low":250.53,"open":253.31,"volume":779400},{"timestamp":1528810200,"date":"2018-06-12","index":2675,"close":248.29,"high":252.74,"low":247.45,"open":251.28,"volume":1220700},{"timestamp":1528896600,"date":"2018-06-13","index":2676,"close":247.52,"high":251.81,"low":246.93,"open":249,"volume":1262300},{"timestamp":1528983000,"date":"2018-06-14","index":2677,"close":246.6,"high":247.78,"low":243.68,"open":247.7,"volume":1454000},{"timestamp":1529069400,"date":"2018-06-15","index":2678,"close":247.88,"high":248.54,"low":244.08,"open":246.21,"volume":1157300}]},{"date":"2018-03-15","estimated":2.78,"reported":2.75,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":2604,"close":200.71,"high":204.84,"low":199.54,"open":203.62,"volume":808100},{"timestamp":1520001000,"date":"2018-03-02","index":2605,"close":194,"high":199.08,"low":191.7,"open":198.08,"volume":2208000},{"timestamp":1520260200,"date":"2018-03-05","index":2606,"close":197.88,"high":198.34,"low":192.5,"open":194,"volume":1314500},{"timestamp":1520346600,"date":"2018-03-06","index":2607,"close":200.22,"high":202.89,"low":198.4,"open":198.4,"volume":1266100},{"timestamp":1520433000,"date":"2018-03-07","index":2608,"close":201.07,"high":202.13,"low":196.07,"open":197.76,"volume":921900},{"timestamp":1520519400,"date":"2018-03-08","index":2609,"close":206.54,"high":206.96,"low":200.13,"open":202.35,"volume":1023100},{"timestamp":1520605800,"date":"2018-03-09","index":2610,"close":205.92,"high":208.75,"low":202.81,"open":207.47,"volume":1064700},{"timestamp":1520861400,"date":"2018-03-12","index":2611,"close":207.62,"high":208.31,"low":203.02,"open":205.69,"volume":899700},{"timestamp":1520947800,"date":"2018-03-13","index":2612,"close":208.4,"high":208.4,"low":203.02,"open":205.69,"volume":1436800},{"timestamp":1521034200,"date":"2018-03-14","index":2613,"close":201.99,"high":209.49,"low":201.25,"open":208.84,"volume":1167900},{"timestamp":1521120600,"date":"2018-03-15","index":2614,"close":206.14,"high":206.5,"low":201,"open":202.39,"volume":2747200}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":2615,"close":221.88,"high":223.5,"low":207.54,"open":210.35,"volume":5862200},{"timestamp":1521466200,"date":"2018-03-19","index":2616,"close":215.6,"high":222.98,"low":215.2,"open":221.75,"volume":1368800},{"timestamp":1521552600,"date":"2018-03-20","index":2617,"close":215.63,"high":219,"low":214.22,"open":216.89,"volume":1267900},{"timestamp":1521639000,"date":"2018-03-21","index":2618,"close":213,"high":217.54,"low":212.9,"open":215.79,"volume":1027600},{"timestamp":1521725400,"date":"2018-03-22","index":2619,"close":207.36,"high":215.61,"low":207.21,"open":212.55,"volume":1451800},{"timestamp":1521811800,"date":"2018-03-23","index":2620,"close":202.29,"high":207.99,"low":202.17,"open":207.5,"volume":1332800},{"timestamp":1522071000,"date":"2018-03-26","index":2621,"close":207.9,"high":208.3,"low":204.78,"open":205.07,"volume":1006900},{"timestamp":1522157400,"date":"2018-03-27","index":2622,"close":204.92,"high":209.68,"low":203.5,"open":209.21,"volume":1044600},{"timestamp":1522243800,"date":"2018-03-28","index":2623,"close":205.11,"high":208.78,"low":204.2,"open":204.64,"volume":783300},{"timestamp":1522330200,"date":"2018-03-29","index":2624,"close":204.27,"high":207.87,"low":203.31,"open":206.01,"volume":1171100},{"timestamp":1522675800,"date":"2018-04-02","index":2625,"close":203.13,"high":206.55,"low":199.15,"open":204.28,"volume":913100}]},{"date":"2017-11-30","estimated":1.67,"reported":1.75,"pre":[{"timestamp":1510756200,"date":"2017-11-15","index":2533,"close":199.99,"high":200.6,"low":196.56,"open":198.15,"volume":647800},{"timestamp":1510842600,"date":"2017-11-16","index":2534,"close":205.96,"high":207.61,"low":198.61,"open":200.82,"volume":1049800},{"timestamp":1510929000,"date":"2017-11-17","index":2535,"close":215.1,"high":215.68,"low":206.61,"open":208.02,"volume":1690700},{"timestamp":1511188200,"date":"2017-11-20","index":2536,"close":209.16,"high":216.05,"low":208.75,"open":215.77,"volume":1281700},{"timestamp":1511274600,"date":"2017-11-21","index":2537,"close":209.96,"high":211.9,"low":203.09,"open":207.06,"volume":1643900},{"timestamp":1511361000,"date":"2017-11-22","index":2538,"close":212.3,"high":215.41,"low":209.72,"open":210.16,"volume":1152700},{"timestamp":1511533800,"date":"2017-11-24","index":2539,"close":210.37,"high":214.08,"low":209.27,"open":212.69,"volume":438200},{"timestamp":1511793000,"date":"2017-11-27","index":2540,"close":206.69,"high":212,"low":205.84,"open":210.95,"volume":1162500},{"timestamp":1511879400,"date":"2017-11-28","index":2541,"close":217.07,"high":217.27,"low":206.64,"open":208.3,"volume":1815000},{"timestamp":1511965800,"date":"2017-11-29","index":2542,"close":223.1,"high":227.4,"low":218.82,"open":218.98,"volume":1991700},{"timestamp":1512052200,"date":"2017-11-30","index":2543,"close":221.71,"high":226.9,"low":218.58,"open":224.61,"volume":2723700}],"post":[{"timestamp":1512138600,"date":"2017-12-01","index":2544,"close":212.58,"high":217.61,"low":201,"open":208.07,"volume":6694700},{"timestamp":1512397800,"date":"2017-12-04","index":2545,"close":221.64,"high":226.92,"low":212.74,"open":212.74,"volume":2663000},{"timestamp":1512484200,"date":"2017-12-05","index":2546,"close":223.97,"high":226.14,"low":219.8,"open":223.77,"volume":1567800},{"timestamp":1512570600,"date":"2017-12-06","index":2547,"close":223.14,"high":225.26,"low":219.53,"open":222.68,"volume":1280600},{"timestamp":1512657000,"date":"2017-12-07","index":2548,"close":221.59,"high":227.52,"low":221.15,"open":223.96,"volume":1039500},{"timestamp":1512743400,"date":"2017-12-08","index":2549,"close":224.54,"high":225.31,"low":219.13,"open":222.41,"volume":1465500},{"timestamp":1513002600,"date":"2017-12-11","index":2550,"close":216.14,"high":224.43,"low":215.56,"open":224.16,"volume":1142600},{"timestamp":1513089000,"date":"2017-12-12","index":2551,"close":214.87,"high":217.23,"low":210.72,"open":216.25,"volume":1860100},{"timestamp":1513175400,"date":"2017-12-13","index":2552,"close":215.03,"high":217.47,"low":213.23,"open":215.76,"volume":1069700},{"timestamp":1513261800,"date":"2017-12-14","index":2553,"close":217.17,"high":218.26,"low":214.75,"open":216.08,"volume":1389700},{"timestamp":1513348200,"date":"2017-12-15","index":2554,"close":218.25,"high":220.1,"low":216.01,"open":218.37,"volume":1750200}]},{"date":"2017-08-24","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1502371800,"date":"2017-08-10","index":2465,"close":246.87,"high":252.2,"low":246.69,"open":252.09,"volume":685400},{"timestamp":1502458200,"date":"2017-08-11","index":2466,"close":251.05,"high":251.98,"low":247.95,"open":247.95,"volume":385700},{"timestamp":1502717400,"date":"2017-08-14","index":2467,"close":248.47,"high":252.88,"low":247.45,"open":251.8,"volume":680600},{"timestamp":1502803800,"date":"2017-08-15","index":2468,"close":237.67,"high":248.93,"low":237.36,"open":248.81,"volume":1574700},{"timestamp":1502890200,"date":"2017-08-16","index":2469,"close":243.43,"high":245.1,"low":236,"open":238.02,"volume":1302200},{"timestamp":1502976600,"date":"2017-08-17","index":2470,"close":241.43,"high":245.25,"low":240.96,"open":241.83,"volume":678500},{"timestamp":1503063000,"date":"2017-08-18","index":2471,"close":244.2,"high":247.36,"low":240.85,"open":240.85,"volume":813400},{"timestamp":1503322200,"date":"2017-08-21","index":2472,"close":234.21,"high":240,"low":233.02,"open":236.67,"volume":1804700},{"timestamp":1503408600,"date":"2017-08-22","index":2473,"close":231.65,"high":239.98,"low":231.16,"open":236.37,"volume":2165700},{"timestamp":1503495000,"date":"2017-08-23","index":2474,"close":232.06,"high":233.44,"low":228.5,"open":231,"volume":2861100},{"timestamp":1503581400,"date":"2017-08-24","index":2475,"close":233.71,"high":247.3,"low":233.02,"open":240,"volume":2884700}],"post":[{"timestamp":1503667800,"date":"2017-08-25","index":2476,"close":212.36,"high":217.8,"low":208.25,"open":215.44,"volume":7890200},{"timestamp":1503927000,"date":"2017-08-28","index":2477,"close":207.75,"high":211.38,"low":207,"open":210.2,"volume":2745200},{"timestamp":1504013400,"date":"2017-08-29","index":2478,"close":211.78,"high":212.73,"low":204.01,"open":205.14,"volume":1754200},{"timestamp":1504099800,"date":"2017-08-30","index":2479,"close":213.57,"high":213.88,"low":210.59,"open":211.38,"volume":1511200},{"timestamp":1504186200,"date":"2017-08-31","index":2480,"close":221.01,"high":221.15,"low":214.47,"open":214.82,"volume":2070900},{"timestamp":1504272600,"date":"2017-09-01","index":2481,"close":221.73,"high":222.27,"low":218.76,"open":221.12,"volume":1646300},{"timestamp":1504618200,"date":"2017-09-05","index":2482,"close":223.9,"high":223.94,"low":220.01,"open":221,"volume":1622500},{"timestamp":1504704600,"date":"2017-09-06","index":2483,"close":228,"high":228.09,"low":223.77,"open":224.29,"volume":1519000},{"timestamp":1504791000,"date":"2017-09-07","index":2484,"close":230.53,"high":231.28,"low":228.25,"open":228.52,"volume":1626400},{"timestamp":1504877400,"date":"2017-09-08","index":2485,"close":226.98,"high":229.66,"low":226,"open":229.66,"volume":1112500},{"timestamp":1505136600,"date":"2017-09-11","index":2486,"close":228.6,"high":228.89,"low":227.12,"open":227.87,"volume":716000}]},{"date":"2017-05-25","estimated":1.8,"reported":1.91,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":2402,"close":299.91,"high":300.42,"low":296.02,"open":298.54,"volume":505000},{"timestamp":1494595800,"date":"2017-05-12","index":2403,"close":297.55,"high":299.65,"low":296.19,"open":299.65,"volume":469300},{"timestamp":1494855000,"date":"2017-05-15","index":2404,"close":295.41,"high":299.88,"low":295.18,"open":298.41,"volume":578300},{"timestamp":1494941400,"date":"2017-05-16","index":2405,"close":293.33,"high":295.99,"low":293.2,"open":295.49,"volume":696800},{"timestamp":1495027800,"date":"2017-05-17","index":2406,"close":292.09,"high":293.2,"low":289.68,"open":292.11,"volume":754300},{"timestamp":1495114200,"date":"2017-05-18","index":2407,"close":297.82,"high":299.7,"low":292.27,"open":293.11,"volume":887800},{"timestamp":1495200600,"date":"2017-05-19","index":2408,"close":294.08,"high":299.66,"low":292.91,"open":298.01,"volume":709200},{"timestamp":1495459800,"date":"2017-05-22","index":2409,"close":294.94,"high":298.84,"low":294.08,"open":295.32,"volume":612400},{"timestamp":1495546200,"date":"2017-05-23","index":2410,"close":290.55,"high":296.4,"low":290,"open":296.39,"volume":926000},{"timestamp":1495632600,"date":"2017-05-24","index":2411,"close":280.51,"high":290.98,"low":277.68,"open":290.5,"volume":2023600},{"timestamp":1495719000,"date":"2017-05-25","index":2412,"close":293.04,"high":293.84,"low":282.26,"open":282.26,"volume":2137000}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":2413,"close":302.4,"high":310,"low":301.36,"open":305.5,"volume":2858700},{"timestamp":1496151000,"date":"2017-05-30","index":2414,"close":303,"high":306.87,"low":302,"open":302.02,"volume":807100},{"timestamp":1496237400,"date":"2017-05-31","index":2415,"close":304.84,"high":304.97,"low":301.3,"open":304.11,"volume":595100},{"timestamp":1496323800,"date":"2017-06-01","index":2416,"close":306.72,"high":307.19,"low":304.27,"open":304.45,"volume":552200},{"timestamp":1496410200,"date":"2017-06-02","index":2417,"close":311.47,"high":311.78,"low":307.7,"open":309.99,"volume":680000},{"timestamp":1496669400,"date":"2017-06-05","index":2418,"close":313.73,"high":314.86,"low":311.54,"open":313.14,"volume":843100},{"timestamp":1496755800,"date":"2017-06-06","index":2419,"close":306.96,"high":314.08,"low":306.01,"open":313.21,"volume":934800},{"timestamp":1496842200,"date":"2017-06-07","index":2420,"close":307.94,"high":309.63,"low":306.88,"open":307.93,"volume":482800},{"timestamp":1496928600,"date":"2017-06-08","index":2421,"close":307.27,"high":310,"low":305.52,"open":309,"volume":537800},{"timestamp":1497015000,"date":"2017-06-09","index":2422,"close":307.87,"high":310.19,"low":306.84,"open":308.33,"volume":511600},{"timestamp":1497274200,"date":"2017-06-12","index":2423,"close":301.02,"high":307.49,"low":300.48,"open":305.88,"volume":826400}]},{"date":"2017-03-09","estimated":2.13,"reported":2.24,"pre":[{"timestamp":1487860200,"date":"2017-02-23","index":2348,"close":274.6,"high":277.99,"low":273.74,"open":277.82,"volume":487100},{"timestamp":1487946600,"date":"2017-02-24","index":2349,"close":276.33,"high":277.26,"low":272.52,"open":274.19,"volume":465100},{"timestamp":1488205800,"date":"2017-02-27","index":2350,"close":275.69,"high":277.61,"low":275.59,"open":277,"volume":398200},{"timestamp":1488292200,"date":"2017-02-28","index":2351,"close":273.43,"high":276.35,"low":272.73,"open":275.35,"volume":425300},{"timestamp":1488378600,"date":"2017-03-01","index":2352,"close":274.83,"high":277.78,"low":274.46,"open":276.59,"volume":588400},{"timestamp":1488465000,"date":"2017-03-02","index":2353,"close":277.45,"high":277.75,"low":274.83,"open":274.83,"volume":509000},{"timestamp":1488551400,"date":"2017-03-03","index":2354,"close":278.15,"high":278.34,"low":275.28,"open":277.38,"volume":460900},{"timestamp":1488810600,"date":"2017-03-06","index":2355,"close":275.59,"high":281.17,"low":273.49,"open":280.24,"volume":1078600},{"timestamp":1488897000,"date":"2017-03-07","index":2356,"close":269.92,"high":275.16,"low":268.23,"open":274.75,"volume":1641600},{"timestamp":1488983400,"date":"2017-03-08","index":2357,"close":275.47,"high":275.86,"low":270.5,"open":270.5,"volume":818000},{"timestamp":1489069800,"date":"2017-03-09","index":2358,"close":273.77,"high":277.25,"low":272.65,"open":276.5,"volume":1726400}],"post":[{"timestamp":1489156200,"date":"2017-03-10","index":2359,"close":286.42,"high":287.19,"low":270.5,"open":271,"volume":4576900},{"timestamp":1489411800,"date":"2017-03-13","index":2360,"close":286.91,"high":288.59,"low":283.71,"open":286.47,"volume":1086800},{"timestamp":1489498200,"date":"2017-03-14","index":2361,"close":285.38,"high":286.69,"low":283.8,"open":285.21,"volume":616200},{"timestamp":1489584600,"date":"2017-03-15","index":2362,"close":287.78,"high":288.55,"low":284.45,"open":286,"volume":548000},{"timestamp":1489671000,"date":"2017-03-16","index":2363,"close":286.32,"high":289.13,"low":285.09,"open":287.73,"volume":487100},{"timestamp":1489757400,"date":"2017-03-17","index":2364,"close":288.81,"high":289.27,"low":286.08,"open":287.63,"volume":665200},{"timestamp":1490016600,"date":"2017-03-20","index":2365,"close":285.71,"high":288.98,"low":284.27,"open":288.8,"volume":655600},{"timestamp":1490103000,"date":"2017-03-21","index":2366,"close":281.28,"high":286.43,"low":280.93,"open":286.2,"volume":588100},{"timestamp":1490189400,"date":"2017-03-22","index":2367,"close":283.26,"high":284.05,"low":280,"open":281.28,"volume":701400},{"timestamp":1490275800,"date":"2017-03-23","index":2368,"close":281.22,"high":284.77,"low":280.95,"open":283.01,"volume":489000},{"timestamp":1490362200,"date":"2017-03-24","index":2369,"close":281.53,"high":282.91,"low":279.83,"open":281.78,"volume":342200}]},{"date":"2016-12-01","estimated":1.37,"reported":1.4,"pre":[{"timestamp":1479306600,"date":"2016-11-16","index":2282,"close":246.62,"high":248.09,"low":242.57,"open":244.48,"volume":788400},{"timestamp":1479393000,"date":"2016-11-17","index":2283,"close":251.13,"high":251.31,"low":246.12,"open":247.78,"volume":895800},{"timestamp":1479479400,"date":"2016-11-18","index":2284,"close":250.09,"high":252.65,"low":248.46,"open":251.05,"volume":468800},{"timestamp":1479738600,"date":"2016-11-21","index":2285,"close":251,"high":252.09,"low":249.05,"open":251.09,"volume":741800},{"timestamp":1479825000,"date":"2016-11-22","index":2286,"close":258.39,"high":259.81,"low":252.54,"open":252.54,"volume":1208200},{"timestamp":1479911400,"date":"2016-11-23","index":2287,"close":262.02,"high":262.92,"low":258.06,"open":259.29,"volume":836100},{"timestamp":1480084200,"date":"2016-11-25","index":2288,"close":263.62,"high":264.67,"low":261,"open":263.56,"volume":383700},{"timestamp":1480343400,"date":"2016-11-28","index":2289,"close":261.6,"high":265.38,"low":261,"open":263.57,"volume":841100},{"timestamp":1480429800,"date":"2016-11-29","index":2290,"close":260.41,"high":262.37,"low":260,"open":261.33,"volume":748700},{"timestamp":1480516200,"date":"2016-11-30","index":2291,"close":259.5,"high":262.27,"low":256.54,"open":259.68,"volume":1014500},{"timestamp":1480602600,"date":"2016-12-01","index":2292,"close":257.41,"high":261.42,"low":257.12,"open":259.85,"volume":1412800}],"post":[{"timestamp":1480689000,"date":"2016-12-02","index":2293,"close":253.39,"high":273.99,"low":244.75,"open":271.7,"volume":4415700},{"timestamp":1480948200,"date":"2016-12-05","index":2294,"close":257.6,"high":260.95,"low":252.4,"open":253.49,"volume":1677300},{"timestamp":1481034600,"date":"2016-12-06","index":2295,"close":254.22,"high":257.15,"low":251.74,"open":256.93,"volume":1164400},{"timestamp":1481121000,"date":"2016-12-07","index":2296,"close":253.94,"high":255.65,"low":251.08,"open":254.01,"volume":703200},{"timestamp":1481207400,"date":"2016-12-08","index":2297,"close":253.29,"high":256.63,"low":253.17,"open":254.57,"volume":735800},{"timestamp":1481293800,"date":"2016-12-09","index":2298,"close":251.14,"high":253.45,"low":249.83,"open":252.68,"volume":646700},{"timestamp":1481553000,"date":"2016-12-12","index":2299,"close":251.61,"high":251.61,"low":248.55,"open":250.02,"volume":760600},{"timestamp":1481639400,"date":"2016-12-13","index":2300,"close":255.02,"high":257.21,"low":251.58,"open":252,"volume":710100},{"timestamp":1481725800,"date":"2016-12-14","index":2301,"close":252.93,"high":254.9,"low":251.25,"open":254.42,"volume":630400},{"timestamp":1481812200,"date":"2016-12-15","index":2302,"close":256.69,"high":258.19,"low":252.43,"open":253.2,"volume":602300},{"timestamp":1481898600,"date":"2016-12-16","index":2303,"close":262.13,"high":266.57,"low":257.8,"open":257.8,"volume":1577600}]},{"date":"2016-08-25","estimated":1.39,"reported":1.43,"pre":[{"timestamp":1470922200,"date":"2016-08-11","index":2214,"close":265.95,"high":266.19,"low":262.78,"open":264,"volume":452200},{"timestamp":1471008600,"date":"2016-08-12","index":2215,"close":266.8,"high":266.98,"low":265.05,"open":265.05,"volume":433000},{"timestamp":1471267800,"date":"2016-08-15","index":2216,"close":266.97,"high":269.82,"low":266.84,"open":268.76,"volume":452900},{"timestamp":1471354200,"date":"2016-08-16","index":2217,"close":265.9,"high":267.37,"low":265.33,"open":266,"volume":468000},{"timestamp":1471440600,"date":"2016-08-17","index":2218,"close":265.79,"high":266,"low":263.02,"open":265.48,"volume":494500},{"timestamp":1471527000,"date":"2016-08-18","index":2219,"close":271.59,"high":271.96,"low":266.34,"open":266.34,"volume":834900},{"timestamp":1471613400,"date":"2016-08-19","index":2220,"close":274.55,"high":276.2,"low":268.74,"open":270.93,"volume":839200},{"timestamp":1471872600,"date":"2016-08-22","index":2221,"close":270.7,"high":275.86,"low":270.35,"open":275.78,"volume":1307000},{"timestamp":1471959000,"date":"2016-08-23","index":2222,"close":275.89,"high":276.23,"low":272.02,"open":272.95,"volume":834600},{"timestamp":1472045400,"date":"2016-08-24","index":2223,"close":273.98,"high":278.63,"low":271.28,"open":278.29,"volume":1178300},{"timestamp":1472131800,"date":"2016-08-25","index":2224,"close":271.45,"high":274.5,"low":269.71,"open":272.6,"volume":2178500}],"post":[{"timestamp":1472218200,"date":"2016-08-26","index":2225,"close":254.85,"high":270.5,"low":250.24,"open":270.11,"volume":5833600},{"timestamp":1472477400,"date":"2016-08-29","index":2226,"close":254.09,"high":256.52,"low":252.5,"open":254.6,"volume":1251400},{"timestamp":1472563800,"date":"2016-08-30","index":2227,"close":244.97,"high":253.17,"low":244.5,"open":252.51,"volume":1859400},{"timestamp":1472650200,"date":"2016-08-31","index":2228,"close":247.21,"high":248.88,"low":242.96,"open":244.03,"volume":1549100},{"timestamp":1472736600,"date":"2016-09-01","index":2229,"close":245.52,"high":248.44,"low":244.68,"open":246.67,"volume":682400},{"timestamp":1472823000,"date":"2016-09-02","index":2230,"close":246.46,"high":249.51,"low":244.88,"open":246.59,"volume":746800},{"timestamp":1473168600,"date":"2016-09-06","index":2231,"close":249.64,"high":249.76,"low":246.37,"open":246.82,"volume":862800},{"timestamp":1473255000,"date":"2016-09-07","index":2232,"close":246.74,"high":250,"low":245.83,"open":249.96,"volume":612800},{"timestamp":1473341400,"date":"2016-09-08","index":2233,"close":243.57,"high":245.9,"low":243,"open":244.93,"volume":936400},{"timestamp":1473427800,"date":"2016-09-09","index":2234,"close":238.73,"high":243.56,"low":238.73,"open":243.32,"volume":1310200},{"timestamp":1473687000,"date":"2016-09-12","index":2235,"close":242.39,"high":243.33,"low":235.19,"open":235.38,"volume":1257200}]},{"date":"2016-05-26","estimated":1.29,"reported":1.45,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":2151,"close":207.43,"high":208.41,"low":203,"open":203.7,"volume":761600},{"timestamp":1463146200,"date":"2016-05-13","index":2152,"close":205.2,"high":207.54,"low":203.29,"open":207.03,"volume":633400},{"timestamp":1463405400,"date":"2016-05-16","index":2153,"close":208.13,"high":209.09,"low":204.39,"open":204.85,"volume":482500},{"timestamp":1463491800,"date":"2016-05-17","index":2154,"close":204.44,"high":208.24,"low":203.28,"open":207.21,"volume":875500},{"timestamp":1463578200,"date":"2016-05-18","index":2155,"close":206.45,"high":208.31,"low":203.18,"open":204.45,"volume":1032500},{"timestamp":1463664600,"date":"2016-05-19","index":2156,"close":207.89,"high":208.63,"low":205,"open":205,"volume":522800},{"timestamp":1463751000,"date":"2016-05-20","index":2157,"close":208.47,"high":208.95,"low":206.06,"open":208.73,"volume":969000},{"timestamp":1464010200,"date":"2016-05-23","index":2158,"close":206.02,"high":209.98,"low":205.95,"open":208.97,"volume":964300},{"timestamp":1464096600,"date":"2016-05-24","index":2159,"close":206.59,"high":209.72,"low":206.42,"open":208.48,"volume":1391300},{"timestamp":1464183000,"date":"2016-05-25","index":2160,"close":211.48,"high":212.26,"low":206.61,"open":206.61,"volume":1238000},{"timestamp":1464269400,"date":"2016-05-26","index":2161,"close":213.69,"high":214.44,"low":211.55,"open":214,"volume":1885900}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":2162,"close":233.15,"high":237.53,"low":228.53,"open":230.75,"volume":3584500},{"timestamp":1464701400,"date":"2016-05-31","index":2163,"close":233.01,"high":234.15,"low":231.36,"open":233.48,"volume":2141900},{"timestamp":1464787800,"date":"2016-06-01","index":2164,"close":236.68,"high":236.86,"low":232.6,"open":233.29,"volume":871100},{"timestamp":1464874200,"date":"2016-06-02","index":2165,"close":237.06,"high":238.76,"low":234.81,"open":236.24,"volume":781000},{"timestamp":1464960600,"date":"2016-06-03","index":2166,"close":236.57,"high":237.32,"low":234.18,"open":236.8,"volume":778400},{"timestamp":1465219800,"date":"2016-06-06","index":2167,"close":236.74,"high":238.75,"low":234.63,"open":238.66,"volume":490200},{"timestamp":1465306200,"date":"2016-06-07","index":2168,"close":239.18,"high":239.95,"low":236.5,"open":236.79,"volume":716500},{"timestamp":1465392600,"date":"2016-06-08","index":2169,"close":239.36,"high":240.69,"low":238.46,"open":240,"volume":409200},{"timestamp":1465479000,"date":"2016-06-09","index":2170,"close":240.01,"high":240.51,"low":237.73,"open":237.73,"volume":550000},{"timestamp":1465565400,"date":"2016-06-10","index":2171,"close":239.98,"high":240.24,"low":237.8,"open":237.82,"volume":526300},{"timestamp":1465824600,"date":"2016-06-13","index":2172,"close":237.95,"high":240.83,"low":237.21,"open":237.21,"volume":578100}]},{"date":"2016-03-10","estimated":1.54,"reported":1.69,"pre":[{"timestamp":1456410600,"date":"2016-02-25","index":2097,"close":164.25,"high":164.27,"low":160.88,"open":161.52,"volume":1408100},{"timestamp":1456497000,"date":"2016-02-26","index":2098,"close":164.75,"high":166.97,"low":162.54,"open":165.57,"volume":1205100},{"timestamp":1456756200,"date":"2016-02-29","index":2099,"close":165.19,"high":168.5,"low":164,"open":165,"volume":1182300},{"timestamp":1456842600,"date":"2016-03-01","index":2100,"close":168.41,"high":168.65,"low":164.2,"open":165.86,"volume":1053600},{"timestamp":1456929000,"date":"2016-03-02","index":2101,"close":168.32,"high":168.86,"low":165.71,"open":168.21,"volume":776300},{"timestamp":1457015400,"date":"2016-03-03","index":2102,"close":169.38,"high":171.19,"low":166,"open":167.41,"volume":1124400},{"timestamp":1457101800,"date":"2016-03-04","index":2103,"close":168.97,"high":170.05,"low":167.58,"open":169.96,"volume":628100},{"timestamp":1457361000,"date":"2016-03-07","index":2104,"close":164.64,"high":168.89,"low":163.05,"open":168.57,"volume":1237900},{"timestamp":1457447400,"date":"2016-03-08","index":2105,"close":162.96,"high":165.48,"low":162.47,"open":164.34,"volume":1652000},{"timestamp":1457533800,"date":"2016-03-09","index":2106,"close":159.01,"high":165.97,"low":158.21,"open":164.7,"volume":2445400},{"timestamp":1457620200,"date":"2016-03-10","index":2107,"close":163.39,"high":164.32,"low":158.5,"open":159.56,"volume":3753300}],"post":[{"timestamp":1457706600,"date":"2016-03-11","index":2108,"close":191.62,"high":192.06,"low":184.1,"open":186.6,"volume":6130700},{"timestamp":1457962200,"date":"2016-03-14","index":2109,"close":190.02,"high":191.91,"low":188.84,"open":189.52,"volume":1699300},{"timestamp":1458048600,"date":"2016-03-15","index":2110,"close":187.87,"high":191.01,"low":187.65,"open":189.02,"volume":1185200},{"timestamp":1458135000,"date":"2016-03-16","index":2111,"close":190.02,"high":191,"low":186.6,"open":187.1,"volume":936700},{"timestamp":1458221400,"date":"2016-03-17","index":2112,"close":188.01,"high":190.68,"low":187.46,"open":189.44,"volume":1029200},{"timestamp":1458307800,"date":"2016-03-18","index":2113,"close":191.39,"high":192.38,"low":187.9,"open":188.32,"volume":1096100},{"timestamp":1458567000,"date":"2016-03-21","index":2114,"close":192.35,"high":193.78,"low":190.21,"open":190.88,"volume":1037600},{"timestamp":1458653400,"date":"2016-03-22","index":2115,"close":191.65,"high":192.5,"low":189.46,"open":190.44,"volume":881400},{"timestamp":1458739800,"date":"2016-03-23","index":2116,"close":191.57,"high":193.07,"low":190.77,"open":191.22,"volume":527300},{"timestamp":1458826200,"date":"2016-03-24","index":2117,"close":191.76,"high":192.71,"low":190.62,"open":191.4,"volume":621200},{"timestamp":1459171800,"date":"2016-03-28","index":2118,"close":191.91,"high":193.6,"low":190.74,"open":191.84,"volume":475800}]},{"date":"2015-12-03","estimated":1.05,"reported":1.11,"pre":[{"timestamp":1447857000,"date":"2015-11-18","index":2031,"close":164.99,"high":165.27,"low":160.62,"open":163.74,"volume":547900},{"timestamp":1447943400,"date":"2015-11-19","index":2032,"close":164.5,"high":165.75,"low":163.25,"open":165.24,"volume":536700},{"timestamp":1448029800,"date":"2015-11-20","index":2033,"close":170.51,"high":170.54,"low":164.46,"open":165,"volume":788100},{"timestamp":1448289000,"date":"2015-11-23","index":2034,"close":170.84,"high":173,"low":169.58,"open":170.77,"volume":727100},{"timestamp":1448375400,"date":"2015-11-24","index":2035,"close":170.83,"high":172.19,"low":169.37,"open":169.78,"volume":646500},{"timestamp":1448461800,"date":"2015-11-25","index":2036,"close":170.11,"high":171.01,"low":169.17,"open":170.01,"volume":710700},{"timestamp":1448634600,"date":"2015-11-27","index":2037,"close":170.98,"high":171.84,"low":169.88,"open":170.59,"volume":352700},{"timestamp":1448893800,"date":"2015-11-30","index":2038,"close":167,"high":174.49,"low":165.84,"open":173.01,"volume":1823500},{"timestamp":1448980200,"date":"2015-12-01","index":2039,"close":165.83,"high":168.95,"low":163.78,"open":167.82,"volume":1111300},{"timestamp":1449066600,"date":"2015-12-02","index":2040,"close":163.52,"high":166.2,"low":162.58,"open":165.83,"volume":1224500},{"timestamp":1449153000,"date":"2015-12-03","index":2041,"close":163.19,"high":165.36,"low":161,"open":164.41,"volume":2097400}],"post":[{"timestamp":1449239400,"date":"2015-12-04","index":2042,"close":184.08,"high":185.73,"low":173.87,"open":174.5,"volume":5251600},{"timestamp":1449498600,"date":"2015-12-07","index":2043,"close":184.24,"high":186.27,"low":183.22,"open":184.64,"volume":1615800},{"timestamp":1449585000,"date":"2015-12-08","index":2044,"close":185.08,"high":185.49,"low":181.95,"open":182.25,"volume":875300},{"timestamp":1449671400,"date":"2015-12-09","index":2045,"close":184.06,"high":186.65,"low":183.67,"open":184.56,"volume":785700},{"timestamp":1449757800,"date":"2015-12-10","index":2046,"close":183.11,"high":185.81,"low":182.93,"open":183.61,"volume":843200},{"timestamp":1449844200,"date":"2015-12-11","index":2047,"close":182.47,"high":183.79,"low":179.01,"open":179.69,"volume":709300},{"timestamp":1450103400,"date":"2015-12-14","index":2048,"close":185.54,"high":187.22,"low":183.05,"open":183.05,"volume":1076500},{"timestamp":1450189800,"date":"2015-12-15","index":2049,"close":185.42,"high":187.47,"low":184.46,"open":186.18,"volume":853900},{"timestamp":1450276200,"date":"2015-12-16","index":2050,"close":187.27,"high":188,"low":185.43,"open":185.43,"volume":793300},{"timestamp":1450362600,"date":"2015-12-17","index":2051,"close":185.43,"high":188.48,"low":184.76,"open":188,"volume":777900},{"timestamp":1450449000,"date":"2015-12-18","index":2052,"close":184.94,"high":185.67,"low":184.03,"open":184.95,"volume":2640700}]},{"date":"2015-08-27","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1439472600,"date":"2015-08-13","index":1963,"close":169.28,"high":170.94,"low":167.13,"open":167.24,"volume":571600},{"timestamp":1439559000,"date":"2015-08-14","index":1964,"close":171.04,"high":171.1,"low":168.55,"open":168.73,"volume":478900},{"timestamp":1439818200,"date":"2015-08-17","index":1965,"close":171.39,"high":171.61,"low":168.77,"open":171.12,"volume":545500},{"timestamp":1439904600,"date":"2015-08-18","index":1966,"close":173.32,"high":176.77,"low":170.76,"open":170.76,"volume":1023700},{"timestamp":1439991000,"date":"2015-08-19","index":1967,"close":172.62,"high":173.93,"low":172,"open":173.65,"volume":739700},{"timestamp":1440077400,"date":"2015-08-20","index":1968,"close":171.3,"high":172.91,"low":168.75,"open":171.67,"volume":840600},{"timestamp":1440163800,"date":"2015-08-21","index":1969,"close":162.57,"high":168.46,"low":162.17,"open":167.77,"volume":1809900},{"timestamp":1440423000,"date":"2015-08-24","index":1970,"close":158.72,"high":163.6,"low":120.38,"open":143,"volume":2734400},{"timestamp":1440509400,"date":"2015-08-25","index":1971,"close":153.26,"high":164.43,"low":152.52,"open":164.11,"volume":1752900},{"timestamp":1440595800,"date":"2015-08-26","index":1972,"close":158.05,"high":158.87,"low":154.04,"open":154.3,"volume":1791600},{"timestamp":1440682200,"date":"2015-08-27","index":1973,"close":160.24,"high":162.99,"low":159.31,"open":160.87,"volume":2454700}],"post":[{"timestamp":1440768600,"date":"2015-08-28","index":1974,"close":159,"high":169.29,"low":158.13,"open":164.78,"volume":2919600},{"timestamp":1441027800,"date":"2015-08-31","index":1975,"close":158.09,"high":160.66,"low":157.23,"open":157.28,"volume":1115200},{"timestamp":1441114200,"date":"2015-09-01","index":1976,"close":153.76,"high":156.98,"low":153.02,"open":155.35,"volume":1284000},{"timestamp":1441200600,"date":"2015-09-02","index":1977,"close":158.51,"high":158.89,"low":153.84,"open":155.55,"volume":1041400},{"timestamp":1441287000,"date":"2015-09-03","index":1978,"close":158.93,"high":160.87,"low":158.26,"open":158.6,"volume":948700},{"timestamp":1441373400,"date":"2015-09-04","index":1979,"close":157.7,"high":158.99,"low":156.04,"open":157.22,"volume":601200},{"timestamp":1441719000,"date":"2015-09-08","index":1980,"close":164.61,"high":164.68,"low":158.02,"open":160.72,"volume":1156300},{"timestamp":1441805400,"date":"2015-09-09","index":1981,"close":163.4,"high":169.14,"low":163.32,"open":169,"volume":1416300},{"timestamp":1441891800,"date":"2015-09-10","index":1982,"close":164.83,"high":165.29,"low":161.4,"open":162,"volume":1369600},{"timestamp":1441978200,"date":"2015-09-11","index":1983,"close":165.06,"high":165.55,"low":162.68,"open":164.81,"volume":632000},{"timestamp":1442237400,"date":"2015-09-14","index":1984,"close":163,"high":165.72,"low":162.03,"open":164.77,"volume":658700}]},{"date":"2015-05-28","estimated":0.93,"reported":1.04,"pre":[{"timestamp":1431523800,"date":"2015-05-13","index":1899,"close":152.13,"high":154.11,"low":151.16,"open":152.99,"volume":521800},{"timestamp":1431610200,"date":"2015-05-14","index":1900,"close":149.83,"high":152.69,"low":149.53,"open":152.69,"volume":1027500},{"timestamp":1431696600,"date":"2015-05-15","index":1901,"close":151,"high":152.06,"low":149.12,"open":149.41,"volume":723100},{"timestamp":1431955800,"date":"2015-05-18","index":1902,"close":151.51,"high":152.11,"low":149.85,"open":150.4,"volume":567700},{"timestamp":1432042200,"date":"2015-05-19","index":1903,"close":152.14,"high":153.51,"low":150.75,"open":151.36,"volume":697200},{"timestamp":1432128600,"date":"2015-05-20","index":1904,"close":150.83,"high":152.09,"low":149.53,"open":151.68,"volume":615900},{"timestamp":1432215000,"date":"2015-05-21","index":1905,"close":152.25,"high":153.19,"low":151.05,"open":151.2,"volume":451300},{"timestamp":1432301400,"date":"2015-05-22","index":1906,"close":151.24,"high":152.97,"low":151.11,"open":152.07,"volume":401700},{"timestamp":1432647000,"date":"2015-05-26","index":1907,"close":150.16,"high":152.38,"low":150.14,"open":150.9,"volume":861500},{"timestamp":1432733400,"date":"2015-05-27","index":1908,"close":154.78,"high":155.48,"low":151.72,"open":151.88,"volume":1377500},{"timestamp":1432819800,"date":"2015-05-28","index":1909,"close":156.27,"high":156.49,"low":152.8,"open":155.18,"volume":2504500}],"post":[{"timestamp":1432906200,"date":"2015-05-29","index":1910,"close":152.62,"high":159.85,"low":152.25,"open":159.27,"volume":3788700},{"timestamp":1433165400,"date":"2015-06-01","index":1911,"close":153.87,"high":154.17,"low":151,"open":153.05,"volume":1207000},{"timestamp":1433251800,"date":"2015-06-02","index":1912,"close":154.35,"high":156.15,"low":154,"open":154.3,"volume":973700},{"timestamp":1433338200,"date":"2015-06-03","index":1913,"close":156.26,"high":157,"low":153.67,"open":154.51,"volume":905300},{"timestamp":1433424600,"date":"2015-06-04","index":1914,"close":155.9,"high":157.5,"low":154.26,"open":154.72,"volume":816500},{"timestamp":1433511000,"date":"2015-06-05","index":1915,"close":156.28,"high":157.18,"low":154.6,"open":156.11,"volume":682600},{"timestamp":1433770200,"date":"2015-06-08","index":1916,"close":153.69,"high":156.51,"low":153.54,"open":156.46,"volume":723700},{"timestamp":1433856600,"date":"2015-06-09","index":1917,"close":153.77,"high":154.49,"low":152.22,"open":153.73,"volume":538800},{"timestamp":1433943000,"date":"2015-06-10","index":1918,"close":154.98,"high":155.69,"low":153.85,"open":154.49,"volume":571100},{"timestamp":1434029400,"date":"2015-06-11","index":1919,"close":155.37,"high":156.46,"low":155.01,"open":155.01,"volume":412600},{"timestamp":1434115800,"date":"2015-06-12","index":1920,"close":155.32,"high":156.29,"low":154.28,"open":154.71,"volume":341700}]},{"date":"2015-03-12","estimated":1.27,"reported":1.35,"pre":[{"timestamp":1424961000,"date":"2015-02-26","index":1846,"close":140.59,"high":141,"low":138.47,"open":138.52,"volume":539600},{"timestamp":1425047400,"date":"2015-02-27","index":1847,"close":140.76,"high":143.34,"low":140.01,"open":141.98,"volume":720600},{"timestamp":1425306600,"date":"2015-03-02","index":1848,"close":143.62,"high":143.69,"low":141,"open":141.97,"volume":507500},{"timestamp":1425393000,"date":"2015-03-03","index":1849,"close":142.03,"high":143.25,"low":141.6,"open":143.25,"volume":662100},{"timestamp":1425479400,"date":"2015-03-04","index":1850,"close":139.91,"high":142.01,"low":139.44,"open":141.55,"volume":659900},{"timestamp":1425565800,"date":"2015-03-05","index":1851,"close":140.86,"high":141.8,"low":139.49,"open":139.95,"volume":479300},{"timestamp":1425652200,"date":"2015-03-06","index":1852,"close":138.59,"high":141.17,"low":138.27,"open":140.56,"volume":640500},{"timestamp":1425907800,"date":"2015-03-09","index":1853,"close":140.96,"high":141.7,"low":139.42,"open":139.88,"volume":1691600},{"timestamp":1425994200,"date":"2015-03-10","index":1854,"close":140.47,"high":142.09,"low":139.03,"open":140.27,"volume":1195700},{"timestamp":1426080600,"date":"2015-03-11","index":1855,"close":141.96,"high":142.82,"low":140.49,"open":141.78,"volume":943400},{"timestamp":1426167000,"date":"2015-03-12","index":1856,"close":144.82,"high":145.9,"low":142.28,"open":143.93,"volume":2368300}],"post":[{"timestamp":1426253400,"date":"2015-03-13","index":1857,"close":150.1,"high":156,"low":148.11,"open":155.09,"volume":4533700},{"timestamp":1426512600,"date":"2015-03-16","index":1858,"close":150.18,"high":151,"low":148.44,"open":150,"volume":1256800},{"timestamp":1426599000,"date":"2015-03-17","index":1859,"close":150.46,"high":151.94,"low":148.78,"open":149.38,"volume":923000},{"timestamp":1426685400,"date":"2015-03-18","index":1860,"close":150.99,"high":151.59,"low":149.13,"open":150.73,"volume":840700},{"timestamp":1426771800,"date":"2015-03-19","index":1861,"close":152.29,"high":152.67,"low":150.39,"open":151.01,"volume":719500},{"timestamp":1426858200,"date":"2015-03-20","index":1862,"close":152.02,"high":152.75,"low":151.1,"open":152.68,"volume":856800},{"timestamp":1427117400,"date":"2015-03-23","index":1863,"close":153.18,"high":154.52,"low":152.61,"open":153.1,"volume":734700},{"timestamp":1427203800,"date":"2015-03-24","index":1864,"close":153.77,"high":154.5,"low":152.8,"open":153.24,"volume":536800},{"timestamp":1427290200,"date":"2015-03-25","index":1865,"close":151.58,"high":154.33,"low":151.29,"open":153.62,"volume":556000},{"timestamp":1427376600,"date":"2015-03-26","index":1866,"close":150.01,"high":151.28,"low":148.36,"open":150.35,"volume":620400},{"timestamp":1427463000,"date":"2015-03-27","index":1867,"close":151.2,"high":151.75,"low":149.57,"open":149.63,"volume":441800}]},{"date":"2014-12-04","estimated":0.84,"reported":0.91,"pre":[{"timestamp":1416407400,"date":"2014-11-19","index":1780,"close":127.26,"high":129.47,"low":124.28,"open":124.28,"volume":1099500},{"timestamp":1416493800,"date":"2014-11-20","index":1781,"close":127.04,"high":128.32,"low":126.82,"open":127.19,"volume":477900},{"timestamp":1416580200,"date":"2014-11-21","index":1782,"close":127.38,"high":128.62,"low":127.03,"open":128.14,"volume":741000},{"timestamp":1416839400,"date":"2014-11-24","index":1783,"close":126.77,"high":126.95,"low":122.3,"open":125.47,"volume":1103500},{"timestamp":1416925800,"date":"2014-11-25","index":1784,"close":125.7,"high":127.84,"low":124.55,"open":126.8,"volume":617400},{"timestamp":1417012200,"date":"2014-11-26","index":1785,"close":125.8,"high":126.07,"low":125.01,"open":125.35,"volume":350100},{"timestamp":1417185000,"date":"2014-11-28","index":1786,"close":126.49,"high":128.32,"low":126.01,"open":126.01,"volume":218800},{"timestamp":1417444200,"date":"2014-12-01","index":1787,"close":124.46,"high":127.29,"low":123.59,"open":126.92,"volume":685400},{"timestamp":1417530600,"date":"2014-12-02","index":1788,"close":122,"high":125.65,"low":121.5,"open":125.21,"volume":876900},{"timestamp":1417617000,"date":"2014-12-03","index":1789,"close":124.68,"high":125.34,"low":121.87,"open":122.33,"volume":992000},{"timestamp":1417703400,"date":"2014-12-04","index":1790,"close":125.74,"high":126.05,"low":123.6,"open":125.16,"volume":1471800}],"post":[{"timestamp":1417789800,"date":"2014-12-05","index":1791,"close":129.75,"high":134.5,"low":127.83,"open":132.8,"volume":3439400},{"timestamp":1418049000,"date":"2014-12-08","index":1792,"close":126.99,"high":129.5,"low":125.19,"open":128.57,"volume":1167100},{"timestamp":1418135400,"date":"2014-12-09","index":1793,"close":127.53,"high":127.65,"low":123.81,"open":124.98,"volume":724500},{"timestamp":1418221800,"date":"2014-12-10","index":1794,"close":125.23,"high":128.5,"low":125.19,"open":127.61,"volume":732800},{"timestamp":1418308200,"date":"2014-12-11","index":1795,"close":129.44,"high":130.98,"low":127.53,"open":127.54,"volume":1127400},{"timestamp":1418394600,"date":"2014-12-12","index":1796,"close":128.67,"high":130.31,"low":128.64,"open":128.8,"volume":486800},{"timestamp":1418653800,"date":"2014-12-15","index":1797,"close":128.34,"high":129.46,"low":127,"open":129.41,"volume":562400},{"timestamp":1418740200,"date":"2014-12-16","index":1798,"close":127.28,"high":128.88,"low":126.55,"open":128.28,"volume":578500},{"timestamp":1418826600,"date":"2014-12-17","index":1799,"close":130.86,"high":131.26,"low":126.71,"open":128.01,"volume":588300},{"timestamp":1418913000,"date":"2014-12-18","index":1800,"close":129.7,"high":132.79,"low":128.75,"open":132.25,"volume":1157800},{"timestamp":1418999400,"date":"2014-12-19","index":1801,"close":129.22,"high":129.98,"low":128.04,"open":129.7,"volume":1129600}]},{"date":"2014-09-11","estimated":0.83,"reported":0.94,"pre":[{"timestamp":1409146200,"date":"2014-08-27","index":1721,"close":98.14,"high":98.59,"low":97.63,"open":97.75,"volume":421300},{"timestamp":1409232600,"date":"2014-08-28","index":1722,"close":97.91,"high":98.3,"low":97.01,"open":97.82,"volume":354600},{"timestamp":1409319000,"date":"2014-08-29","index":1723,"close":97.31,"high":98.82,"low":97.15,"open":98.15,"volume":523300},{"timestamp":1409664600,"date":"2014-09-02","index":1724,"close":98.36,"high":98.45,"low":96.77,"open":97.46,"volume":543300},{"timestamp":1409751000,"date":"2014-09-03","index":1725,"close":99.16,"high":99.25,"low":98.08,"open":98.58,"volume":641900},{"timestamp":1409837400,"date":"2014-09-04","index":1726,"close":99.59,"high":101.77,"low":99.11,"open":99.42,"volume":825600},{"timestamp":1409923800,"date":"2014-09-05","index":1727,"close":99.45,"high":99.92,"low":98.03,"open":99.91,"volume":779900},{"timestamp":1410183000,"date":"2014-09-08","index":1728,"close":98.11,"high":100.1,"low":97.7,"open":99.77,"volume":871200},{"timestamp":1410269400,"date":"2014-09-09","index":1729,"close":96.99,"high":99.23,"low":96.58,"open":98.11,"volume":1183300},{"timestamp":1410355800,"date":"2014-09-10","index":1730,"close":96.78,"high":97.65,"low":95.83,"open":97.43,"volume":1095200},{"timestamp":1410442200,"date":"2014-09-11","index":1731,"close":97.48,"high":97.69,"low":95.86,"open":96.45,"volume":3685800}],"post":[{"timestamp":1410528600,"date":"2014-09-12","index":1732,"close":114.89,"high":118.2,"low":114.12,"open":114.5,"volume":9527700},{"timestamp":1410787800,"date":"2014-09-15","index":1733,"close":114.41,"high":115.29,"low":113.14,"open":114.61,"volume":1609700},{"timestamp":1410874200,"date":"2014-09-16","index":1734,"close":116.15,"high":116.97,"low":113.2,"open":114.04,"volume":1620400},{"timestamp":1410960600,"date":"2014-09-17","index":1735,"close":118.5,"high":120.57,"low":116.08,"open":116.15,"volume":2027200},{"timestamp":1411047000,"date":"2014-09-18","index":1736,"close":118.4,"high":119.32,"low":117.49,"open":118.72,"volume":695000},{"timestamp":1411133400,"date":"2014-09-19","index":1737,"close":120.38,"high":120.82,"low":119.16,"open":119.24,"volume":1460500},{"timestamp":1411392600,"date":"2014-09-22","index":1738,"close":118.92,"high":121,"low":117.87,"open":120.6,"volume":1006300},{"timestamp":1411479000,"date":"2014-09-23","index":1739,"close":116.05,"high":118.8,"low":116.05,"open":118.03,"volume":1101400},{"timestamp":1411565400,"date":"2014-09-24","index":1740,"close":120.41,"high":120.45,"low":116.91,"open":117.05,"volume":959600},{"timestamp":1411651800,"date":"2014-09-25","index":1741,"close":118.86,"high":121.43,"low":118.82,"open":120.2,"volume":806300},{"timestamp":1411738200,"date":"2014-09-26","index":1742,"close":118.65,"high":119.92,"low":118.39,"open":119.33,"volume":734300}]},{"date":"2014-06-10","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1401197400,"date":"2014-05-27","index":1656,"close":87.22,"high":87.87,"low":85.79,"open":85.8,"volume":909700},{"timestamp":1401283800,"date":"2014-05-28","index":1657,"close":85.4,"high":87.17,"low":83.76,"open":87,"volume":1058500},{"timestamp":1401370200,"date":"2014-05-29","index":1658,"close":85.03,"high":85.76,"low":83.54,"open":85.7,"volume":1084100},{"timestamp":1401456600,"date":"2014-05-30","index":1659,"close":84.9,"high":85.39,"low":84.36,"open":84.9,"volume":677100},{"timestamp":1401715800,"date":"2014-06-02","index":1660,"close":86.8,"high":87.27,"low":84.74,"open":85.05,"volume":730800},{"timestamp":1401802200,"date":"2014-06-03","index":1661,"close":86.77,"high":87.19,"low":86.22,"open":86.8,"volume":557900},{"timestamp":1401888600,"date":"2014-06-04","index":1662,"close":87.03,"high":87.26,"low":86.04,"open":86.57,"volume":383700},{"timestamp":1401975000,"date":"2014-06-05","index":1663,"close":85.93,"high":88,"low":85.54,"open":87.09,"volume":705700},{"timestamp":1402061400,"date":"2014-06-06","index":1664,"close":86.25,"high":87.18,"low":85.81,"open":86.01,"volume":739400},{"timestamp":1402320600,"date":"2014-06-09","index":1665,"close":85.41,"high":87.08,"low":85.14,"open":86.27,"volume":1233700},{"timestamp":1402407000,"date":"2014-06-10","index":1666,"close":85.31,"high":85.64,"low":84.2,"open":85.12,"volume":3222800}],"post":[{"timestamp":1402493400,"date":"2014-06-11","index":1667,"close":97.11,"high":98.61,"low":95.5,"open":96.17,"volume":6442000},{"timestamp":1402579800,"date":"2014-06-12","index":1668,"close":95,"high":96.95,"low":94.86,"open":96.54,"volume":1770700},{"timestamp":1402666200,"date":"2014-06-13","index":1669,"close":95.11,"high":95.55,"low":94.09,"open":94.63,"volume":770100},{"timestamp":1402925400,"date":"2014-06-16","index":1670,"close":94.5,"high":95.44,"low":93.75,"open":94.92,"volume":826400},{"timestamp":1403011800,"date":"2014-06-17","index":1671,"close":94.64,"high":95.34,"low":94.26,"open":94.5,"volume":606200},{"timestamp":1403098200,"date":"2014-06-18","index":1672,"close":94.89,"high":95.05,"low":94.13,"open":94.34,"volume":635800},{"timestamp":1403184600,"date":"2014-06-19","index":1673,"close":95.03,"high":95.6,"low":94.27,"open":94.97,"volume":777000},{"timestamp":1403271000,"date":"2014-06-20","index":1674,"close":95,"high":95.85,"low":94.64,"open":94.78,"volume":974500},{"timestamp":1403530200,"date":"2014-06-23","index":1675,"close":94.67,"high":95.45,"low":94.11,"open":95,"volume":620100},{"timestamp":1403616600,"date":"2014-06-24","index":1676,"close":93.88,"high":95.02,"low":93.83,"open":94.35,"volume":815000},{"timestamp":1403703000,"date":"2014-06-25","index":1677,"close":92.61,"high":94.33,"low":92.3,"open":93.95,"volume":974400}]},{"date":"2014-03-13","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1393511400,"date":"2014-02-27","index":1595,"close":91.62,"high":92.04,"low":89.42,"open":90.17,"volume":718800},{"timestamp":1393597800,"date":"2014-02-28","index":1596,"close":89.69,"high":92.47,"low":89.06,"open":91.83,"volume":801900},{"timestamp":1393857000,"date":"2014-03-03","index":1597,"close":88.42,"high":89.86,"low":88.18,"open":88.94,"volume":568500},{"timestamp":1393943400,"date":"2014-03-04","index":1598,"close":89.06,"high":89.94,"low":88.39,"open":89.36,"volume":631100},{"timestamp":1394029800,"date":"2014-03-05","index":1599,"close":88.5,"high":89.82,"low":87.98,"open":89.62,"volume":949100},{"timestamp":1394116200,"date":"2014-03-06","index":1600,"close":87.3,"high":88.94,"low":86.9,"open":88.74,"volume":716600},{"timestamp":1394202600,"date":"2014-03-07","index":1601,"close":87.3,"high":88.17,"low":86.52,"open":87.95,"volume":954600},{"timestamp":1394458200,"date":"2014-03-10","index":1602,"close":89.64,"high":89.85,"low":86.98,"open":87.14,"volume":1388500},{"timestamp":1394544600,"date":"2014-03-11","index":1603,"close":91.5,"high":92.91,"low":89.2,"open":89.55,"volume":2251400},{"timestamp":1394631000,"date":"2014-03-12","index":1604,"close":91.39,"high":91.75,"low":89.09,"open":90.69,"volume":1505400},{"timestamp":1394717400,"date":"2014-03-13","index":1605,"close":89.51,"high":91.6,"low":89.05,"open":91.38,"volume":2317600}],"post":[{"timestamp":1394803800,"date":"2014-03-14","index":1606,"close":95.26,"high":97.86,"low":95,"open":95.89,"volume":7449500},{"timestamp":1395063000,"date":"2014-03-17","index":1607,"close":96.41,"high":96.8,"low":94.42,"open":95.5,"volume":1387300},{"timestamp":1395149400,"date":"2014-03-18","index":1608,"close":98.64,"high":99.47,"low":96.02,"open":96.37,"volume":1452600},{"timestamp":1395235800,"date":"2014-03-19","index":1609,"close":101.27,"high":101.35,"low":97.85,"open":98.85,"volume":1556100},{"timestamp":1395322200,"date":"2014-03-20","index":1610,"close":104.3,"high":106.83,"low":102.78,"open":103.03,"volume":3055800},{"timestamp":1395408600,"date":"2014-03-21","index":1611,"close":100.84,"high":105,"low":100.84,"open":104.1,"volume":1975600},{"timestamp":1395667800,"date":"2014-03-24","index":1612,"close":101.26,"high":101.88,"low":99.93,"open":100.45,"volume":1110800},{"timestamp":1395754200,"date":"2014-03-25","index":1613,"close":100.34,"high":102.22,"low":99.8,"open":101.41,"volume":1030300},{"timestamp":1395840600,"date":"2014-03-26","index":1614,"close":101.43,"high":105,"low":101.42,"open":102.65,"volume":1326500},{"timestamp":1395927000,"date":"2014-03-27","index":1615,"close":98.75,"high":101.27,"low":98.13,"open":101.01,"volume":1505600},{"timestamp":1396013400,"date":"2014-03-28","index":1616,"close":97.89,"high":100.17,"low":96.57,"open":98.87,"volume":1568100}]},{"date":"2013-12-05","estimated":0.74,"reported":0.72,"pre":[{"timestamp":1384957800,"date":"2013-11-20","index":1529,"close":125.8,"high":128.34,"low":125.74,"open":128.1,"volume":444700},{"timestamp":1385044200,"date":"2013-11-21","index":1530,"close":127.11,"high":129.16,"low":125.8,"open":125.8,"volume":462900},{"timestamp":1385130600,"date":"2013-11-22","index":1531,"close":128,"high":128.54,"low":127.01,"open":127.37,"volume":326600},{"timestamp":1385389800,"date":"2013-11-25","index":1532,"close":129.15,"high":130,"low":127.95,"open":128.16,"volume":311800},{"timestamp":1385476200,"date":"2013-11-26","index":1533,"close":128.89,"high":130.73,"low":128.84,"open":128.89,"volume":454600},{"timestamp":1385562600,"date":"2013-11-27","index":1534,"close":128.47,"high":129.49,"low":127.86,"open":129,"volume":433300},{"timestamp":1385735400,"date":"2013-11-29","index":1535,"close":126.94,"high":128.75,"low":126.43,"open":128.66,"volume":340000},{"timestamp":1385994600,"date":"2013-12-02","index":1536,"close":126.93,"high":128.12,"low":126.34,"open":126.74,"volume":396500},{"timestamp":1386081000,"date":"2013-12-03","index":1537,"close":125.01,"high":126.89,"low":124.44,"open":126.39,"volume":598100},{"timestamp":1386167400,"date":"2013-12-04","index":1538,"close":123.48,"high":124.99,"low":122.55,"open":123.73,"volume":1079800},{"timestamp":1386253800,"date":"2013-12-05","index":1539,"close":118,"high":125.9,"low":117.8,"open":124.85,"volume":2509100}],"post":[{"timestamp":1386340200,"date":"2013-12-06","index":1540,"close":93.76,"high":97.75,"low":91.7,"open":92.27,"volume":13926700},{"timestamp":1386599400,"date":"2013-12-09","index":1541,"close":90.21,"high":93.8,"low":89.65,"open":93.13,"volume":6152800},{"timestamp":1386685800,"date":"2013-12-10","index":1542,"close":94.39,"high":96.31,"low":89.42,"open":89.42,"volume":4165200},{"timestamp":1386772200,"date":"2013-12-11","index":1543,"close":93.21,"high":95.36,"low":92.74,"open":94.22,"volume":3018400},{"timestamp":1386858600,"date":"2013-12-12","index":1544,"close":91.24,"high":93.37,"low":91.1,"open":93.37,"volume":914500},{"timestamp":1386945000,"date":"2013-12-13","index":1545,"close":91.96,"high":93.32,"low":91.26,"open":91.48,"volume":876800},{"timestamp":1387204200,"date":"2013-12-16","index":1546,"close":91.18,"high":93,"low":90.6,"open":92.14,"volume":1095100},{"timestamp":1387290600,"date":"2013-12-17","index":1547,"close":91.63,"high":91.94,"low":88.61,"open":91.94,"volume":1820700},{"timestamp":1387377000,"date":"2013-12-18","index":1548,"close":93.64,"high":94.39,"low":91.49,"open":91.5,"volume":1849000},{"timestamp":1387463400,"date":"2013-12-19","index":1549,"close":93.44,"high":94.63,"low":92.73,"open":93.02,"volume":743200},{"timestamp":1387549800,"date":"2013-12-20","index":1550,"close":95.19,"high":95.19,"low":93.24,"open":93.71,"volume":1917100}]},{"date":"2013-09-12","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1377696600,"date":"2013-08-28","index":1470,"close":100.1,"high":101.07,"low":99.56,"open":100.36,"volume":385100},{"timestamp":1377783000,"date":"2013-08-29","index":1471,"close":100.99,"high":101.51,"low":99.54,"open":99.91,"volume":240700},{"timestamp":1377869400,"date":"2013-08-30","index":1472,"close":99.24,"high":102.55,"low":99.08,"open":102.55,"volume":567300},{"timestamp":1378215000,"date":"2013-09-03","index":1473,"close":98.54,"high":100.99,"low":98.28,"open":100.62,"volume":627000},{"timestamp":1378301400,"date":"2013-09-04","index":1474,"close":97.86,"high":98.97,"low":97.41,"open":98.54,"volume":949000},{"timestamp":1378387800,"date":"2013-09-05","index":1475,"close":98,"high":98.32,"low":97.3,"open":98.09,"volume":856500},{"timestamp":1378474200,"date":"2013-09-06","index":1476,"close":97.24,"high":99.02,"low":96.44,"open":98.1,"volume":947500},{"timestamp":1378733400,"date":"2013-09-09","index":1477,"close":101.35,"high":101.88,"low":98.45,"open":99.2,"volume":912900},{"timestamp":1378819800,"date":"2013-09-10","index":1478,"close":103.67,"high":104.26,"low":101.09,"open":102.04,"volume":783200},{"timestamp":1378906200,"date":"2013-09-11","index":1479,"close":102.16,"high":104.2,"low":101.68,"open":103.43,"volume":781000},{"timestamp":1378992600,"date":"2013-09-12","index":1480,"close":100.16,"high":103.1,"low":99.96,"open":101.53,"volume":1780200}],"post":[{"timestamp":1379079000,"date":"2013-09-13","index":1481,"close":117.53,"high":118.27,"low":112.47,"open":114.1,"volume":4487000},{"timestamp":1379338200,"date":"2013-09-16","index":1482,"close":118.35,"high":120.11,"low":117.38,"open":118.5,"volume":1471800},{"timestamp":1379424600,"date":"2013-09-17","index":1483,"close":117.13,"high":117.92,"low":116.63,"open":116.98,"volume":1055800},{"timestamp":1379511000,"date":"2013-09-18","index":1484,"close":119.99,"high":120.36,"low":116.46,"open":117.08,"volume":1261100},{"timestamp":1379597400,"date":"2013-09-19","index":1485,"close":118.75,"high":121.5,"low":118.3,"open":120.72,"volume":922900},{"timestamp":1379683800,"date":"2013-09-20","index":1486,"close":117.63,"high":119.82,"low":116.66,"open":119.27,"volume":1283300},{"timestamp":1379943000,"date":"2013-09-23","index":1487,"close":117.11,"high":117.87,"low":116,"open":116.14,"volume":586400},{"timestamp":1380029400,"date":"2013-09-24","index":1488,"close":117.15,"high":118.34,"low":116.23,"open":117.08,"volume":434100},{"timestamp":1380115800,"date":"2013-09-25","index":1489,"close":116.78,"high":117.9,"low":115.71,"open":117.65,"volume":352300},{"timestamp":1380202200,"date":"2013-09-26","index":1490,"close":117.32,"high":118.88,"low":116.83,"open":117.75,"volume":356600},{"timestamp":1380288600,"date":"2013-09-27","index":1491,"close":119.11,"high":119.17,"low":116.08,"open":117.11,"volume":488100}]},{"date":"2013-06-11","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1369747800,"date":"2013-05-28","index":1405,"close":92.09,"high":93.49,"low":91.78,"open":92.92,"volume":513800},{"timestamp":1369834200,"date":"2013-05-29","index":1406,"close":91.67,"high":92.58,"low":91,"open":91.75,"volume":713900},{"timestamp":1369920600,"date":"2013-05-30","index":1407,"close":91.44,"high":92.09,"low":91.1,"open":91.74,"volume":517700},{"timestamp":1370007000,"date":"2013-05-31","index":1408,"close":90.76,"high":91.62,"low":90.42,"open":91.06,"volume":683400},{"timestamp":1370266200,"date":"2013-06-03","index":1409,"close":89.74,"high":91.24,"low":88.2,"open":91.24,"volume":653800},{"timestamp":1370352600,"date":"2013-06-04","index":1410,"close":87.11,"high":89.54,"low":85.76,"open":87.9,"volume":1344700},{"timestamp":1370439000,"date":"2013-06-05","index":1411,"close":86.09,"high":88,"low":85.98,"open":86.72,"volume":726900},{"timestamp":1370525400,"date":"2013-06-06","index":1412,"close":86.89,"high":86.91,"low":85.83,"open":86.27,"volume":554400},{"timestamp":1370611800,"date":"2013-06-07","index":1413,"close":85.65,"high":87.76,"low":85.51,"open":87.16,"volume":938900},{"timestamp":1370871000,"date":"2013-06-10","index":1414,"close":86.59,"high":87.3,"low":86.17,"open":86.79,"volume":1609700},{"timestamp":1370957400,"date":"2013-06-11","index":1415,"close":84.13,"high":86.74,"low":83.65,"open":86,"volume":2308500}],"post":[{"timestamp":1371043800,"date":"2013-06-12","index":1416,"close":96.64,"high":98.88,"low":95.1,"open":95.36,"volume":7492200},{"timestamp":1371130200,"date":"2013-06-13","index":1417,"close":97.01,"high":97.45,"low":95.25,"open":96.36,"volume":1521300},{"timestamp":1371216600,"date":"2013-06-14","index":1418,"close":96.14,"high":97,"low":95.19,"open":96.08,"volume":838700},{"timestamp":1371475800,"date":"2013-06-17","index":1419,"close":96.02,"high":96.68,"low":95.5,"open":96.12,"volume":714400},{"timestamp":1371562200,"date":"2013-06-18","index":1420,"close":96.6,"high":96.85,"low":95.77,"open":96,"volume":542600},{"timestamp":1371648600,"date":"2013-06-19","index":1421,"close":95.04,"high":96.64,"low":94.95,"open":96.32,"volume":473700},{"timestamp":1371735000,"date":"2013-06-20","index":1422,"close":93.4,"high":94.73,"low":92.97,"open":94.45,"volume":645500},{"timestamp":1371821400,"date":"2013-06-21","index":1423,"close":94.15,"high":94.36,"low":91.94,"open":93.93,"volume":1042100},{"timestamp":1372080600,"date":"2013-06-24","index":1424,"close":97.18,"high":98.33,"low":92.55,"open":93.28,"volume":2092000},{"timestamp":1372167000,"date":"2013-06-25","index":1425,"close":97.89,"high":98.8,"low":96.85,"open":98.01,"volume":897100},{"timestamp":1372253400,"date":"2013-06-26","index":1426,"close":98.71,"high":100,"low":98.12,"open":98.8,"volume":779400}]},{"date":"2013-03-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1362061800,"date":"2013-02-28","index":1344,"close":88.56,"high":89.04,"low":87.71,"open":88,"volume":1117100},{"timestamp":1362148200,"date":"2013-03-01","index":1345,"close":88.78,"high":89.39,"low":87.82,"open":88.39,"volume":937000},{"timestamp":1362407400,"date":"2013-03-04","index":1346,"close":89.79,"high":90.39,"low":88.83,"open":89.2,"volume":753100},{"timestamp":1362493800,"date":"2013-03-05","index":1347,"close":91.68,"high":92.12,"low":90.04,"open":90.27,"volume":1325600},{"timestamp":1362580200,"date":"2013-03-06","index":1348,"close":91.11,"high":91.69,"low":90.79,"open":91.38,"volume":1396800},{"timestamp":1362666600,"date":"2013-03-07","index":1349,"close":89.91,"high":91.19,"low":89.31,"open":90.72,"volume":948800},{"timestamp":1362753000,"date":"2013-03-08","index":1350,"close":89.79,"high":90.42,"low":89,"open":90.08,"volume":1657300},{"timestamp":1363008600,"date":"2013-03-11","index":1351,"close":89.82,"high":90.53,"low":89.52,"open":89.88,"volume":1240500},{"timestamp":1363095000,"date":"2013-03-12","index":1352,"close":87.19,"high":89.88,"low":87.15,"open":89.73,"volume":1011000},{"timestamp":1363181400,"date":"2013-03-13","index":1353,"close":87.49,"high":88.7,"low":86.63,"open":87.93,"volume":1455600},{"timestamp":1363267800,"date":"2013-03-14","index":1354,"close":88.37,"high":89.03,"low":87.18,"open":87.85,"volume":2943100}],"post":[{"timestamp":1363354200,"date":"2013-03-15","index":1355,"close":74.14,"high":76.93,"low":72.51,"open":75.96,"volume":13814500},{"timestamp":1363613400,"date":"2013-03-18","index":1356,"close":73.96,"high":74.74,"low":72.94,"open":73.61,"volume":2411000},{"timestamp":1363699800,"date":"2013-03-19","index":1357,"close":74.91,"high":75.15,"low":74.17,"open":74.21,"volume":2306200},{"timestamp":1363786200,"date":"2013-03-20","index":1358,"close":77.38,"high":78.2,"low":74.93,"open":75.44,"volume":2470100},{"timestamp":1363872600,"date":"2013-03-21","index":1359,"close":76.39,"high":79.2,"low":76.1,"open":77.28,"volume":2481300},{"timestamp":1363959000,"date":"2013-03-22","index":1360,"close":77.52,"high":77.95,"low":77.05,"open":77.43,"volume":1562500},{"timestamp":1364218200,"date":"2013-03-25","index":1361,"close":77.22,"high":78.26,"low":76.11,"open":77.86,"volume":947700},{"timestamp":1364304600,"date":"2013-03-26","index":1362,"close":79.3,"high":79.67,"low":76.8,"open":77.17,"volume":1418800},{"timestamp":1364391000,"date":"2013-03-27","index":1363,"close":80.48,"high":80.65,"low":78.63,"open":78.99,"volume":1337900},{"timestamp":1364477400,"date":"2013-03-28","index":1364,"close":81.17,"high":81.59,"low":80.17,"open":80.46,"volume":1995400},{"timestamp":1364823000,"date":"2013-04-01","index":1365,"close":81.69,"high":81.85,"low":80.85,"open":81.1,"volume":1087900}]},{"date":"2012-11-29","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1352903400,"date":"2012-11-14","index":1273,"close":87.31,"high":89.77,"low":86.88,"open":89.34,"volume":519300},{"timestamp":1352989800,"date":"2012-11-15","index":1274,"close":86.93,"high":89.14,"low":86.76,"open":86.99,"volume":804000},{"timestamp":1353076200,"date":"2012-11-16","index":1275,"close":87.6,"high":88.6,"low":87.31,"open":87.56,"volume":1144800},{"timestamp":1353335400,"date":"2012-11-19","index":1276,"close":89.02,"high":90.24,"low":88.27,"open":88.4,"volume":785500},{"timestamp":1353421800,"date":"2012-11-20","index":1277,"close":88.94,"high":89.35,"low":88.21,"open":89.03,"volume":375500},{"timestamp":1353508200,"date":"2012-11-21","index":1278,"close":90.52,"high":91.04,"low":88.85,"open":88.85,"volume":417400},{"timestamp":1353681000,"date":"2012-11-23","index":1279,"close":92.2,"high":92.25,"low":90.68,"open":90.79,"volume":254700},{"timestamp":1353940200,"date":"2012-11-26","index":1280,"close":92.93,"high":93.1,"low":90.93,"open":92.17,"volume":524000},{"timestamp":1354026600,"date":"2012-11-27","index":1281,"close":93.24,"high":93.92,"low":92.5,"open":92.9,"volume":564900},{"timestamp":1354113000,"date":"2012-11-28","index":1282,"close":94.19,"high":94.55,"low":91.48,"open":92.72,"volume":1086800},{"timestamp":1354199400,"date":"2012-11-29","index":1283,"close":93.15,"high":94.38,"low":91.99,"open":94.29,"volume":1660400}],"post":[{"timestamp":1354285800,"date":"2012-11-30","index":1284,"close":100.28,"high":100.4,"low":97.52,"open":98,"volume":4001200},{"timestamp":1354545000,"date":"2012-12-03","index":1285,"close":100.9,"high":101.03,"low":99.82,"open":100,"volume":1088900},{"timestamp":1354631400,"date":"2012-12-04","index":1286,"close":100.38,"high":100.95,"low":99.73,"open":100.95,"volume":1159300},{"timestamp":1354717800,"date":"2012-12-05","index":1287,"close":100.19,"high":100.7,"low":99.7,"open":100.4,"volume":676800},{"timestamp":1354804200,"date":"2012-12-06","index":1288,"close":101.53,"high":101.61,"low":99.95,"open":100.3,"volume":738600},{"timestamp":1354890600,"date":"2012-12-07","index":1289,"close":100.44,"high":101.59,"low":100.02,"open":101.45,"volume":730000},{"timestamp":1355149800,"date":"2012-12-10","index":1290,"close":99.53,"high":100.59,"low":99.43,"open":100.57,"volume":539300},{"timestamp":1355236200,"date":"2012-12-11","index":1291,"close":97.03,"high":100.02,"low":96.7,"open":99.6,"volume":982100},{"timestamp":1355322600,"date":"2012-12-12","index":1292,"close":95.4,"high":97.85,"low":95.09,"open":97.76,"volume":837400},{"timestamp":1355409000,"date":"2012-12-13","index":1293,"close":94.25,"high":96.23,"low":94.15,"open":95.57,"volume":1002700},{"timestamp":1355495400,"date":"2012-12-14","index":1294,"close":95,"high":95.33,"low":94.1,"open":94.3,"volume":739200}]},{"date":"2012-09-06","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1345642200,"date":"2012-08-22","index":1216,"close":91.9,"high":92.05,"low":90.95,"open":91.92,"volume":679800},{"timestamp":1345728600,"date":"2012-08-23","index":1217,"close":92.21,"high":92.39,"low":91.17,"open":91.38,"volume":468600},{"timestamp":1345815000,"date":"2012-08-24","index":1218,"close":92.96,"high":93.28,"low":91.95,"open":92.45,"volume":598800},{"timestamp":1346074200,"date":"2012-08-27","index":1219,"close":93.69,"high":93.96,"low":92.67,"open":93.58,"volume":965200},{"timestamp":1346160600,"date":"2012-08-28","index":1220,"close":94.85,"high":95.2,"low":93.24,"open":93.68,"volume":977100},{"timestamp":1346247000,"date":"2012-08-29","index":1221,"close":94.33,"high":95.13,"low":93.33,"open":94.31,"volume":910300},{"timestamp":1346333400,"date":"2012-08-30","index":1222,"close":93.63,"high":94.92,"low":93.07,"open":94.09,"volume":332600},{"timestamp":1346419800,"date":"2012-08-31","index":1223,"close":94,"high":94.5,"low":93,"open":94.25,"volume":576600},{"timestamp":1346765400,"date":"2012-09-04","index":1224,"close":94.18,"high":94.55,"low":92.81,"open":94.03,"volume":1235500},{"timestamp":1346851800,"date":"2012-09-05","index":1225,"close":92.92,"high":94.82,"low":92.54,"open":94.43,"volume":1192100},{"timestamp":1346938200,"date":"2012-09-06","index":1226,"close":95.26,"high":95.8,"low":92.84,"open":93.8,"volume":1804400}],"post":[{"timestamp":1347024600,"date":"2012-09-07","index":1227,"close":101.54,"high":103.52,"low":99.26,"open":102.75,"volume":3115400},{"timestamp":1347283800,"date":"2012-09-10","index":1228,"close":100.19,"high":102.19,"low":100.05,"open":101.5,"volume":846900},{"timestamp":1347370200,"date":"2012-09-11","index":1229,"close":99.34,"high":100.84,"low":98.92,"open":99.02,"volume":544400},{"timestamp":1347456600,"date":"2012-09-12","index":1230,"close":98.9,"high":99.78,"low":98.45,"open":99.28,"volume":656500},{"timestamp":1347543000,"date":"2012-09-13","index":1231,"close":100.16,"high":100.4,"low":97.3,"open":97.43,"volume":950200},{"timestamp":1347629400,"date":"2012-09-14","index":1232,"close":100.87,"high":102.4,"low":99.78,"open":100,"volume":994800},{"timestamp":1347888600,"date":"2012-09-17","index":1233,"close":99.66,"high":101.35,"low":99.4,"open":101.35,"volume":648700},{"timestamp":1347975000,"date":"2012-09-18","index":1234,"close":97.77,"high":98.97,"low":96.32,"open":98.97,"volume":610000},{"timestamp":1348061400,"date":"2012-09-19","index":1235,"close":98.55,"high":98.82,"low":97.32,"open":97.73,"volume":468400},{"timestamp":1348147800,"date":"2012-09-20","index":1236,"close":98.5,"high":99.01,"low":97.4,"open":98.85,"volume":384600},{"timestamp":1348234200,"date":"2012-09-21","index":1237,"close":97.92,"high":99.08,"low":97.24,"open":98.38,"volume":518200}]},{"date":"2012-06-05","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1337607000,"date":"2012-05-21","index":1151,"close":87.84,"high":87.95,"low":83.52,"open":85.14,"volume":1155200},{"timestamp":1337693400,"date":"2012-05-22","index":1152,"close":90.5,"high":90.72,"low":87.55,"open":87.93,"volume":899100},{"timestamp":1337779800,"date":"2012-05-23","index":1153,"close":91.2,"high":91.68,"low":89.01,"open":90.12,"volume":1365500},{"timestamp":1337866200,"date":"2012-05-24","index":1154,"close":90.93,"high":92.09,"low":90.03,"open":91.93,"volume":887600},{"timestamp":1337952600,"date":"2012-05-25","index":1155,"close":90.95,"high":91.88,"low":89.92,"open":91.33,"volume":591000},{"timestamp":1338298200,"date":"2012-05-29","index":1156,"close":91.24,"high":91.95,"low":89.45,"open":91.72,"volume":1644900},{"timestamp":1338384600,"date":"2012-05-30","index":1157,"close":89.6,"high":91.15,"low":88.43,"open":91.15,"volume":892300},{"timestamp":1338471000,"date":"2012-05-31","index":1158,"close":89.37,"high":90.13,"low":86.89,"open":90.13,"volume":3247700},{"timestamp":1338557400,"date":"2012-06-01","index":1159,"close":86.55,"high":88.56,"low":85.63,"open":88.5,"volume":1026400},{"timestamp":1338816600,"date":"2012-06-04","index":1160,"close":86.29,"high":86.65,"low":84.2,"open":86.44,"volume":798000},{"timestamp":1338903000,"date":"2012-06-05","index":1161,"close":87.38,"high":87.49,"low":85.01,"open":86.48,"volume":1234300}],"post":[{"timestamp":1338989400,"date":"2012-06-06","index":1162,"close":94.74,"high":97.89,"low":90.84,"open":91.6,"volume":3538100},{"timestamp":1339075800,"date":"2012-06-07","index":1163,"close":93.33,"high":97,"low":92.88,"open":96.07,"volume":1246600},{"timestamp":1339162200,"date":"2012-06-08","index":1164,"close":94,"high":94.5,"low":92.23,"open":92.97,"volume":914100},{"timestamp":1339421400,"date":"2012-06-11","index":1165,"close":92.25,"high":95.08,"low":91.99,"open":95,"volume":1136000},{"timestamp":1339507800,"date":"2012-06-12","index":1166,"close":94.26,"high":94.54,"low":91.62,"open":92.44,"volume":826000},{"timestamp":1339594200,"date":"2012-06-13","index":1167,"close":91.65,"high":94.53,"low":91.31,"open":93.82,"volume":1087700},{"timestamp":1339680600,"date":"2012-06-14","index":1168,"close":92.98,"high":93.74,"low":91.64,"open":92.14,"volume":1027500},{"timestamp":1339767000,"date":"2012-06-15","index":1169,"close":95.84,"high":96,"low":92.66,"open":93.07,"volume":1279000},{"timestamp":1340026200,"date":"2012-06-18","index":1170,"close":97.01,"high":97.88,"low":94.87,"open":95.75,"volume":1408300},{"timestamp":1340112600,"date":"2012-06-19","index":1171,"close":96.76,"high":97.7,"low":96.15,"open":97.24,"volume":1003600},{"timestamp":1340199000,"date":"2012-06-20","index":1172,"close":97.7,"high":98.42,"low":95.28,"open":95.87,"volume":1009700}]},{"date":"2012-03-08","estimated":0.68,"reported":0.73,"pre":[{"timestamp":1330007400,"date":"2012-02-23","index":1090,"close":83.4,"high":84.02,"low":82.35,"open":82.35,"volume":502900},{"timestamp":1330093800,"date":"2012-02-24","index":1091,"close":81.94,"high":83.44,"low":81.61,"open":83.28,"volume":408800},{"timestamp":1330353000,"date":"2012-02-27","index":1092,"close":83.81,"high":84.11,"low":81.51,"open":81.69,"volume":460100},{"timestamp":1330439400,"date":"2012-02-28","index":1093,"close":83.88,"high":84.16,"low":82.33,"open":83.76,"volume":561200},{"timestamp":1330525800,"date":"2012-02-29","index":1094,"close":83.24,"high":83.9,"low":82.54,"open":83.9,"volume":370300},{"timestamp":1330612200,"date":"2012-03-01","index":1095,"close":85.31,"high":85.91,"low":83.01,"open":83.19,"volume":972700},{"timestamp":1330698600,"date":"2012-03-02","index":1096,"close":85.15,"high":85.62,"low":84.06,"open":85.42,"volume":463500},{"timestamp":1330957800,"date":"2012-03-05","index":1097,"close":87.14,"high":87.93,"low":85.83,"open":86.12,"volume":1005500},{"timestamp":1331044200,"date":"2012-03-06","index":1098,"close":85.85,"high":86.9,"low":84.79,"open":86.4,"volume":761300},{"timestamp":1331130600,"date":"2012-03-07","index":1099,"close":87.92,"high":88.68,"low":86,"open":86,"volume":909600},{"timestamp":1331217000,"date":"2012-03-08","index":1100,"close":89.27,"high":90.36,"low":87.56,"open":88.98,"volume":1556100}],"post":[{"timestamp":1331303400,"date":"2012-03-09","index":1101,"close":89.28,"high":92,"low":87.62,"open":90.44,"volume":1585600},{"timestamp":1331559000,"date":"2012-03-12","index":1102,"close":88.46,"high":89.89,"low":88.19,"open":89.45,"volume":741000},{"timestamp":1331645400,"date":"2012-03-13","index":1103,"close":90,"high":90,"low":88.28,"open":88.74,"volume":790600},{"timestamp":1331731800,"date":"2012-03-14","index":1104,"close":89.46,"high":90.28,"low":89.06,"open":90.2,"volume":543800},{"timestamp":1331818200,"date":"2012-03-15","index":1105,"close":90.37,"high":90.9,"low":88.61,"open":89.93,"volume":767800},{"timestamp":1331904600,"date":"2012-03-16","index":1106,"close":88.58,"high":90,"low":88.37,"open":89.65,"volume":753000},{"timestamp":1332163800,"date":"2012-03-19","index":1107,"close":89.6,"high":89.63,"low":88.01,"open":88.41,"volume":820100},{"timestamp":1332250200,"date":"2012-03-20","index":1108,"close":90.61,"high":91.01,"low":89.05,"open":89.26,"volume":684500},{"timestamp":1332336600,"date":"2012-03-21","index":1109,"close":92.07,"high":92.33,"low":90.39,"open":90.76,"volume":713100},{"timestamp":1332423000,"date":"2012-03-22","index":1110,"close":93.59,"high":93.88,"low":90.81,"open":91.55,"volume":843900},{"timestamp":1332509400,"date":"2012-03-23","index":1111,"close":93.55,"high":93.78,"low":92,"open":93.49,"volume":738800}]},{"date":"2011-12-01","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1321453800,"date":"2011-11-16","index":1024,"close":71.55,"high":74.38,"low":71.01,"open":72.54,"volume":926200},{"timestamp":1321540200,"date":"2011-11-17","index":1025,"close":69.02,"high":71.71,"low":67.78,"open":71.55,"volume":1053800},{"timestamp":1321626600,"date":"2011-11-18","index":1026,"close":67.54,"high":70.98,"low":66.89,"open":70.97,"volume":1213500},{"timestamp":1321885800,"date":"2011-11-21","index":1027,"close":66.26,"high":66.88,"low":64.33,"open":66.19,"volume":849300},{"timestamp":1321972200,"date":"2011-11-22","index":1028,"close":66.49,"high":67.4,"low":64.93,"open":66.3,"volume":765000},{"timestamp":1322058600,"date":"2011-11-23","index":1029,"close":65.97,"high":66.86,"low":64.91,"open":65.91,"volume":588000},{"timestamp":1322231400,"date":"2011-11-25","index":1030,"close":64.6,"high":65.98,"low":64.41,"open":65.54,"volume":263100},{"timestamp":1322490600,"date":"2011-11-28","index":1031,"close":68.45,"high":69.38,"low":67.08,"open":67.2,"volume":864600},{"timestamp":1322577000,"date":"2011-11-29","index":1032,"close":68.37,"high":69.93,"low":67.69,"open":67.69,"volume":833300},{"timestamp":1322663400,"date":"2011-11-30","index":1033,"close":69.63,"high":71.24,"low":68.5,"open":71.1,"volume":2476400},{"timestamp":1322749800,"date":"2011-12-01","index":1034,"close":68.49,"high":70.49,"low":68,"open":69.75,"volume":1990400}],"post":[{"timestamp":1322836200,"date":"2011-12-02","index":1035,"close":74.19,"high":74.79,"low":70.1,"open":70.48,"volume":3010300},{"timestamp":1323095400,"date":"2011-12-05","index":1036,"close":73.9,"high":75.7,"low":72.5,"open":75.29,"volume":1325300},{"timestamp":1323181800,"date":"2011-12-06","index":1037,"close":72.93,"high":74.09,"low":72.08,"open":73.59,"volume":742000},{"timestamp":1323268200,"date":"2011-12-07","index":1038,"close":73.13,"high":74.19,"low":71.26,"open":72.5,"volume":898700},{"timestamp":1323354600,"date":"2011-12-08","index":1039,"close":72.13,"high":73.26,"low":71.5,"open":72.68,"volume":633200},{"timestamp":1323441000,"date":"2011-12-09","index":1040,"close":74.06,"high":74.34,"low":71.7,"open":72.86,"volume":769400},{"timestamp":1323700200,"date":"2011-12-12","index":1041,"close":72.76,"high":73.54,"low":71.75,"open":73.33,"volume":714200},{"timestamp":1323786600,"date":"2011-12-13","index":1042,"close":70.62,"high":73.75,"low":69.71,"open":72.95,"volume":775700},{"timestamp":1323873000,"date":"2011-12-14","index":1043,"close":67.21,"high":70.14,"low":66.9,"open":69.98,"volume":1321900},{"timestamp":1323959400,"date":"2011-12-15","index":1044,"close":66.72,"high":68.43,"low":66.17,"open":67.81,"volume":811400},{"timestamp":1324045800,"date":"2011-12-16","index":1045,"close":67.01,"high":68.2,"low":66.11,"open":66.79,"volume":877100}]},{"date":"2011-09-08","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1314192600,"date":"2011-08-24","index":965,"close":54.26,"high":54.51,"low":52,"open":52.68,"volume":718900},{"timestamp":1314279000,"date":"2011-08-25","index":966,"close":53.48,"high":55.97,"low":53.19,"open":54.73,"volume":945900},{"timestamp":1314365400,"date":"2011-08-26","index":967,"close":56.48,"high":56.66,"low":51.71,"open":53.2,"volume":761200},{"timestamp":1314624600,"date":"2011-08-29","index":968,"close":58.97,"high":59.45,"low":57,"open":57.78,"volume":609700},{"timestamp":1314711000,"date":"2011-08-30","index":969,"close":57.59,"high":59.56,"low":57.27,"open":58.83,"volume":717500},{"timestamp":1314797400,"date":"2011-08-31","index":970,"close":59.08,"high":59.91,"low":57.93,"open":58.13,"volume":796400},{"timestamp":1314883800,"date":"2011-09-01","index":971,"close":57.6,"high":59.66,"low":57.32,"open":59.26,"volume":490700},{"timestamp":1314970200,"date":"2011-09-02","index":972,"close":55.33,"high":57.24,"low":54.95,"open":56.13,"volume":529200},{"timestamp":1315315800,"date":"2011-09-06","index":973,"close":55.37,"high":55.59,"low":51.64,"open":53.26,"volume":1216400},{"timestamp":1315402200,"date":"2011-09-07","index":974,"close":56.8,"high":57.25,"low":55.6,"open":56.39,"volume":626800},{"timestamp":1315488600,"date":"2011-09-08","index":975,"close":59.76,"high":60.2,"low":56.03,"open":56.59,"volume":1895300}],"post":[{"timestamp":1315575000,"date":"2011-09-09","index":976,"close":68.45,"high":68.7,"low":62.03,"open":62.13,"volume":4659200},{"timestamp":1315834200,"date":"2011-09-12","index":977,"close":70.93,"high":71.26,"low":67.95,"open":68.06,"volume":2083100},{"timestamp":1315920600,"date":"2011-09-13","index":978,"close":69.96,"high":71.41,"low":68.06,"open":70.26,"volume":2050700},{"timestamp":1316007000,"date":"2011-09-14","index":979,"close":69.95,"high":70.63,"low":67.9,"open":69.95,"volume":1391600},{"timestamp":1316093400,"date":"2011-09-15","index":980,"close":70.2,"high":70.5,"low":69,"open":70.5,"volume":851700},{"timestamp":1316179800,"date":"2011-09-16","index":981,"close":70.46,"high":70.5,"low":69.57,"open":69.85,"volume":1047200},{"timestamp":1316439000,"date":"2011-09-19","index":982,"close":72.86,"high":74,"low":69.13,"open":69.78,"volume":1452400},{"timestamp":1316525400,"date":"2011-09-20","index":983,"close":70.18,"high":73.91,"low":69.83,"open":73.62,"volume":1016100},{"timestamp":1316611800,"date":"2011-09-21","index":984,"close":68.06,"high":71.85,"low":67.98,"open":70.39,"volume":690400},{"timestamp":1316698200,"date":"2011-09-22","index":985,"close":66.88,"high":67.61,"low":64.58,"open":66.29,"volume":777500},{"timestamp":1316784600,"date":"2011-09-23","index":986,"close":66.96,"high":68,"low":65.63,"open":66.56,"volume":589700}]},{"date":"2011-06-07","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1306157400,"date":"2011-05-23","index":900,"close":52.41,"high":52.88,"low":50.43,"open":51.49,"volume":646000},{"timestamp":1306243800,"date":"2011-05-24","index":901,"close":52.05,"high":52.76,"low":51.77,"open":52.51,"volume":445700},{"timestamp":1306330200,"date":"2011-05-25","index":902,"close":52.83,"high":53.18,"low":51.55,"open":51.76,"volume":280000},{"timestamp":1306416600,"date":"2011-05-26","index":903,"close":54.55,"high":55.17,"low":52.84,"open":52.97,"volume":469400},{"timestamp":1306503000,"date":"2011-05-27","index":904,"close":55.25,"high":55.29,"low":54.41,"open":54.82,"volume":306300},{"timestamp":1306848600,"date":"2011-05-31","index":905,"close":55.98,"high":57.17,"low":55.3,"open":56.26,"volume":1317300},{"timestamp":1306935000,"date":"2011-06-01","index":906,"close":54.12,"high":56.7,"low":54,"open":56.22,"volume":842600},{"timestamp":1307021400,"date":"2011-06-02","index":907,"close":50.59,"high":53.93,"low":50.51,"open":53.92,"volume":1406300},{"timestamp":1307107800,"date":"2011-06-03","index":908,"close":51.06,"high":51.61,"low":48.68,"open":49.99,"volume":1426700},{"timestamp":1307367000,"date":"2011-06-06","index":909,"close":49.7,"high":52.1,"low":49.6,"open":51.64,"volume":842700},{"timestamp":1307453400,"date":"2011-06-07","index":910,"close":49.61,"high":50.5,"low":49.34,"open":49.99,"volume":1416800}],"post":[{"timestamp":1307539800,"date":"2011-06-08","index":911,"close":55.9,"high":56.83,"low":53.1,"open":56.33,"volume":3945000},{"timestamp":1307626200,"date":"2011-06-09","index":912,"close":57.05,"high":57.25,"low":55.19,"open":55.94,"volume":1179600},{"timestamp":1307712600,"date":"2011-06-10","index":913,"close":56.16,"high":57.19,"low":55.64,"open":56.59,"volume":943900},{"timestamp":1307971800,"date":"2011-06-13","index":914,"close":57.75,"high":58.22,"low":55.51,"open":56.16,"volume":1258800},{"timestamp":1308058200,"date":"2011-06-14","index":915,"close":59.31,"high":59.35,"low":58.15,"open":58.42,"volume":1233000},{"timestamp":1308144600,"date":"2011-06-15","index":916,"close":57.03,"high":59.4,"low":56.9,"open":58.63,"volume":1070900},{"timestamp":1308231000,"date":"2011-06-16","index":917,"close":56.88,"high":58.2,"low":56.03,"open":57.16,"volume":893200},{"timestamp":1308317400,"date":"2011-06-17","index":918,"close":57.42,"high":57.96,"low":56.72,"open":57.24,"volume":1093300},{"timestamp":1308576600,"date":"2011-06-20","index":919,"close":58.74,"high":59.01,"low":57.02,"open":57.16,"volume":816500},{"timestamp":1308663000,"date":"2011-06-21","index":920,"close":62.08,"high":62.39,"low":59,"open":59.3,"volume":1366600},{"timestamp":1308749400,"date":"2011-06-22","index":921,"close":61.49,"high":62.69,"low":61.05,"open":61.66,"volume":867700}]},{"date":"2011-03-10","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1298557800,"date":"2011-02-24","index":839,"close":41.18,"high":42.58,"low":40.49,"open":40.96,"volume":542400},{"timestamp":1298644200,"date":"2011-02-25","index":840,"close":42.97,"high":43.43,"low":41.34,"open":41.34,"volume":397900},{"timestamp":1298903400,"date":"2011-02-28","index":841,"close":41.73,"high":43.37,"low":41.52,"open":43.08,"volume":478500},{"timestamp":1298989800,"date":"2011-03-01","index":842,"close":41.05,"high":41.86,"low":40.55,"open":41.4,"volume":581900},{"timestamp":1299076200,"date":"2011-03-02","index":843,"close":41.1,"high":41.74,"low":40.25,"open":40.84,"volume":438800},{"timestamp":1299162600,"date":"2011-03-03","index":844,"close":42.25,"high":42.68,"low":41.12,"open":41.62,"volume":374600},{"timestamp":1299249000,"date":"2011-03-04","index":845,"close":41.98,"high":42.22,"low":41.08,"open":42.11,"volume":582800},{"timestamp":1299508200,"date":"2011-03-07","index":846,"close":41.27,"high":43.16,"low":40.48,"open":42.99,"volume":707200},{"timestamp":1299594600,"date":"2011-03-08","index":847,"close":41.87,"high":42.21,"low":40.66,"open":41.25,"volume":520200},{"timestamp":1299681000,"date":"2011-03-09","index":848,"close":41.13,"high":42.28,"low":41,"open":41.66,"volume":705300},{"timestamp":1299767400,"date":"2011-03-10","index":849,"close":42.11,"high":42.57,"low":40.34,"open":40.7,"volume":1210000}],"post":[{"timestamp":1299853800,"date":"2011-03-11","index":850,"close":45.77,"high":47.55,"low":43.02,"open":43.02,"volume":3042800},{"timestamp":1300109400,"date":"2011-03-14","index":851,"close":46.95,"high":47.2,"low":45.68,"open":45.68,"volume":1068400},{"timestamp":1300195800,"date":"2011-03-15","index":852,"close":47.19,"high":47.85,"low":44.18,"open":45.45,"volume":1074900},{"timestamp":1300282200,"date":"2011-03-16","index":853,"close":46.2,"high":47.93,"low":45.63,"open":46.7,"volume":978100},{"timestamp":1300368600,"date":"2011-03-17","index":854,"close":46.42,"high":47.48,"low":45.81,"open":47,"volume":545200},{"timestamp":1300455000,"date":"2011-03-18","index":855,"close":46.77,"high":47.53,"low":45.69,"open":47.5,"volume":1842600},{"timestamp":1300714200,"date":"2011-03-21","index":856,"close":47.25,"high":47.93,"low":46.19,"open":46.91,"volume":578200},{"timestamp":1300800600,"date":"2011-03-22","index":857,"close":46.47,"high":47.42,"low":46.39,"open":47.25,"volume":431300},{"timestamp":1300887000,"date":"2011-03-23","index":858,"close":47.27,"high":47.53,"low":45.98,"open":46.55,"volume":549900},{"timestamp":1300973400,"date":"2011-03-24","index":859,"close":47.84,"high":48.43,"low":47.02,"open":47.47,"volume":492900},{"timestamp":1301059800,"date":"2011-03-25","index":860,"close":47.65,"high":48.45,"low":47.54,"open":47.83,"volume":325300}]},{"date":"2010-12-02","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1290004200,"date":"2010-11-17","index":772,"close":31.5,"high":31.86,"low":31.01,"open":31.39,"volume":149900},{"timestamp":1290090600,"date":"2010-11-18","index":773,"close":31.97,"high":32.68,"low":31.76,"open":31.76,"volume":200200},{"timestamp":1290177000,"date":"2010-11-19","index":774,"close":31.95,"high":32.05,"low":31.64,"open":32.04,"volume":305000},{"timestamp":1290436200,"date":"2010-11-22","index":775,"close":32.68,"high":32.87,"low":31.29,"open":31.95,"volume":429900},{"timestamp":1290522600,"date":"2010-11-23","index":776,"close":33.48,"high":33.5,"low":32.24,"open":32.27,"volume":410700},{"timestamp":1290609000,"date":"2010-11-24","index":777,"close":34.47,"high":35,"low":33.59,"open":33.76,"volume":663700},{"timestamp":1290781800,"date":"2010-11-26","index":778,"close":34.99,"high":35.05,"low":34.33,"open":34.44,"volume":163100},{"timestamp":1291041000,"date":"2010-11-29","index":779,"close":35.15,"high":35.55,"low":34.2,"open":34.37,"volume":703000},{"timestamp":1291127400,"date":"2010-11-30","index":780,"close":34.95,"high":35.96,"low":34.5,"open":34.64,"volume":785000},{"timestamp":1291213800,"date":"2010-12-01","index":781,"close":36.47,"high":36.71,"low":35.58,"open":35.77,"volume":857500},{"timestamp":1291300200,"date":"2010-12-02","index":782,"close":35.72,"high":37.24,"low":35.37,"open":36.42,"volume":1628200}],"post":[{"timestamp":1291386600,"date":"2010-12-03","index":783,"close":35.22,"high":35.58,"low":33.76,"open":34.37,"volume":1773600},{"timestamp":1291645800,"date":"2010-12-06","index":784,"close":34.08,"high":36.04,"low":33.63,"open":35.16,"volume":1074700},{"timestamp":1291732200,"date":"2010-12-07","index":785,"close":33.86,"high":34.92,"low":33.76,"open":34.61,"volume":631000},{"timestamp":1291818600,"date":"2010-12-08","index":786,"close":34.41,"high":34.66,"low":33.41,"open":33.86,"volume":636700},{"timestamp":1291905000,"date":"2010-12-09","index":787,"close":34.76,"high":35.35,"low":33.73,"open":35.31,"volume":650300},{"timestamp":1291991400,"date":"2010-12-10","index":788,"close":34.71,"high":34.93,"low":34.23,"open":34.93,"volume":418900},{"timestamp":1292250600,"date":"2010-12-13","index":789,"close":34.01,"high":34.97,"low":33.8,"open":34.96,"volume":612300},{"timestamp":1292337000,"date":"2010-12-14","index":790,"close":33.16,"high":34.21,"low":33.01,"open":33.78,"volume":616900},{"timestamp":1292423400,"date":"2010-12-15","index":791,"close":32.79,"high":33.42,"low":32.01,"open":33,"volume":857500},{"timestamp":1292509800,"date":"2010-12-16","index":792,"close":34.09,"high":34.33,"low":32.6,"open":32.61,"volume":538000},{"timestamp":1292596200,"date":"2010-12-17","index":793,"close":33.15,"high":34.18,"low":33.15,"open":34.17,"volume":3264000}]},{"date":"2010-09-02","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1282224600,"date":"2010-08-19","index":709,"close":23.44,"high":24.29,"low":23.41,"open":24.05,"volume":522600},{"timestamp":1282311000,"date":"2010-08-20","index":710,"close":23.36,"high":23.55,"low":22.88,"open":23.4,"volume":530000},{"timestamp":1282570200,"date":"2010-08-23","index":711,"close":23.19,"high":23.7,"low":23.16,"open":23.44,"volume":326400},{"timestamp":1282656600,"date":"2010-08-24","index":712,"close":22.96,"high":23.4,"low":22.2,"open":22.92,"volume":364100},{"timestamp":1282743000,"date":"2010-08-25","index":713,"close":23.58,"high":23.65,"low":22.69,"open":22.69,"volume":266600},{"timestamp":1282829400,"date":"2010-08-26","index":714,"close":23.27,"high":23.97,"low":23.13,"open":23.74,"volume":385300},{"timestamp":1282915800,"date":"2010-08-27","index":715,"close":23.71,"high":23.98,"low":23.21,"open":23.64,"volume":309200},{"timestamp":1283175000,"date":"2010-08-30","index":716,"close":23.54,"high":23.79,"low":23.21,"open":23.52,"volume":615500},{"timestamp":1283261400,"date":"2010-08-31","index":717,"close":22.7,"high":23.56,"low":22.45,"open":23.56,"volume":769100},{"timestamp":1283347800,"date":"2010-09-01","index":718,"close":22.26,"high":23.22,"low":20.67,"open":22.93,"volume":3352200},{"timestamp":1283434200,"date":"2010-09-02","index":719,"close":22.23,"high":23.49,"low":21.6,"open":22.29,"volume":1406700}],"post":[{"timestamp":1283520600,"date":"2010-09-03","index":720,"close":26.3,"high":26.47,"low":24.3,"open":25.23,"volume":3125700},{"timestamp":1283866200,"date":"2010-09-07","index":721,"close":26.4,"high":26.74,"low":26.06,"open":26.41,"volume":859700},{"timestamp":1283952600,"date":"2010-09-08","index":722,"close":26.71,"high":26.95,"low":26.39,"open":26.75,"volume":813700},{"timestamp":1284039000,"date":"2010-09-09","index":723,"close":26.35,"high":26.96,"low":25.97,"open":26.92,"volume":419400},{"timestamp":1284125400,"date":"2010-09-10","index":724,"close":26.21,"high":26.88,"low":26.19,"open":26.36,"volume":363800},{"timestamp":1284384600,"date":"2010-09-13","index":725,"close":27.65,"high":27.7,"low":26.41,"open":26.5,"volume":774900},{"timestamp":1284471000,"date":"2010-09-14","index":726,"close":28.59,"high":29.25,"low":27.34,"open":27.52,"volume":1039300},{"timestamp":1284557400,"date":"2010-09-15","index":727,"close":28.01,"high":28.56,"low":27.87,"open":28.4,"volume":445300},{"timestamp":1284643800,"date":"2010-09-16","index":728,"close":28.03,"high":28.15,"low":27.53,"open":27.89,"volume":250700},{"timestamp":1284730200,"date":"2010-09-17","index":729,"close":28.15,"high":28.45,"low":27.54,"open":28.33,"volume":446300},{"timestamp":1284989400,"date":"2010-09-20","index":730,"close":28.23,"high":28.33,"low":27.54,"open":28.31,"volume":504900}]},{"date":"2010-06-03","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1274275800,"date":"2010-05-19","index":645,"close":23.51,"high":23.97,"low":22.91,"open":23.31,"volume":203300},{"timestamp":1274362200,"date":"2010-05-20","index":646,"close":22.16,"high":22.97,"low":22.1,"open":22.85,"volume":313300},{"timestamp":1274448600,"date":"2010-05-21","index":647,"close":23.32,"high":23.83,"low":21.35,"open":21.7,"volume":422500},{"timestamp":1274707800,"date":"2010-05-24","index":648,"close":23.55,"high":24.07,"low":23.33,"open":23.33,"volume":244100},{"timestamp":1274794200,"date":"2010-05-25","index":649,"close":22.86,"high":23.09,"low":22,"open":22.71,"volume":464200},{"timestamp":1274880600,"date":"2010-05-26","index":650,"close":23.62,"high":24.09,"low":22.79,"open":23.18,"volume":759700},{"timestamp":1274967000,"date":"2010-05-27","index":651,"close":24.59,"high":24.78,"low":23.24,"open":24.32,"volume":317200},{"timestamp":1275053400,"date":"2010-05-28","index":652,"close":25.58,"high":26,"low":24.81,"open":25.25,"volume":636300},{"timestamp":1275399000,"date":"2010-06-01","index":653,"close":24.75,"high":25.98,"low":24.75,"open":25.41,"volume":487900},{"timestamp":1275485400,"date":"2010-06-02","index":654,"close":23.59,"high":25.09,"low":22.86,"open":24.82,"volume":1154600},{"timestamp":1275571800,"date":"2010-06-03","index":655,"close":23.9,"high":24.14,"low":23.17,"open":23.55,"volume":482500}],"post":[{"timestamp":1275658200,"date":"2010-06-04","index":656,"close":23.16,"high":23.9,"low":22.73,"open":23.7,"volume":781100},{"timestamp":1275917400,"date":"2010-06-07","index":657,"close":22.23,"high":23.48,"low":21.57,"open":23.4,"volume":925800},{"timestamp":1276003800,"date":"2010-06-08","index":658,"close":21.42,"high":22.52,"low":21.25,"open":22.28,"volume":577600},{"timestamp":1276090200,"date":"2010-06-09","index":659,"close":21.9,"high":22.19,"low":21.24,"open":21.6,"volume":930300},{"timestamp":1276176600,"date":"2010-06-10","index":660,"close":22.4,"high":22.6,"low":21.92,"open":22.19,"volume":849200},{"timestamp":1276263000,"date":"2010-06-11","index":661,"close":24.68,"high":24.87,"low":22.62,"open":22.67,"volume":5334600},{"timestamp":1276522200,"date":"2010-06-14","index":662,"close":24.53,"high":24.89,"low":23.75,"open":24.75,"volume":1084400},{"timestamp":1276608600,"date":"2010-06-15","index":663,"close":25.12,"high":25.37,"low":24.81,"open":25.18,"volume":889300},{"timestamp":1276695000,"date":"2010-06-16","index":664,"close":25.85,"high":26.5,"low":24.86,"open":25.04,"volume":1434600},{"timestamp":1276781400,"date":"2010-06-17","index":665,"close":25.8,"high":26.46,"low":24.86,"open":26.13,"volume":677800},{"timestamp":1276867800,"date":"2010-06-18","index":666,"close":26.18,"high":26.49,"low":25.83,"open":25.97,"volume":781800}]},{"date":"2010-03-11","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1267108200,"date":"2010-02-25","index":587,"close":18.1,"high":18.5,"low":17.95,"open":18.08,"volume":204700},{"timestamp":1267194600,"date":"2010-02-26","index":588,"close":18.33,"high":18.5,"low":18.12,"open":18.17,"volume":112600},{"timestamp":1267453800,"date":"2010-03-01","index":589,"close":19.12,"high":19.21,"low":18.38,"open":18.5,"volume":360000},{"timestamp":1267540200,"date":"2010-03-02","index":590,"close":19.67,"high":19.69,"low":19.13,"open":19.24,"volume":298800},{"timestamp":1267626600,"date":"2010-03-03","index":591,"close":19.97,"high":20.03,"low":19.27,"open":19.65,"volume":404800},{"timestamp":1267713000,"date":"2010-03-04","index":592,"close":21.21,"high":21.21,"low":19.87,"open":20.03,"volume":553000},{"timestamp":1267799400,"date":"2010-03-05","index":593,"close":21.4,"high":21.62,"low":20.96,"open":21.45,"volume":546500},{"timestamp":1268058600,"date":"2010-03-08","index":594,"close":20.98,"high":21.74,"low":20.74,"open":21.41,"volume":440100},{"timestamp":1268145000,"date":"2010-03-09","index":595,"close":21.17,"high":21.49,"low":20.72,"open":21.02,"volume":559400},{"timestamp":1268231400,"date":"2010-03-10","index":596,"close":21.47,"high":21.62,"low":21.08,"open":21.24,"volume":250400},{"timestamp":1268317800,"date":"2010-03-11","index":597,"close":21.54,"high":21.56,"low":20.64,"open":21.4,"volume":481900}],"post":[{"timestamp":1268404200,"date":"2010-03-12","index":598,"close":23.33,"high":23.35,"low":21.58,"open":21.94,"volume":1976200},{"timestamp":1268659800,"date":"2010-03-15","index":599,"close":22.11,"high":23.06,"low":21.17,"open":22.52,"volume":1143200},{"timestamp":1268746200,"date":"2010-03-16","index":600,"close":22.86,"high":22.94,"low":21.91,"open":22.35,"volume":528700},{"timestamp":1268832600,"date":"2010-03-17","index":601,"close":22.49,"high":23.17,"low":22.44,"open":23.01,"volume":310500},{"timestamp":1268919000,"date":"2010-03-18","index":602,"close":22.64,"high":22.73,"low":21.88,"open":22.49,"volume":237100},{"timestamp":1269005400,"date":"2010-03-19","index":603,"close":21.7,"high":22.5,"low":21.61,"open":21.7,"volume":448500},{"timestamp":1269264600,"date":"2010-03-22","index":604,"close":22.07,"high":22.15,"low":21.32,"open":21.51,"volume":339700},{"timestamp":1269351000,"date":"2010-03-23","index":605,"close":22.21,"high":22.3,"low":21.62,"open":22.14,"volume":290200},{"timestamp":1269437400,"date":"2010-03-24","index":606,"close":21.97,"high":22.29,"low":21,"open":22.06,"volume":288800},{"timestamp":1269523800,"date":"2010-03-25","index":607,"close":22.72,"high":23.28,"low":22,"open":22.08,"volume":545300},{"timestamp":1269610200,"date":"2010-03-26","index":608,"close":22.5,"high":23.14,"low":22.4,"open":22.98,"volume":254300}]},{"date":"2009-12-03","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1258554600,"date":"2009-11-18","index":521,"close":17.49,"high":18.2,"low":17.49,"open":18.09,"volume":166500},{"timestamp":1258641000,"date":"2009-11-19","index":522,"close":16.86,"high":17.45,"low":16.6,"open":17.42,"volume":218700},{"timestamp":1258727400,"date":"2009-11-20","index":523,"close":16.81,"high":17.06,"low":16.44,"open":16.8,"volume":199200},{"timestamp":1258986600,"date":"2009-11-23","index":524,"close":17.28,"high":17.41,"low":17.06,"open":17.06,"volume":159300},{"timestamp":1259073000,"date":"2009-11-24","index":525,"close":16.94,"high":17.5,"low":16.83,"open":17.34,"volume":162800},{"timestamp":1259159400,"date":"2009-11-25","index":526,"close":16.78,"high":17.14,"low":16.68,"open":16.97,"volume":120200},{"timestamp":1259332200,"date":"2009-11-27","index":527,"close":16.3,"high":16.69,"low":16.14,"open":16.21,"volume":130900},{"timestamp":1259591400,"date":"2009-11-30","index":528,"close":16.43,"high":16.51,"low":15.97,"open":16.46,"volume":236000},{"timestamp":1259677800,"date":"2009-12-01","index":529,"close":17.48,"high":18.2,"low":16.51,"open":16.51,"volume":815300},{"timestamp":1259764200,"date":"2009-12-02","index":530,"close":18.2,"high":18.25,"low":17.64,"open":17.68,"volume":436200},{"timestamp":1259850600,"date":"2009-12-03","index":531,"close":17.91,"high":18.24,"low":17.69,"open":18.2,"volume":644200}],"post":[{"timestamp":1259937000,"date":"2009-12-04","index":532,"close":17.9,"high":18.64,"low":17.26,"open":17.33,"volume":949700},{"timestamp":1260196200,"date":"2009-12-07","index":533,"close":18.24,"high":18.41,"low":17.56,"open":17.9,"volume":427300},{"timestamp":1260282600,"date":"2009-12-08","index":534,"close":17.9,"high":18.4,"low":17.84,"open":18.17,"volume":241200},{"timestamp":1260369000,"date":"2009-12-09","index":535,"close":17.48,"high":17.97,"low":17.33,"open":17.9,"volume":192200},{"timestamp":1260455400,"date":"2009-12-10","index":536,"close":17.44,"high":17.62,"low":17.25,"open":17.6,"volume":348500},{"timestamp":1260541800,"date":"2009-12-11","index":537,"close":18.03,"high":18.14,"low":17.5,"open":17.64,"volume":272500},{"timestamp":1260801000,"date":"2009-12-14","index":538,"close":18.83,"high":18.84,"low":17.88,"open":18.17,"volume":241100},{"timestamp":1260887400,"date":"2009-12-15","index":539,"close":18.61,"high":19.25,"low":18.19,"open":18.83,"volume":279200},{"timestamp":1260973800,"date":"2009-12-16","index":540,"close":18.55,"high":18.8,"low":18.42,"open":18.71,"volume":259500},{"timestamp":1261060200,"date":"2009-12-17","index":541,"close":18.17,"high":18.49,"low":17.93,"open":18.38,"volume":196800},{"timestamp":1261146600,"date":"2009-12-18","index":542,"close":17.86,"high":18.36,"low":17.52,"open":18.34,"volume":449000}]},{"date":"2009-09-03","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1250775000,"date":"2009-08-20","index":458,"close":11.28,"high":11.53,"low":10.54,"open":10.58,"volume":233400},{"timestamp":1250861400,"date":"2009-08-21","index":459,"close":11.63,"high":11.76,"low":10.66,"open":11.44,"volume":199700},{"timestamp":1251120600,"date":"2009-08-24","index":460,"close":11.8,"high":11.91,"low":11.56,"open":11.56,"volume":185900},{"timestamp":1251207000,"date":"2009-08-25","index":461,"close":11.93,"high":12,"low":11.68,"open":11.88,"volume":175400},{"timestamp":1251293400,"date":"2009-08-26","index":462,"close":11.67,"high":12,"low":11.59,"open":11.88,"volume":167200},{"timestamp":1251379800,"date":"2009-08-27","index":463,"close":11.87,"high":11.87,"low":11.33,"open":11.6,"volume":264500},{"timestamp":1251466200,"date":"2009-08-28","index":464,"close":11.79,"high":11.99,"low":11.75,"open":11.95,"volume":160500},{"timestamp":1251725400,"date":"2009-08-31","index":465,"close":11.52,"high":11.66,"low":11.39,"open":11.66,"volume":138500},{"timestamp":1251811800,"date":"2009-09-01","index":466,"close":11.85,"high":12.12,"low":11.51,"open":11.51,"volume":587700},{"timestamp":1251898200,"date":"2009-09-02","index":467,"close":12.15,"high":12.16,"low":11.72,"open":11.78,"volume":432900},{"timestamp":1251984600,"date":"2009-09-03","index":468,"close":12.49,"high":12.51,"low":12,"open":12.23,"volume":400600}],"post":[{"timestamp":1252071000,"date":"2009-09-04","index":469,"close":15,"high":15.2,"low":13.05,"open":13.25,"volume":3145100},{"timestamp":1252416600,"date":"2009-09-08","index":470,"close":14.9,"high":15.44,"low":14.85,"open":15.02,"volume":863600},{"timestamp":1252503000,"date":"2009-09-09","index":471,"close":14.41,"high":14.91,"low":14.37,"open":14.79,"volume":484900},{"timestamp":1252589400,"date":"2009-09-10","index":472,"close":14.09,"high":14.86,"low":14.09,"open":14.35,"volume":556000},{"timestamp":1252675800,"date":"2009-09-11","index":473,"close":14.03,"high":14.65,"low":13.97,"open":14.23,"volume":330400},{"timestamp":1252935000,"date":"2009-09-14","index":474,"close":14.63,"high":14.84,"low":14.05,"open":14.14,"volume":372600},{"timestamp":1253021400,"date":"2009-09-15","index":475,"close":14.56,"high":14.78,"low":14.05,"open":14.56,"volume":323600},{"timestamp":1253107800,"date":"2009-09-16","index":476,"close":14.99,"high":15.05,"low":14.5,"open":14.56,"volume":188000},{"timestamp":1253194200,"date":"2009-09-17","index":477,"close":15.22,"high":15.46,"low":14.73,"open":14.89,"volume":270700},{"timestamp":1253280600,"date":"2009-09-18","index":478,"close":15.95,"high":16,"low":15.38,"open":15.38,"volume":444400},{"timestamp":1253539800,"date":"2009-09-21","index":479,"close":15.62,"high":16,"low":15.52,"open":15.67,"volume":185200}]},{"date":"2009-06-04","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1242826200,"date":"2009-05-20","index":394,"close":9.02,"high":9.19,"low":8.89,"open":8.89,"volume":131600},{"timestamp":1242912600,"date":"2009-05-21","index":395,"close":8.87,"high":9.11,"low":8.61,"open":8.87,"volume":146900},{"timestamp":1242999000,"date":"2009-05-22","index":396,"close":8.58,"high":9.02,"low":8.51,"open":8.9,"volume":110800},{"timestamp":1243344600,"date":"2009-05-26","index":397,"close":8.94,"high":9.12,"low":8.51,"open":8.51,"volume":188200},{"timestamp":1243431000,"date":"2009-05-27","index":398,"close":8.65,"high":9.05,"low":8.64,"open":8.86,"volume":130500},{"timestamp":1243517400,"date":"2009-05-28","index":399,"close":8.4,"high":8.74,"low":8.13,"open":8.74,"volume":125000},{"timestamp":1243603800,"date":"2009-05-29","index":400,"close":8.56,"high":8.59,"low":8.31,"open":8.45,"volume":188600},{"timestamp":1243863000,"date":"2009-06-01","index":401,"close":9.04,"high":9.12,"low":8.6,"open":8.65,"volume":270600},{"timestamp":1243949400,"date":"2009-06-02","index":402,"close":9.65,"high":9.71,"low":8.99,"open":9.04,"volume":367500},{"timestamp":1244035800,"date":"2009-06-03","index":403,"close":9.7,"high":9.77,"low":9.24,"open":9.49,"volume":219500},{"timestamp":1244122200,"date":"2009-06-04","index":404,"close":9.6,"high":9.73,"low":9.44,"open":9.72,"volume":241800}],"post":[{"timestamp":1244208600,"date":"2009-06-05","index":405,"close":11.52,"high":11.97,"low":9.95,"open":10.5,"volume":1875700},{"timestamp":1244467800,"date":"2009-06-08","index":406,"close":11.56,"high":12,"low":11.16,"open":11.55,"volume":345500},{"timestamp":1244554200,"date":"2009-06-09","index":407,"close":10.34,"high":11.36,"low":10.33,"open":11.26,"volume":566100},{"timestamp":1244640600,"date":"2009-06-10","index":408,"close":10.18,"high":10.64,"low":9.86,"open":10.48,"volume":353600},{"timestamp":1244727000,"date":"2009-06-11","index":409,"close":9.8,"high":10.31,"low":9.79,"open":10.18,"volume":268700},{"timestamp":1244813400,"date":"2009-06-12","index":410,"close":10.46,"high":10.5,"low":9.76,"open":9.95,"volume":314800},{"timestamp":1245072600,"date":"2009-06-15","index":411,"close":9.77,"high":10.39,"low":9.67,"open":10.39,"volume":258600},{"timestamp":1245159000,"date":"2009-06-16","index":412,"close":9.78,"high":10.09,"low":9.77,"open":9.94,"volume":138600},{"timestamp":1245245400,"date":"2009-06-17","index":413,"close":9.75,"high":9.91,"low":9.43,"open":9.75,"volume":173600},{"timestamp":1245331800,"date":"2009-06-18","index":414,"close":9.31,"high":9.71,"low":9.11,"open":9.71,"volume":289400},{"timestamp":1245418200,"date":"2009-06-19","index":415,"close":9.37,"high":9.4,"low":8.9,"open":9.05,"volume":323000}]},{"date":"2009-03-19","estimated":0.19,"reported":0.21,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":341,"close":4.62,"high":5.01,"low":4.52,"open":4.88,"volume":116300},{"timestamp":1236349800,"date":"2009-03-06","index":342,"close":4.4,"high":4.66,"low":4.11,"open":4.66,"volume":281300},{"timestamp":1236605400,"date":"2009-03-09","index":343,"close":4.29,"high":4.67,"low":4.2,"open":4.33,"volume":177300},{"timestamp":1236691800,"date":"2009-03-10","index":344,"close":4.51,"high":4.56,"low":4.39,"open":4.39,"volume":140300},{"timestamp":1236778200,"date":"2009-03-11","index":345,"close":4.67,"high":4.68,"low":4.49,"open":4.56,"volume":121400},{"timestamp":1236864600,"date":"2009-03-12","index":346,"close":5.45,"high":5.67,"low":4.64,"open":4.65,"volume":169200},{"timestamp":1236951000,"date":"2009-03-13","index":347,"close":5.62,"high":5.64,"low":5.31,"open":5.46,"volume":92800},{"timestamp":1237210200,"date":"2009-03-16","index":348,"close":5.55,"high":5.71,"low":5.5,"open":5.62,"volume":84800},{"timestamp":1237296600,"date":"2009-03-17","index":349,"close":6.16,"high":6.16,"low":5.54,"open":5.54,"volume":129900},{"timestamp":1237383000,"date":"2009-03-18","index":350,"close":6.45,"high":6.53,"low":5.89,"open":6.11,"volume":157600},{"timestamp":1237469400,"date":"2009-03-19","index":351,"close":6.28,"high":6.65,"low":6.21,"open":6.56,"volume":133800}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":352,"close":6.27,"high":6.61,"low":6.24,"open":6.38,"volume":719900},{"timestamp":1237815000,"date":"2009-03-23","index":353,"close":6.48,"high":6.5,"low":5.94,"open":6.42,"volume":588300},{"timestamp":1237901400,"date":"2009-03-24","index":354,"close":6.29,"high":6.57,"low":6.25,"open":6.5,"volume":128800},{"timestamp":1237987800,"date":"2009-03-25","index":355,"close":6.47,"high":6.54,"low":6.04,"open":6.37,"volume":201200},{"timestamp":1238074200,"date":"2009-03-26","index":356,"close":6.97,"high":7,"low":6.59,"open":6.59,"volume":219700},{"timestamp":1238160600,"date":"2009-03-27","index":357,"close":6.95,"high":7.14,"low":6.67,"open":6.89,"volume":144100},{"timestamp":1238419800,"date":"2009-03-30","index":358,"close":6.62,"high":6.98,"low":6.44,"open":6.84,"volume":185900},{"timestamp":1238506200,"date":"2009-03-31","index":359,"close":6.62,"high":6.7,"low":6.4,"open":6.68,"volume":162400},{"timestamp":1238592600,"date":"2009-04-01","index":360,"close":6.72,"high":6.75,"low":6.18,"open":6.49,"volume":94000},{"timestamp":1238679000,"date":"2009-04-02","index":361,"close":6.63,"high":7.25,"low":6.54,"open":6.75,"volume":291200},{"timestamp":1238765400,"date":"2009-04-03","index":362,"close":7.02,"high":7.04,"low":6.65,"open":6.65,"volume":219100}]},{"date":"2008-12-04","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1227105000,"date":"2008-11-19","index":270,"close":7.53,"high":7.92,"low":7.49,"open":7.6,"volume":194200},{"timestamp":1227191400,"date":"2008-11-20","index":271,"close":7.18,"high":7.77,"low":7.15,"open":7.47,"volume":175400},{"timestamp":1227277800,"date":"2008-11-21","index":272,"close":7.42,"high":7.44,"low":6.84,"open":7.22,"volume":170800},{"timestamp":1227537000,"date":"2008-11-24","index":273,"close":8.74,"high":9.16,"low":7.51,"open":7.54,"volume":208000},{"timestamp":1227623400,"date":"2008-11-25","index":274,"close":7.03,"high":8.11,"low":6.85,"open":7.34,"volume":448600},{"timestamp":1227709800,"date":"2008-11-26","index":275,"close":7.07,"high":7.46,"low":6.75,"open":6.85,"volume":277300},{"timestamp":1227882600,"date":"2008-11-28","index":276,"close":7.18,"high":7.39,"low":7.06,"open":7.06,"volume":95600},{"timestamp":1228141800,"date":"2008-12-01","index":277,"close":5.76,"high":7.37,"low":5.63,"open":7.03,"volume":400900},{"timestamp":1228228200,"date":"2008-12-02","index":278,"close":6.28,"high":6.37,"low":5.76,"open":5.87,"volume":281100},{"timestamp":1228314600,"date":"2008-12-03","index":279,"close":6.99,"high":7.12,"low":5.9,"open":6.2,"volume":190300},{"timestamp":1228401000,"date":"2008-12-04","index":280,"close":7.6,"high":8.09,"low":6.74,"open":6.96,"volume":439900}],"post":[{"timestamp":1228487400,"date":"2008-12-05","index":281,"close":8.47,"high":8.47,"low":6.7,"open":6.77,"volume":392500},{"timestamp":1228746600,"date":"2008-12-08","index":282,"close":9.78,"high":9.99,"low":8.33,"open":8.57,"volume":471400},{"timestamp":1228833000,"date":"2008-12-09","index":283,"close":9.67,"high":11.08,"low":9.58,"open":9.58,"volume":306100},{"timestamp":1228919400,"date":"2008-12-10","index":284,"close":8.49,"high":9.68,"low":8.41,"open":9.68,"volume":383000},{"timestamp":1229005800,"date":"2008-12-11","index":285,"close":8.34,"high":8.81,"low":8.07,"open":8.43,"volume":357900},{"timestamp":1229092200,"date":"2008-12-12","index":286,"close":9.21,"high":9.21,"low":8.13,"open":8.74,"volume":321500},{"timestamp":1229351400,"date":"2008-12-15","index":287,"close":9.01,"high":9.47,"low":8.81,"open":9.23,"volume":203800},{"timestamp":1229437800,"date":"2008-12-16","index":288,"close":9.67,"high":9.7,"low":9.12,"open":9.17,"volume":211600},{"timestamp":1229524200,"date":"2008-12-17","index":289,"close":9.51,"high":9.73,"low":9.4,"open":9.51,"volume":151500},{"timestamp":1229610600,"date":"2008-12-18","index":290,"close":9.88,"high":10.6,"low":9.55,"open":9.68,"volume":248800},{"timestamp":1229697000,"date":"2008-12-19","index":291,"close":10.3,"high":10.5,"low":9.89,"open":9.89,"volume":245100}]},{"date":"2008-09-04","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1219239000,"date":"2008-08-20","index":206,"close":12.01,"high":12.25,"low":11.65,"open":11.96,"volume":115200},{"timestamp":1219325400,"date":"2008-08-21","index":207,"close":11.6,"high":11.9,"low":11.48,"open":11.86,"volume":237300},{"timestamp":1219411800,"date":"2008-08-22","index":208,"close":12.03,"high":12.23,"low":11.68,"open":11.68,"volume":111400},{"timestamp":1219671000,"date":"2008-08-25","index":209,"close":11.44,"high":12.06,"low":11.13,"open":12.01,"volume":278500},{"timestamp":1219757400,"date":"2008-08-26","index":210,"close":11.95,"high":12.18,"low":11.43,"open":11.43,"volume":171500},{"timestamp":1219843800,"date":"2008-08-27","index":211,"close":11.2,"high":11.93,"low":11.05,"open":11.93,"volume":334800},{"timestamp":1219930200,"date":"2008-08-28","index":212,"close":11.45,"high":11.68,"low":11,"open":11.23,"volume":268300},{"timestamp":1220016600,"date":"2008-08-29","index":213,"close":10.88,"high":11.61,"low":10.6,"open":11.42,"volume":340000},{"timestamp":1220362200,"date":"2008-09-02","index":214,"close":11.46,"high":11.46,"low":10.81,"open":11.12,"volume":1196500},{"timestamp":1220448600,"date":"2008-09-03","index":215,"close":11.38,"high":11.51,"low":11.09,"open":11.46,"volume":773600},{"timestamp":1220535000,"date":"2008-09-04","index":216,"close":11.06,"high":11.43,"low":10.69,"open":11.08,"volume":595600}],"post":[{"timestamp":1220621400,"date":"2008-09-05","index":217,"close":12.63,"high":12.77,"low":10.68,"open":11.6,"volume":1010900},{"timestamp":1220880600,"date":"2008-09-08","index":218,"close":13.76,"high":14,"low":12.75,"open":12.76,"volume":875200},{"timestamp":1220967000,"date":"2008-09-09","index":219,"close":13.44,"high":13.84,"low":13.24,"open":13.27,"volume":715800},{"timestamp":1221053400,"date":"2008-09-10","index":220,"close":13.7,"high":14.08,"low":13.34,"open":13.62,"volume":523100},{"timestamp":1221139800,"date":"2008-09-11","index":221,"close":13.92,"high":13.93,"low":13.4,"open":13.48,"volume":262900},{"timestamp":1221226200,"date":"2008-09-12","index":222,"close":14,"high":14.21,"low":13.79,"open":13.79,"volume":352800},{"timestamp":1221485400,"date":"2008-09-15","index":223,"close":13.73,"high":14.12,"low":13.32,"open":13.7,"volume":293000},{"timestamp":1221571800,"date":"2008-09-16","index":224,"close":13.93,"high":13.99,"low":13.15,"open":13.39,"volume":308300},{"timestamp":1221658200,"date":"2008-09-17","index":225,"close":13.86,"high":14,"low":12.68,"open":13.76,"volume":467500},{"timestamp":1221744600,"date":"2008-09-18","index":226,"close":13.95,"high":14.04,"low":13.49,"open":14,"volume":605200},{"timestamp":1221831000,"date":"2008-09-19","index":227,"close":14.7,"high":14.95,"low":14.04,"open":14.62,"volume":880100}]},{"date":"2008-06-04","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1211290200,"date":"2008-05-20","index":142,"close":13.92,"high":14.19,"low":13.76,"open":14.05,"volume":214000},{"timestamp":1211376600,"date":"2008-05-21","index":143,"close":14.34,"high":14.35,"low":13.83,"open":13.95,"volume":290100},{"timestamp":1211463000,"date":"2008-05-22","index":144,"close":14.29,"high":14.32,"low":14.04,"open":14.32,"volume":266800},{"timestamp":1211549400,"date":"2008-05-23","index":145,"close":13.76,"high":14.19,"low":13.29,"open":14.19,"volume":159600},{"timestamp":1211895000,"date":"2008-05-27","index":146,"close":14.37,"high":14.5,"low":13.5,"open":13.75,"volume":154900},{"timestamp":1211981400,"date":"2008-05-28","index":147,"close":14.99,"high":15,"low":14.3,"open":14.38,"volume":310000},{"timestamp":1212067800,"date":"2008-05-29","index":148,"close":14.9,"high":15,"low":14.56,"open":15,"volume":370300},{"timestamp":1212154200,"date":"2008-05-30","index":149,"close":14.26,"high":15.08,"low":14.26,"open":14.98,"volume":544800},{"timestamp":1212413400,"date":"2008-06-02","index":150,"close":14.29,"high":14.41,"low":13.89,"open":14.39,"volume":228500},{"timestamp":1212499800,"date":"2008-06-03","index":151,"close":13.98,"high":14.55,"low":13.94,"open":14.3,"volume":317700},{"timestamp":1212586200,"date":"2008-06-04","index":152,"close":13.33,"high":14,"low":13.32,"open":13.77,"volume":257000}],"post":[{"timestamp":1212672600,"date":"2008-06-05","index":153,"close":14.31,"high":14.97,"low":13.8,"open":14.83,"volume":600800},{"timestamp":1212759000,"date":"2008-06-06","index":154,"close":13.84,"high":14.26,"low":13.68,"open":14.18,"volume":305700},{"timestamp":1213018200,"date":"2008-06-09","index":155,"close":13.35,"high":13.85,"low":13.25,"open":13.85,"volume":231200},{"timestamp":1213104600,"date":"2008-06-10","index":156,"close":14.02,"high":14.17,"low":13.27,"open":13.29,"volume":255900},{"timestamp":1213191000,"date":"2008-06-11","index":157,"close":13.08,"high":14.05,"low":13.03,"open":13.97,"volume":242100},{"timestamp":1213277400,"date":"2008-06-12","index":158,"close":12.58,"high":13.58,"low":12.4,"open":13.18,"volume":235500},{"timestamp":1213363800,"date":"2008-06-13","index":159,"close":12.95,"high":13.08,"low":12.59,"open":12.69,"volume":141600},{"timestamp":1213623000,"date":"2008-06-16","index":160,"close":13.45,"high":13.49,"low":12.72,"open":12.93,"volume":148300},{"timestamp":1213709400,"date":"2008-06-17","index":161,"close":13.05,"high":13.66,"low":12.97,"open":13.48,"volume":154000},{"timestamp":1213795800,"date":"2008-06-18","index":162,"close":12.22,"high":12.91,"low":12.17,"open":12.91,"volume":142000},{"timestamp":1213882200,"date":"2008-06-19","index":163,"close":12.23,"high":12.5,"low":12.17,"open":12.22,"volume":162900}]},{"date":"2008-03-19","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1204727400,"date":"2008-03-05","index":89,"close":14.44,"high":14.79,"low":14.08,"open":14.42,"volume":110300},{"timestamp":1204813800,"date":"2008-03-06","index":90,"close":14.3,"high":14.45,"low":14,"open":14.34,"volume":121400},{"timestamp":1204900200,"date":"2008-03-07","index":91,"close":13.48,"high":14.31,"low":13.42,"open":14.09,"volume":118000},{"timestamp":1205155800,"date":"2008-03-10","index":92,"close":12.69,"high":13.66,"low":12.5,"open":13.5,"volume":228700},{"timestamp":1205242200,"date":"2008-03-11","index":93,"close":12.82,"high":13.35,"low":12.73,"open":13.04,"volume":137900},{"timestamp":1205328600,"date":"2008-03-12","index":94,"close":12.22,"high":13.15,"low":12.14,"open":12.86,"volume":176800},{"timestamp":1205415000,"date":"2008-03-13","index":95,"close":10.49,"high":12,"low":10.44,"open":12,"volume":271200},{"timestamp":1205501400,"date":"2008-03-14","index":96,"close":10.7,"high":11,"low":10.08,"open":10.8,"volume":691500},{"timestamp":1205760600,"date":"2008-03-17","index":97,"close":11.28,"high":11.51,"low":10.14,"open":10.15,"volume":175300},{"timestamp":1205847000,"date":"2008-03-18","index":98,"close":11.8,"high":11.93,"low":11,"open":11.7,"volume":255000},{"timestamp":1205933400,"date":"2008-03-19","index":99,"close":11.5,"high":12.26,"low":11.46,"open":12,"volume":240100}],"post":[{"timestamp":1206019800,"date":"2008-03-20","index":100,"close":12.78,"high":13.35,"low":10.35,"open":10.71,"volume":745900},{"timestamp":1206365400,"date":"2008-03-24","index":101,"close":13.99,"high":14.96,"low":12.51,"open":13.03,"volume":205600},{"timestamp":1206451800,"date":"2008-03-25","index":102,"close":15.02,"high":17.12,"low":13.88,"open":13.88,"volume":390100},{"timestamp":1206538200,"date":"2008-03-26","index":103,"close":14.65,"high":14.89,"low":14.29,"open":14.89,"volume":131500},{"timestamp":1206624600,"date":"2008-03-27","index":104,"close":14.47,"high":14.73,"low":13.9,"open":14.73,"volume":113700},{"timestamp":1206711000,"date":"2008-03-28","index":105,"close":14.02,"high":14.66,"low":14.02,"open":14.4,"volume":147100},{"timestamp":1206970200,"date":"2008-03-31","index":106,"close":14.04,"high":14.46,"low":13.63,"open":14.16,"volume":163600},{"timestamp":1207056600,"date":"2008-04-01","index":107,"close":14.32,"high":14.84,"low":14,"open":14,"volume":266200},{"timestamp":1207143000,"date":"2008-04-02","index":108,"close":13.98,"high":14.48,"low":13.98,"open":14.35,"volume":142900},{"timestamp":1207229400,"date":"2008-04-03","index":109,"close":14.07,"high":14.15,"low":13.81,"open":13.81,"volume":100800},{"timestamp":1207315800,"date":"2008-04-04","index":110,"close":13.82,"high":14.11,"low":13.5,"open":14.11,"volume":133300}]}] +[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-28","estimated":4.53,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":5.46,"reported":5.3,"pre":[{"timestamp":1723728600,"date":"2024-08-15","index":4229,"close":365.8,"high":373,"low":358.35,"open":371.64,"volume":4424900},{"timestamp":1723815000,"date":"2024-08-16","index":4230,"close":377.23,"high":383.71,"low":367.02,"open":368,"volume":2942800},{"timestamp":1724074200,"date":"2024-08-19","index":4231,"close":377.06,"high":392.61,"low":376.1,"open":382.51,"volume":2648600},{"timestamp":1724160600,"date":"2024-08-20","index":4232,"close":369.05,"high":378.1,"low":368.84,"open":376.34,"volume":1545400},{"timestamp":1724247000,"date":"2024-08-21","index":4233,"close":380.92,"high":386.04,"low":374.74,"open":374.74,"volume":1529300},{"timestamp":1724333400,"date":"2024-08-22","index":4234,"close":374.26,"high":383.25,"low":373,"open":382.13,"volume":1139100},{"timestamp":1724419800,"date":"2024-08-23","index":4235,"close":378.65,"high":379.82,"low":372.29,"open":372.69,"volume":987900},{"timestamp":1724679000,"date":"2024-08-26","index":4236,"close":374.98,"high":381.17,"low":372.75,"open":377.33,"volume":878200},{"timestamp":1724765400,"date":"2024-08-27","index":4237,"close":371.35,"high":373.49,"low":367.93,"open":372.47,"volume":972400},{"timestamp":1724851800,"date":"2024-08-28","index":4238,"close":366.82,"high":376.7,"low":366.74,"open":368.26,"volume":1331000},{"timestamp":1724938200,"date":"2024-08-29","index":4239,"close":367.58,"high":375.61,"low":367.21,"open":368.53,"volume":2271200}],"post":[{"timestamp":1725024600,"date":"2024-08-30","index":4240,"close":352.84,"high":361.43,"low":342,"open":344.09,"volume":4999800},{"timestamp":1725370200,"date":"2024-09-03","index":4241,"close":358.8,"high":367.58,"low":350.1,"open":352,"volume":2316300},{"timestamp":1725456600,"date":"2024-09-04","index":4242,"close":359.92,"high":365.89,"low":356.68,"open":357,"volume":1155000},{"timestamp":1725543000,"date":"2024-09-05","index":4243,"close":363.78,"high":366.54,"low":361,"open":361.97,"volume":885300},{"timestamp":1725629400,"date":"2024-09-06","index":4244,"close":367.59,"high":369.13,"low":361.82,"open":364.43,"volume":1077300},{"timestamp":1725888600,"date":"2024-09-09","index":4245,"close":381.57,"high":383.5,"low":368,"open":368.25,"volume":1498300},{"timestamp":1725975000,"date":"2024-09-10","index":4246,"close":373.5,"high":377.53,"low":356.02,"open":377.53,"volume":2032500},{"timestamp":1726061400,"date":"2024-09-11","index":4247,"close":372.3,"high":375.07,"low":367.51,"open":375.07,"volume":727600},{"timestamp":1726147800,"date":"2024-09-12","index":4248,"close":373.08,"high":377.02,"low":366.01,"open":373,"volume":735000},{"timestamp":1726234200,"date":"2024-09-13","index":4249,"close":378.34,"high":382.84,"low":375,"open":375.99,"volume":762400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":387.69,"high":387.82,"low":380.24,"open":381.99,"volume":965700},{"timestamp":1718199000,"date":"2024-06-12","index":4185,"close":390.12,"high":394.56,"low":386.25,"open":389.75,"volume":916500},{"timestamp":1718285400,"date":"2024-06-13","index":4186,"close":396.39,"high":399.18,"low":392.43,"open":393,"volume":981900},{"timestamp":1718371800,"date":"2024-06-14","index":4187,"close":390.82,"high":396.71,"low":388.5,"open":395.25,"volume":781200}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]},{"date":"2019-08-29","estimated":2.8,"reported":2.76,"pre":[{"timestamp":1565875800,"date":"2019-08-15","index":2971,"close":320.44,"high":324.87,"low":315.49,"open":320.74,"volume":989200},{"timestamp":1565962200,"date":"2019-08-16","index":2972,"close":322.03,"high":327.89,"low":319.26,"open":323.52,"volume":564200},{"timestamp":1566221400,"date":"2019-08-19","index":2973,"close":325.25,"high":328.77,"low":322.45,"open":327.43,"volume":807100},{"timestamp":1566307800,"date":"2019-08-20","index":2974,"close":323.08,"high":328.28,"low":320.51,"open":325.17,"volume":475800},{"timestamp":1566394200,"date":"2019-08-21","index":2975,"close":328.12,"high":331.49,"low":326.81,"open":327.24,"volume":521100},{"timestamp":1566480600,"date":"2019-08-22","index":2976,"close":334.86,"high":338.5,"low":328.54,"open":328.54,"volume":753000},{"timestamp":1566567000,"date":"2019-08-23","index":2977,"close":322.1,"high":332.37,"low":321.24,"open":330.64,"volume":1098500},{"timestamp":1566826200,"date":"2019-08-26","index":2978,"close":330.22,"high":331.99,"low":324.54,"open":327,"volume":1008600},{"timestamp":1566912600,"date":"2019-08-27","index":2979,"close":323.77,"high":334.8,"low":323.6,"open":333.16,"volume":1000700},{"timestamp":1566999000,"date":"2019-08-28","index":2980,"close":330.38,"high":331.45,"low":321.16,"open":323.77,"volume":753400},{"timestamp":1567085400,"date":"2019-08-29","index":2981,"close":337.45,"high":342,"low":333.09,"open":337.5,"volume":2707400}],"post":[{"timestamp":1567171800,"date":"2019-08-30","index":2982,"close":237.73,"high":254.5,"low":235.76,"open":252.81,"volume":16029100},{"timestamp":1567517400,"date":"2019-09-03","index":2983,"close":237.41,"high":244.21,"low":231.02,"open":234.05,"volume":5428100},{"timestamp":1567603800,"date":"2019-09-04","index":2984,"close":228.76,"high":239.86,"low":228.2,"open":238,"volume":4016900},{"timestamp":1567690200,"date":"2019-09-05","index":2985,"close":236.71,"high":237.85,"low":227.71,"open":229.03,"volume":3260700},{"timestamp":1567776600,"date":"2019-09-06","index":2986,"close":233.1,"high":239.24,"low":233.03,"open":237.84,"volume":2026000},{"timestamp":1568035800,"date":"2019-09-09","index":2987,"close":226.16,"high":234.17,"low":226.03,"open":233.74,"volume":2181300},{"timestamp":1568122200,"date":"2019-09-10","index":2988,"close":231.42,"high":233.17,"low":225.28,"open":225.5,"volume":2241500},{"timestamp":1568208600,"date":"2019-09-11","index":2989,"close":228.15,"high":233.88,"low":227.26,"open":231.68,"volume":1496700},{"timestamp":1568295000,"date":"2019-09-12","index":2990,"close":226.16,"high":229.36,"low":225.12,"open":229.06,"volume":1872500},{"timestamp":1568381400,"date":"2019-09-13","index":2991,"close":226.86,"high":227.95,"low":225.53,"open":227.6,"volume":1127000},{"timestamp":1568640600,"date":"2019-09-16","index":2992,"close":225.45,"high":230.12,"low":224.66,"open":226.26,"volume":1361700}]},{"date":"2019-05-30","estimated":3.07,"reported":3.26,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":2907,"close":340.7,"high":340.95,"low":333.47,"open":335.06,"volume":677900},{"timestamp":1558013400,"date":"2019-05-16","index":2908,"close":343.24,"high":348.46,"low":341.31,"open":341.31,"volume":512100},{"timestamp":1558099800,"date":"2019-05-17","index":2909,"close":342.45,"high":349.56,"low":342.1,"open":342.59,"volume":573400},{"timestamp":1558359000,"date":"2019-05-20","index":2910,"close":347.89,"high":348.31,"low":339.03,"open":340.5,"volume":829200},{"timestamp":1558445400,"date":"2019-05-21","index":2911,"close":353.16,"high":354.54,"low":347.9,"open":348.61,"volume":545400},{"timestamp":1558531800,"date":"2019-05-22","index":2912,"close":349.09,"high":354.62,"low":348.89,"open":351.8,"volume":466200},{"timestamp":1558618200,"date":"2019-05-23","index":2913,"close":337.83,"high":347.14,"low":336.07,"open":347.03,"volume":1026800},{"timestamp":1558704600,"date":"2019-05-24","index":2914,"close":335.09,"high":340.84,"low":330.43,"open":338.81,"volume":615100},{"timestamp":1559050200,"date":"2019-05-28","index":2915,"close":334.85,"high":338.5,"low":333.01,"open":336.22,"volume":1026300},{"timestamp":1559136600,"date":"2019-05-29","index":2916,"close":322.07,"high":334.59,"low":321.82,"open":332.37,"volume":1033400},{"timestamp":1559223000,"date":"2019-05-30","index":2917,"close":328.46,"high":334.03,"low":321.18,"open":327.64,"volume":1318000}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":2918,"close":333.38,"high":335.13,"low":304.04,"open":315.33,"volume":3197800},{"timestamp":1559568600,"date":"2019-06-03","index":2919,"close":330.6,"high":337.36,"low":327.85,"open":333.89,"volume":1023700},{"timestamp":1559655000,"date":"2019-06-04","index":2920,"close":335.53,"high":340.55,"low":331.6,"open":332.3,"volume":773500},{"timestamp":1559741400,"date":"2019-06-05","index":2921,"close":337.48,"high":338.64,"low":331.26,"open":338.01,"volume":577200},{"timestamp":1559827800,"date":"2019-06-06","index":2922,"close":340.33,"high":341.96,"low":336.38,"open":339.85,"volume":590700},{"timestamp":1559914200,"date":"2019-06-07","index":2923,"close":338.16,"high":343.96,"low":337.68,"open":340.69,"volume":567300},{"timestamp":1560173400,"date":"2019-06-10","index":2924,"close":337.05,"high":344.49,"low":335.63,"open":339.11,"volume":561600},{"timestamp":1560259800,"date":"2019-06-11","index":2925,"close":340.01,"high":341.89,"low":334.56,"open":341.22,"volume":430900},{"timestamp":1560346200,"date":"2019-06-12","index":2926,"close":342.82,"high":343.88,"low":339.14,"open":341.88,"volume":480800},{"timestamp":1560432600,"date":"2019-06-13","index":2927,"close":349.81,"high":350.2,"low":343.62,"open":344.62,"volume":731900},{"timestamp":1560519000,"date":"2019-06-14","index":2928,"close":354.62,"high":355.61,"low":349.03,"open":349.34,"volume":905100}]},{"date":"2019-03-14","estimated":3.56,"reported":3.61,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":2854,"close":312.49,"high":315.16,"low":304.3,"open":306.02,"volume":756400},{"timestamp":1551450600,"date":"2019-03-01","index":2855,"close":315.3,"high":318.78,"low":313.82,"open":315.61,"volume":554000},{"timestamp":1551709800,"date":"2019-03-04","index":2856,"close":311.5,"high":317.78,"low":308.03,"open":316.97,"volume":832700},{"timestamp":1551796200,"date":"2019-03-05","index":2857,"close":312.24,"high":314.3,"low":310.3,"open":312.98,"volume":963200},{"timestamp":1551882600,"date":"2019-03-06","index":2858,"close":312.51,"high":313.21,"low":308.98,"open":312.11,"volume":711400},{"timestamp":1551969000,"date":"2019-03-07","index":2859,"close":305.45,"high":312.2,"low":304.48,"open":312.01,"volume":877900},{"timestamp":1552055400,"date":"2019-03-08","index":2860,"close":306.39,"high":306.99,"low":294,"open":302.87,"volume":863800},{"timestamp":1552311000,"date":"2019-03-11","index":2861,"close":309.75,"high":310.34,"low":306.57,"open":308,"volume":905900},{"timestamp":1552397400,"date":"2019-03-12","index":2862,"close":311.41,"high":312,"low":304.32,"open":310.69,"volume":779100},{"timestamp":1552483800,"date":"2019-03-13","index":2863,"close":315.44,"high":316.98,"low":311.06,"open":312.05,"volume":796800},{"timestamp":1552570200,"date":"2019-03-14","index":2864,"close":312.51,"high":315.73,"low":311.61,"open":315.73,"volume":1271200}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":2865,"close":338.41,"high":345.24,"low":327,"open":327.97,"volume":3882900},{"timestamp":1552915800,"date":"2019-03-18","index":2866,"close":342.22,"high":344.53,"low":336.87,"open":338.6,"volume":949600},{"timestamp":1553002200,"date":"2019-03-19","index":2867,"close":334.45,"high":343.92,"low":331.32,"open":342.97,"volume":1461900},{"timestamp":1553088600,"date":"2019-03-20","index":2868,"close":330.79,"high":337.5,"low":330.51,"open":335,"volume":933900},{"timestamp":1553175000,"date":"2019-03-21","index":2869,"close":335.13,"high":336.55,"low":328.83,"open":329.22,"volume":759100},{"timestamp":1553261400,"date":"2019-03-22","index":2870,"close":330.52,"high":336.07,"low":328.63,"open":334.18,"volume":695000},{"timestamp":1553520600,"date":"2019-03-25","index":2871,"close":336.67,"high":338.25,"low":330.88,"open":330.88,"volume":811900},{"timestamp":1553607000,"date":"2019-03-26","index":2872,"close":342.9,"high":345.63,"low":337.45,"open":339.62,"volume":847900},{"timestamp":1553693400,"date":"2019-03-27","index":2873,"close":346.05,"high":348.4,"low":343.34,"open":343.7,"volume":724600},{"timestamp":1553779800,"date":"2019-03-28","index":2874,"close":345.23,"high":351.43,"low":343.3,"open":347.89,"volume":667500},{"timestamp":1553866200,"date":"2019-03-29","index":2875,"close":348.73,"high":350,"low":344.95,"open":347.6,"volume":526500}]},{"date":"2018-12-06","estimated":2.16,"reported":2.18,"pre":[{"timestamp":1542724200,"date":"2018-11-20","index":2788,"close":302.14,"high":310.25,"low":301.01,"open":304.97,"volume":1135200},{"timestamp":1542810600,"date":"2018-11-21","index":2789,"close":303.76,"high":305.98,"low":301.31,"open":304.15,"volume":545300},{"timestamp":1542983400,"date":"2018-11-23","index":2790,"close":303.32,"high":307.38,"low":302.33,"open":302.77,"volume":334600},{"timestamp":1543242600,"date":"2018-11-26","index":2791,"close":301.11,"high":309.22,"low":299.6,"open":306.99,"volume":1152700},{"timestamp":1543329000,"date":"2018-11-27","index":2792,"close":296.83,"high":298.63,"low":293.88,"open":296.43,"volume":1546300},{"timestamp":1543415400,"date":"2018-11-28","index":2793,"close":295.14,"high":302.29,"low":292.57,"open":299.19,"volume":1563700},{"timestamp":1543501800,"date":"2018-11-29","index":2794,"close":300.37,"high":302.71,"low":297.02,"open":298,"volume":1097200},{"timestamp":1543588200,"date":"2018-11-30","index":2795,"close":297.79,"high":301.95,"low":296.42,"open":300.05,"volume":971100},{"timestamp":1543847400,"date":"2018-12-03","index":2796,"close":306.49,"high":311.3,"low":302.47,"open":303.88,"volume":1384300},{"timestamp":1543933800,"date":"2018-12-04","index":2797,"close":291.13,"high":308.4,"low":289.21,"open":304.78,"volume":1653500},{"timestamp":1544106600,"date":"2018-12-06","index":2798,"close":292.92,"high":293.55,"low":281.78,"open":285,"volume":1745200}],"post":[{"timestamp":1544193000,"date":"2018-12-07","index":2799,"close":254.47,"high":276.11,"low":252,"open":271.45,"volume":4231000},{"timestamp":1544452200,"date":"2018-12-10","index":2800,"close":251.1,"high":254.1,"low":242.74,"open":251.93,"volume":2690400},{"timestamp":1544538600,"date":"2018-12-11","index":2801,"close":247.86,"high":256.93,"low":246.56,"open":255,"volume":1158800},{"timestamp":1544625000,"date":"2018-12-12","index":2802,"close":255.15,"high":257.49,"low":248.54,"open":251.46,"volume":1135100},{"timestamp":1544711400,"date":"2018-12-13","index":2803,"close":251.52,"high":256.24,"low":250.53,"open":255.73,"volume":817600},{"timestamp":1544797800,"date":"2018-12-14","index":2804,"close":246.85,"high":251.68,"low":246.04,"open":249.2,"volume":910300},{"timestamp":1545057000,"date":"2018-12-17","index":2805,"close":241.95,"high":248.51,"low":240.5,"open":245.56,"volume":892300},{"timestamp":1545143400,"date":"2018-12-18","index":2806,"close":240.91,"high":248.95,"low":237.55,"open":244.86,"volume":1030000},{"timestamp":1545229800,"date":"2018-12-19","index":2807,"close":239.23,"high":247.14,"low":237.75,"open":243.86,"volume":1267200},{"timestamp":1545316200,"date":"2018-12-20","index":2808,"close":234.01,"high":241.1,"low":230.21,"open":237.85,"volume":1092400},{"timestamp":1545402600,"date":"2018-12-21","index":2809,"close":230.49,"high":238.15,"low":229.26,"open":235.19,"volume":1695500}]},{"date":"2018-08-30","estimated":2.41,"reported":2.46,"pre":[{"timestamp":1534426200,"date":"2018-08-16","index":2721,"close":233.17,"high":235.61,"low":232.48,"open":233.9,"volume":806200},{"timestamp":1534512600,"date":"2018-08-17","index":2722,"close":235.04,"high":235.47,"low":231.66,"open":234.43,"volume":718500},{"timestamp":1534771800,"date":"2018-08-20","index":2723,"close":239.32,"high":239.79,"low":235.81,"open":236,"volume":669300},{"timestamp":1534858200,"date":"2018-08-21","index":2724,"close":242.18,"high":243.82,"low":239.32,"open":239.85,"volume":748100},{"timestamp":1534944600,"date":"2018-08-22","index":2725,"close":234.7,"high":241.71,"low":233.17,"open":240.06,"volume":938600},{"timestamp":1535031000,"date":"2018-08-23","index":2726,"close":239.4,"high":240.53,"low":234.62,"open":236.11,"volume":813300},{"timestamp":1535117400,"date":"2018-08-24","index":2727,"close":241.67,"high":242.07,"low":237.65,"open":240.1,"volume":719900},{"timestamp":1535376600,"date":"2018-08-27","index":2728,"close":240.84,"high":245.17,"low":239.64,"open":242,"volume":789000},{"timestamp":1535463000,"date":"2018-08-28","index":2729,"close":242.47,"high":245.37,"low":239.44,"open":241.67,"volume":784700},{"timestamp":1535549400,"date":"2018-08-29","index":2730,"close":241.73,"high":242.92,"low":240.16,"open":241.77,"volume":986900},{"timestamp":1535635800,"date":"2018-08-30","index":2731,"close":244.41,"high":246.21,"low":240.57,"open":240.73,"volume":1863900}],"post":[{"timestamp":1535722200,"date":"2018-08-31","index":2732,"close":260,"high":268.88,"low":247.21,"open":247.21,"volume":5311500},{"timestamp":1536067800,"date":"2018-09-04","index":2733,"close":274.37,"high":274.98,"low":258.27,"open":260,"volume":2295300},{"timestamp":1536154200,"date":"2018-09-05","index":2734,"close":274.93,"high":276.78,"low":269.63,"open":272.95,"volume":1512400},{"timestamp":1536240600,"date":"2018-09-06","index":2735,"close":275.66,"high":276.58,"low":270.16,"open":274.99,"volume":941200},{"timestamp":1536327000,"date":"2018-09-07","index":2736,"close":285.8,"high":288.97,"low":276.35,"open":276.41,"volume":2241300},{"timestamp":1536586200,"date":"2018-09-10","index":2737,"close":285.96,"high":287.44,"low":284.27,"open":287.06,"volume":985400},{"timestamp":1536672600,"date":"2018-09-11","index":2738,"close":286.73,"high":290.3,"low":283.16,"open":285.44,"volume":1041500},{"timestamp":1536759000,"date":"2018-09-12","index":2739,"close":283.63,"high":289.65,"low":282.55,"open":287.41,"volume":1229100},{"timestamp":1536845400,"date":"2018-09-13","index":2740,"close":280.52,"high":284.99,"low":279.47,"open":284.3,"volume":995500},{"timestamp":1536931800,"date":"2018-09-14","index":2741,"close":279.1,"high":283,"low":278.94,"open":280.11,"volume":856500},{"timestamp":1537191000,"date":"2018-09-17","index":2742,"close":281.45,"high":282.41,"low":276.41,"open":278.71,"volume":704000}]},{"date":"2018-05-31","estimated":2.48,"reported":2.7,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":2657,"close":252.02,"high":253.49,"low":251.11,"open":251.89,"volume":827300},{"timestamp":1526563800,"date":"2018-05-17","index":2658,"close":257.6,"high":258.57,"low":251.5,"open":251.5,"volume":807700},{"timestamp":1526650200,"date":"2018-05-18","index":2659,"close":255.59,"high":257.19,"low":255.02,"open":257.19,"volume":754500},{"timestamp":1526909400,"date":"2018-05-21","index":2660,"close":254.77,"high":261.4,"low":253.95,"open":258.35,"volume":719400},{"timestamp":1526995800,"date":"2018-05-22","index":2661,"close":252.69,"high":257.03,"low":252.27,"open":255.39,"volume":570100},{"timestamp":1527082200,"date":"2018-05-23","index":2662,"close":252.97,"high":258.49,"low":251.47,"open":252.07,"volume":931500},{"timestamp":1527168600,"date":"2018-05-24","index":2663,"close":251.72,"high":253.22,"low":245.45,"open":252.45,"volume":906800},{"timestamp":1527255000,"date":"2018-05-25","index":2664,"close":251.05,"high":255.39,"low":250.05,"open":253.72,"volume":815400},{"timestamp":1527600600,"date":"2018-05-29","index":2665,"close":253.69,"high":254.13,"low":248.25,"open":249.44,"volume":874300},{"timestamp":1527687000,"date":"2018-05-30","index":2666,"close":253.48,"high":256.39,"low":250.21,"open":255.43,"volume":1163600},{"timestamp":1527773400,"date":"2018-05-31","index":2667,"close":246.91,"high":256.89,"low":246.01,"open":256.14,"volume":2348500}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":2668,"close":245.15,"high":251.97,"low":234.81,"open":235.99,"volume":3982100},{"timestamp":1528119000,"date":"2018-06-04","index":2669,"close":256.6,"high":257.33,"low":244.43,"open":245.81,"volume":1481500},{"timestamp":1528205400,"date":"2018-06-05","index":2670,"close":253.93,"high":254.98,"low":249.44,"open":252.44,"volume":1199100},{"timestamp":1528291800,"date":"2018-06-06","index":2671,"close":255.85,"high":258.8,"low":251.7,"open":254.6,"volume":1049700},{"timestamp":1528378200,"date":"2018-06-07","index":2672,"close":256.92,"high":259.62,"low":252,"open":255.5,"volume":1240200},{"timestamp":1528464600,"date":"2018-06-08","index":2673,"close":253.06,"high":256.59,"low":248.13,"open":255.23,"volume":1100400},{"timestamp":1528723800,"date":"2018-06-11","index":2674,"close":251.84,"high":254.24,"low":250.53,"open":253.31,"volume":779400},{"timestamp":1528810200,"date":"2018-06-12","index":2675,"close":248.29,"high":252.74,"low":247.45,"open":251.28,"volume":1220700},{"timestamp":1528896600,"date":"2018-06-13","index":2676,"close":247.52,"high":251.81,"low":246.93,"open":249,"volume":1262300},{"timestamp":1528983000,"date":"2018-06-14","index":2677,"close":246.6,"high":247.78,"low":243.68,"open":247.7,"volume":1454000},{"timestamp":1529069400,"date":"2018-06-15","index":2678,"close":247.88,"high":248.54,"low":244.08,"open":246.21,"volume":1157300}]},{"date":"2018-03-15","estimated":2.78,"reported":2.75,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":2604,"close":200.71,"high":204.84,"low":199.54,"open":203.62,"volume":808100},{"timestamp":1520001000,"date":"2018-03-02","index":2605,"close":194,"high":199.08,"low":191.7,"open":198.08,"volume":2208000},{"timestamp":1520260200,"date":"2018-03-05","index":2606,"close":197.88,"high":198.34,"low":192.5,"open":194,"volume":1314500},{"timestamp":1520346600,"date":"2018-03-06","index":2607,"close":200.22,"high":202.89,"low":198.4,"open":198.4,"volume":1266100},{"timestamp":1520433000,"date":"2018-03-07","index":2608,"close":201.07,"high":202.13,"low":196.07,"open":197.76,"volume":921900},{"timestamp":1520519400,"date":"2018-03-08","index":2609,"close":206.54,"high":206.96,"low":200.13,"open":202.35,"volume":1023100},{"timestamp":1520605800,"date":"2018-03-09","index":2610,"close":205.92,"high":208.75,"low":202.81,"open":207.47,"volume":1064700},{"timestamp":1520861400,"date":"2018-03-12","index":2611,"close":207.62,"high":208.31,"low":203.02,"open":205.69,"volume":899700},{"timestamp":1520947800,"date":"2018-03-13","index":2612,"close":208.4,"high":208.4,"low":203.02,"open":205.69,"volume":1436800},{"timestamp":1521034200,"date":"2018-03-14","index":2613,"close":201.99,"high":209.49,"low":201.25,"open":208.84,"volume":1167900},{"timestamp":1521120600,"date":"2018-03-15","index":2614,"close":206.14,"high":206.5,"low":201,"open":202.39,"volume":2747200}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":2615,"close":221.88,"high":223.5,"low":207.54,"open":210.35,"volume":5862200},{"timestamp":1521466200,"date":"2018-03-19","index":2616,"close":215.6,"high":222.98,"low":215.2,"open":221.75,"volume":1368800},{"timestamp":1521552600,"date":"2018-03-20","index":2617,"close":215.63,"high":219,"low":214.22,"open":216.89,"volume":1267900},{"timestamp":1521639000,"date":"2018-03-21","index":2618,"close":213,"high":217.54,"low":212.9,"open":215.79,"volume":1027600},{"timestamp":1521725400,"date":"2018-03-22","index":2619,"close":207.36,"high":215.61,"low":207.21,"open":212.55,"volume":1451800},{"timestamp":1521811800,"date":"2018-03-23","index":2620,"close":202.29,"high":207.99,"low":202.17,"open":207.5,"volume":1332800},{"timestamp":1522071000,"date":"2018-03-26","index":2621,"close":207.9,"high":208.3,"low":204.78,"open":205.07,"volume":1006900},{"timestamp":1522157400,"date":"2018-03-27","index":2622,"close":204.92,"high":209.68,"low":203.5,"open":209.21,"volume":1044600},{"timestamp":1522243800,"date":"2018-03-28","index":2623,"close":205.11,"high":208.78,"low":204.2,"open":204.64,"volume":783300},{"timestamp":1522330200,"date":"2018-03-29","index":2624,"close":204.27,"high":207.87,"low":203.31,"open":206.01,"volume":1171100},{"timestamp":1522675800,"date":"2018-04-02","index":2625,"close":203.13,"high":206.55,"low":199.15,"open":204.28,"volume":913100}]},{"date":"2017-11-30","estimated":1.67,"reported":1.75,"pre":[{"timestamp":1510756200,"date":"2017-11-15","index":2533,"close":199.99,"high":200.6,"low":196.56,"open":198.15,"volume":647800},{"timestamp":1510842600,"date":"2017-11-16","index":2534,"close":205.96,"high":207.61,"low":198.61,"open":200.82,"volume":1049800},{"timestamp":1510929000,"date":"2017-11-17","index":2535,"close":215.1,"high":215.68,"low":206.61,"open":208.02,"volume":1690700},{"timestamp":1511188200,"date":"2017-11-20","index":2536,"close":209.16,"high":216.05,"low":208.75,"open":215.77,"volume":1281700},{"timestamp":1511274600,"date":"2017-11-21","index":2537,"close":209.96,"high":211.9,"low":203.09,"open":207.06,"volume":1643900},{"timestamp":1511361000,"date":"2017-11-22","index":2538,"close":212.3,"high":215.41,"low":209.72,"open":210.16,"volume":1152700},{"timestamp":1511533800,"date":"2017-11-24","index":2539,"close":210.37,"high":214.08,"low":209.27,"open":212.69,"volume":438200},{"timestamp":1511793000,"date":"2017-11-27","index":2540,"close":206.69,"high":212,"low":205.84,"open":210.95,"volume":1162500},{"timestamp":1511879400,"date":"2017-11-28","index":2541,"close":217.07,"high":217.27,"low":206.64,"open":208.3,"volume":1815000},{"timestamp":1511965800,"date":"2017-11-29","index":2542,"close":223.1,"high":227.4,"low":218.82,"open":218.98,"volume":1991700},{"timestamp":1512052200,"date":"2017-11-30","index":2543,"close":221.71,"high":226.9,"low":218.58,"open":224.61,"volume":2723700}],"post":[{"timestamp":1512138600,"date":"2017-12-01","index":2544,"close":212.58,"high":217.61,"low":201,"open":208.07,"volume":6694700},{"timestamp":1512397800,"date":"2017-12-04","index":2545,"close":221.64,"high":226.92,"low":212.74,"open":212.74,"volume":2663000},{"timestamp":1512484200,"date":"2017-12-05","index":2546,"close":223.97,"high":226.14,"low":219.8,"open":223.77,"volume":1567800},{"timestamp":1512570600,"date":"2017-12-06","index":2547,"close":223.14,"high":225.26,"low":219.53,"open":222.68,"volume":1280600},{"timestamp":1512657000,"date":"2017-12-07","index":2548,"close":221.59,"high":227.52,"low":221.15,"open":223.96,"volume":1039500},{"timestamp":1512743400,"date":"2017-12-08","index":2549,"close":224.54,"high":225.31,"low":219.13,"open":222.41,"volume":1465500},{"timestamp":1513002600,"date":"2017-12-11","index":2550,"close":216.14,"high":224.43,"low":215.56,"open":224.16,"volume":1142600},{"timestamp":1513089000,"date":"2017-12-12","index":2551,"close":214.87,"high":217.23,"low":210.72,"open":216.25,"volume":1860100},{"timestamp":1513175400,"date":"2017-12-13","index":2552,"close":215.03,"high":217.47,"low":213.23,"open":215.76,"volume":1069700},{"timestamp":1513261800,"date":"2017-12-14","index":2553,"close":217.17,"high":218.26,"low":214.75,"open":216.08,"volume":1389700},{"timestamp":1513348200,"date":"2017-12-15","index":2554,"close":218.25,"high":220.1,"low":216.01,"open":218.37,"volume":1750200}]},{"date":"2017-08-24","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1502371800,"date":"2017-08-10","index":2465,"close":246.87,"high":252.2,"low":246.69,"open":252.09,"volume":685400},{"timestamp":1502458200,"date":"2017-08-11","index":2466,"close":251.05,"high":251.98,"low":247.95,"open":247.95,"volume":385700},{"timestamp":1502717400,"date":"2017-08-14","index":2467,"close":248.47,"high":252.88,"low":247.45,"open":251.8,"volume":680600},{"timestamp":1502803800,"date":"2017-08-15","index":2468,"close":237.67,"high":248.93,"low":237.36,"open":248.81,"volume":1574700},{"timestamp":1502890200,"date":"2017-08-16","index":2469,"close":243.43,"high":245.1,"low":236,"open":238.02,"volume":1302200},{"timestamp":1502976600,"date":"2017-08-17","index":2470,"close":241.43,"high":245.25,"low":240.96,"open":241.83,"volume":678500},{"timestamp":1503063000,"date":"2017-08-18","index":2471,"close":244.2,"high":247.36,"low":240.85,"open":240.85,"volume":813400},{"timestamp":1503322200,"date":"2017-08-21","index":2472,"close":234.21,"high":240,"low":233.02,"open":236.67,"volume":1804700},{"timestamp":1503408600,"date":"2017-08-22","index":2473,"close":231.65,"high":239.98,"low":231.16,"open":236.37,"volume":2165700},{"timestamp":1503495000,"date":"2017-08-23","index":2474,"close":232.06,"high":233.44,"low":228.5,"open":231,"volume":2861100},{"timestamp":1503581400,"date":"2017-08-24","index":2475,"close":233.71,"high":247.3,"low":233.02,"open":240,"volume":2884700}],"post":[{"timestamp":1503667800,"date":"2017-08-25","index":2476,"close":212.36,"high":217.8,"low":208.25,"open":215.44,"volume":7890200},{"timestamp":1503927000,"date":"2017-08-28","index":2477,"close":207.75,"high":211.38,"low":207,"open":210.2,"volume":2745200},{"timestamp":1504013400,"date":"2017-08-29","index":2478,"close":211.78,"high":212.73,"low":204.01,"open":205.14,"volume":1754200},{"timestamp":1504099800,"date":"2017-08-30","index":2479,"close":213.57,"high":213.88,"low":210.59,"open":211.38,"volume":1511200},{"timestamp":1504186200,"date":"2017-08-31","index":2480,"close":221.01,"high":221.15,"low":214.47,"open":214.82,"volume":2070900},{"timestamp":1504272600,"date":"2017-09-01","index":2481,"close":221.73,"high":222.27,"low":218.76,"open":221.12,"volume":1646300},{"timestamp":1504618200,"date":"2017-09-05","index":2482,"close":223.9,"high":223.94,"low":220.01,"open":221,"volume":1622500},{"timestamp":1504704600,"date":"2017-09-06","index":2483,"close":228,"high":228.09,"low":223.77,"open":224.29,"volume":1519000},{"timestamp":1504791000,"date":"2017-09-07","index":2484,"close":230.53,"high":231.28,"low":228.25,"open":228.52,"volume":1626400},{"timestamp":1504877400,"date":"2017-09-08","index":2485,"close":226.98,"high":229.66,"low":226,"open":229.66,"volume":1112500},{"timestamp":1505136600,"date":"2017-09-11","index":2486,"close":228.6,"high":228.89,"low":227.12,"open":227.87,"volume":716000}]},{"date":"2017-05-25","estimated":1.8,"reported":1.91,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":2402,"close":299.91,"high":300.42,"low":296.02,"open":298.54,"volume":505000},{"timestamp":1494595800,"date":"2017-05-12","index":2403,"close":297.55,"high":299.65,"low":296.19,"open":299.65,"volume":469300},{"timestamp":1494855000,"date":"2017-05-15","index":2404,"close":295.41,"high":299.88,"low":295.18,"open":298.41,"volume":578300},{"timestamp":1494941400,"date":"2017-05-16","index":2405,"close":293.33,"high":295.99,"low":293.2,"open":295.49,"volume":696800},{"timestamp":1495027800,"date":"2017-05-17","index":2406,"close":292.09,"high":293.2,"low":289.68,"open":292.11,"volume":754300},{"timestamp":1495114200,"date":"2017-05-18","index":2407,"close":297.82,"high":299.7,"low":292.27,"open":293.11,"volume":887800},{"timestamp":1495200600,"date":"2017-05-19","index":2408,"close":294.08,"high":299.66,"low":292.91,"open":298.01,"volume":709200},{"timestamp":1495459800,"date":"2017-05-22","index":2409,"close":294.94,"high":298.84,"low":294.08,"open":295.32,"volume":612400},{"timestamp":1495546200,"date":"2017-05-23","index":2410,"close":290.55,"high":296.4,"low":290,"open":296.39,"volume":926000},{"timestamp":1495632600,"date":"2017-05-24","index":2411,"close":280.51,"high":290.98,"low":277.68,"open":290.5,"volume":2023600},{"timestamp":1495719000,"date":"2017-05-25","index":2412,"close":293.04,"high":293.84,"low":282.26,"open":282.26,"volume":2137000}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":2413,"close":302.4,"high":310,"low":301.36,"open":305.5,"volume":2858700},{"timestamp":1496151000,"date":"2017-05-30","index":2414,"close":303,"high":306.87,"low":302,"open":302.02,"volume":807100},{"timestamp":1496237400,"date":"2017-05-31","index":2415,"close":304.84,"high":304.97,"low":301.3,"open":304.11,"volume":595100},{"timestamp":1496323800,"date":"2017-06-01","index":2416,"close":306.72,"high":307.19,"low":304.27,"open":304.45,"volume":552200},{"timestamp":1496410200,"date":"2017-06-02","index":2417,"close":311.47,"high":311.78,"low":307.7,"open":309.99,"volume":680000},{"timestamp":1496669400,"date":"2017-06-05","index":2418,"close":313.73,"high":314.86,"low":311.54,"open":313.14,"volume":843100},{"timestamp":1496755800,"date":"2017-06-06","index":2419,"close":306.96,"high":314.08,"low":306.01,"open":313.21,"volume":934800},{"timestamp":1496842200,"date":"2017-06-07","index":2420,"close":307.94,"high":309.63,"low":306.88,"open":307.93,"volume":482800},{"timestamp":1496928600,"date":"2017-06-08","index":2421,"close":307.27,"high":310,"low":305.52,"open":309,"volume":537800},{"timestamp":1497015000,"date":"2017-06-09","index":2422,"close":307.87,"high":310.19,"low":306.84,"open":308.33,"volume":511600},{"timestamp":1497274200,"date":"2017-06-12","index":2423,"close":301.02,"high":307.49,"low":300.48,"open":305.88,"volume":826400}]},{"date":"2017-03-09","estimated":2.13,"reported":2.24,"pre":[{"timestamp":1487860200,"date":"2017-02-23","index":2348,"close":274.6,"high":277.99,"low":273.74,"open":277.82,"volume":487100},{"timestamp":1487946600,"date":"2017-02-24","index":2349,"close":276.33,"high":277.26,"low":272.52,"open":274.19,"volume":465100},{"timestamp":1488205800,"date":"2017-02-27","index":2350,"close":275.69,"high":277.61,"low":275.59,"open":277,"volume":398200},{"timestamp":1488292200,"date":"2017-02-28","index":2351,"close":273.43,"high":276.35,"low":272.73,"open":275.35,"volume":425300},{"timestamp":1488378600,"date":"2017-03-01","index":2352,"close":274.83,"high":277.78,"low":274.46,"open":276.59,"volume":588400},{"timestamp":1488465000,"date":"2017-03-02","index":2353,"close":277.45,"high":277.75,"low":274.83,"open":274.83,"volume":509000},{"timestamp":1488551400,"date":"2017-03-03","index":2354,"close":278.15,"high":278.34,"low":275.28,"open":277.38,"volume":460900},{"timestamp":1488810600,"date":"2017-03-06","index":2355,"close":275.59,"high":281.17,"low":273.49,"open":280.24,"volume":1078600},{"timestamp":1488897000,"date":"2017-03-07","index":2356,"close":269.92,"high":275.16,"low":268.23,"open":274.75,"volume":1641600},{"timestamp":1488983400,"date":"2017-03-08","index":2357,"close":275.47,"high":275.86,"low":270.5,"open":270.5,"volume":818000},{"timestamp":1489069800,"date":"2017-03-09","index":2358,"close":273.77,"high":277.25,"low":272.65,"open":276.5,"volume":1726400}],"post":[{"timestamp":1489156200,"date":"2017-03-10","index":2359,"close":286.42,"high":287.19,"low":270.5,"open":271,"volume":4576900},{"timestamp":1489411800,"date":"2017-03-13","index":2360,"close":286.91,"high":288.59,"low":283.71,"open":286.47,"volume":1086800},{"timestamp":1489498200,"date":"2017-03-14","index":2361,"close":285.38,"high":286.69,"low":283.8,"open":285.21,"volume":616200},{"timestamp":1489584600,"date":"2017-03-15","index":2362,"close":287.78,"high":288.55,"low":284.45,"open":286,"volume":548000},{"timestamp":1489671000,"date":"2017-03-16","index":2363,"close":286.32,"high":289.13,"low":285.09,"open":287.73,"volume":487100},{"timestamp":1489757400,"date":"2017-03-17","index":2364,"close":288.81,"high":289.27,"low":286.08,"open":287.63,"volume":665200},{"timestamp":1490016600,"date":"2017-03-20","index":2365,"close":285.71,"high":288.98,"low":284.27,"open":288.8,"volume":655600},{"timestamp":1490103000,"date":"2017-03-21","index":2366,"close":281.28,"high":286.43,"low":280.93,"open":286.2,"volume":588100},{"timestamp":1490189400,"date":"2017-03-22","index":2367,"close":283.26,"high":284.05,"low":280,"open":281.28,"volume":701400},{"timestamp":1490275800,"date":"2017-03-23","index":2368,"close":281.22,"high":284.77,"low":280.95,"open":283.01,"volume":489000},{"timestamp":1490362200,"date":"2017-03-24","index":2369,"close":281.53,"high":282.91,"low":279.83,"open":281.78,"volume":342200}]},{"date":"2016-12-01","estimated":1.37,"reported":1.4,"pre":[{"timestamp":1479306600,"date":"2016-11-16","index":2282,"close":246.62,"high":248.09,"low":242.57,"open":244.48,"volume":788400},{"timestamp":1479393000,"date":"2016-11-17","index":2283,"close":251.13,"high":251.31,"low":246.12,"open":247.78,"volume":895800},{"timestamp":1479479400,"date":"2016-11-18","index":2284,"close":250.09,"high":252.65,"low":248.46,"open":251.05,"volume":468800},{"timestamp":1479738600,"date":"2016-11-21","index":2285,"close":251,"high":252.09,"low":249.05,"open":251.09,"volume":741800},{"timestamp":1479825000,"date":"2016-11-22","index":2286,"close":258.39,"high":259.81,"low":252.54,"open":252.54,"volume":1208200},{"timestamp":1479911400,"date":"2016-11-23","index":2287,"close":262.02,"high":262.92,"low":258.06,"open":259.29,"volume":836100},{"timestamp":1480084200,"date":"2016-11-25","index":2288,"close":263.62,"high":264.67,"low":261,"open":263.56,"volume":383700},{"timestamp":1480343400,"date":"2016-11-28","index":2289,"close":261.6,"high":265.38,"low":261,"open":263.57,"volume":841100},{"timestamp":1480429800,"date":"2016-11-29","index":2290,"close":260.41,"high":262.37,"low":260,"open":261.33,"volume":748700},{"timestamp":1480516200,"date":"2016-11-30","index":2291,"close":259.5,"high":262.27,"low":256.54,"open":259.68,"volume":1014500},{"timestamp":1480602600,"date":"2016-12-01","index":2292,"close":257.41,"high":261.42,"low":257.12,"open":259.85,"volume":1412800}],"post":[{"timestamp":1480689000,"date":"2016-12-02","index":2293,"close":253.39,"high":273.99,"low":244.75,"open":271.7,"volume":4415700},{"timestamp":1480948200,"date":"2016-12-05","index":2294,"close":257.6,"high":260.95,"low":252.4,"open":253.49,"volume":1677300},{"timestamp":1481034600,"date":"2016-12-06","index":2295,"close":254.22,"high":257.15,"low":251.74,"open":256.93,"volume":1164400},{"timestamp":1481121000,"date":"2016-12-07","index":2296,"close":253.94,"high":255.65,"low":251.08,"open":254.01,"volume":703200},{"timestamp":1481207400,"date":"2016-12-08","index":2297,"close":253.29,"high":256.63,"low":253.17,"open":254.57,"volume":735800},{"timestamp":1481293800,"date":"2016-12-09","index":2298,"close":251.14,"high":253.45,"low":249.83,"open":252.68,"volume":646700},{"timestamp":1481553000,"date":"2016-12-12","index":2299,"close":251.61,"high":251.61,"low":248.55,"open":250.02,"volume":760600},{"timestamp":1481639400,"date":"2016-12-13","index":2300,"close":255.02,"high":257.21,"low":251.58,"open":252,"volume":710100},{"timestamp":1481725800,"date":"2016-12-14","index":2301,"close":252.93,"high":254.9,"low":251.25,"open":254.42,"volume":630400},{"timestamp":1481812200,"date":"2016-12-15","index":2302,"close":256.69,"high":258.19,"low":252.43,"open":253.2,"volume":602300},{"timestamp":1481898600,"date":"2016-12-16","index":2303,"close":262.13,"high":266.57,"low":257.8,"open":257.8,"volume":1577600}]},{"date":"2016-08-25","estimated":1.39,"reported":1.43,"pre":[{"timestamp":1470922200,"date":"2016-08-11","index":2214,"close":265.95,"high":266.19,"low":262.78,"open":264,"volume":452200},{"timestamp":1471008600,"date":"2016-08-12","index":2215,"close":266.8,"high":266.98,"low":265.05,"open":265.05,"volume":433000},{"timestamp":1471267800,"date":"2016-08-15","index":2216,"close":266.97,"high":269.82,"low":266.84,"open":268.76,"volume":452900},{"timestamp":1471354200,"date":"2016-08-16","index":2217,"close":265.9,"high":267.37,"low":265.33,"open":266,"volume":468000},{"timestamp":1471440600,"date":"2016-08-17","index":2218,"close":265.79,"high":266,"low":263.02,"open":265.48,"volume":494500},{"timestamp":1471527000,"date":"2016-08-18","index":2219,"close":271.59,"high":271.96,"low":266.34,"open":266.34,"volume":834900},{"timestamp":1471613400,"date":"2016-08-19","index":2220,"close":274.55,"high":276.2,"low":268.74,"open":270.93,"volume":839200},{"timestamp":1471872600,"date":"2016-08-22","index":2221,"close":270.7,"high":275.86,"low":270.35,"open":275.78,"volume":1307000},{"timestamp":1471959000,"date":"2016-08-23","index":2222,"close":275.89,"high":276.23,"low":272.02,"open":272.95,"volume":834600},{"timestamp":1472045400,"date":"2016-08-24","index":2223,"close":273.98,"high":278.63,"low":271.28,"open":278.29,"volume":1178300},{"timestamp":1472131800,"date":"2016-08-25","index":2224,"close":271.45,"high":274.5,"low":269.71,"open":272.6,"volume":2178500}],"post":[{"timestamp":1472218200,"date":"2016-08-26","index":2225,"close":254.85,"high":270.5,"low":250.24,"open":270.11,"volume":5833600},{"timestamp":1472477400,"date":"2016-08-29","index":2226,"close":254.09,"high":256.52,"low":252.5,"open":254.6,"volume":1251400},{"timestamp":1472563800,"date":"2016-08-30","index":2227,"close":244.97,"high":253.17,"low":244.5,"open":252.51,"volume":1859400},{"timestamp":1472650200,"date":"2016-08-31","index":2228,"close":247.21,"high":248.88,"low":242.96,"open":244.03,"volume":1549100},{"timestamp":1472736600,"date":"2016-09-01","index":2229,"close":245.52,"high":248.44,"low":244.68,"open":246.67,"volume":682400},{"timestamp":1472823000,"date":"2016-09-02","index":2230,"close":246.46,"high":249.51,"low":244.88,"open":246.59,"volume":746800},{"timestamp":1473168600,"date":"2016-09-06","index":2231,"close":249.64,"high":249.76,"low":246.37,"open":246.82,"volume":862800},{"timestamp":1473255000,"date":"2016-09-07","index":2232,"close":246.74,"high":250,"low":245.83,"open":249.96,"volume":612800},{"timestamp":1473341400,"date":"2016-09-08","index":2233,"close":243.57,"high":245.9,"low":243,"open":244.93,"volume":936400},{"timestamp":1473427800,"date":"2016-09-09","index":2234,"close":238.73,"high":243.56,"low":238.73,"open":243.32,"volume":1310200},{"timestamp":1473687000,"date":"2016-09-12","index":2235,"close":242.39,"high":243.33,"low":235.19,"open":235.38,"volume":1257200}]},{"date":"2016-05-26","estimated":1.29,"reported":1.45,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":2151,"close":207.43,"high":208.41,"low":203,"open":203.7,"volume":761600},{"timestamp":1463146200,"date":"2016-05-13","index":2152,"close":205.2,"high":207.54,"low":203.29,"open":207.03,"volume":633400},{"timestamp":1463405400,"date":"2016-05-16","index":2153,"close":208.13,"high":209.09,"low":204.39,"open":204.85,"volume":482500},{"timestamp":1463491800,"date":"2016-05-17","index":2154,"close":204.44,"high":208.24,"low":203.28,"open":207.21,"volume":875500},{"timestamp":1463578200,"date":"2016-05-18","index":2155,"close":206.45,"high":208.31,"low":203.18,"open":204.45,"volume":1032500},{"timestamp":1463664600,"date":"2016-05-19","index":2156,"close":207.89,"high":208.63,"low":205,"open":205,"volume":522800},{"timestamp":1463751000,"date":"2016-05-20","index":2157,"close":208.47,"high":208.95,"low":206.06,"open":208.73,"volume":969000},{"timestamp":1464010200,"date":"2016-05-23","index":2158,"close":206.02,"high":209.98,"low":205.95,"open":208.97,"volume":964300},{"timestamp":1464096600,"date":"2016-05-24","index":2159,"close":206.59,"high":209.72,"low":206.42,"open":208.48,"volume":1391300},{"timestamp":1464183000,"date":"2016-05-25","index":2160,"close":211.48,"high":212.26,"low":206.61,"open":206.61,"volume":1238000},{"timestamp":1464269400,"date":"2016-05-26","index":2161,"close":213.69,"high":214.44,"low":211.55,"open":214,"volume":1885900}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":2162,"close":233.15,"high":237.53,"low":228.53,"open":230.75,"volume":3584500},{"timestamp":1464701400,"date":"2016-05-31","index":2163,"close":233.01,"high":234.15,"low":231.36,"open":233.48,"volume":2141900},{"timestamp":1464787800,"date":"2016-06-01","index":2164,"close":236.68,"high":236.86,"low":232.6,"open":233.29,"volume":871100},{"timestamp":1464874200,"date":"2016-06-02","index":2165,"close":237.06,"high":238.76,"low":234.81,"open":236.24,"volume":781000},{"timestamp":1464960600,"date":"2016-06-03","index":2166,"close":236.57,"high":237.32,"low":234.18,"open":236.8,"volume":778400},{"timestamp":1465219800,"date":"2016-06-06","index":2167,"close":236.74,"high":238.75,"low":234.63,"open":238.66,"volume":490200},{"timestamp":1465306200,"date":"2016-06-07","index":2168,"close":239.18,"high":239.95,"low":236.5,"open":236.79,"volume":716500},{"timestamp":1465392600,"date":"2016-06-08","index":2169,"close":239.36,"high":240.69,"low":238.46,"open":240,"volume":409200},{"timestamp":1465479000,"date":"2016-06-09","index":2170,"close":240.01,"high":240.51,"low":237.73,"open":237.73,"volume":550000},{"timestamp":1465565400,"date":"2016-06-10","index":2171,"close":239.98,"high":240.24,"low":237.8,"open":237.82,"volume":526300},{"timestamp":1465824600,"date":"2016-06-13","index":2172,"close":237.95,"high":240.83,"low":237.21,"open":237.21,"volume":578100}]},{"date":"2016-03-10","estimated":1.54,"reported":1.69,"pre":[{"timestamp":1456410600,"date":"2016-02-25","index":2097,"close":164.25,"high":164.27,"low":160.88,"open":161.52,"volume":1408100},{"timestamp":1456497000,"date":"2016-02-26","index":2098,"close":164.75,"high":166.97,"low":162.54,"open":165.57,"volume":1205100},{"timestamp":1456756200,"date":"2016-02-29","index":2099,"close":165.19,"high":168.5,"low":164,"open":165,"volume":1182300},{"timestamp":1456842600,"date":"2016-03-01","index":2100,"close":168.41,"high":168.65,"low":164.2,"open":165.86,"volume":1053600},{"timestamp":1456929000,"date":"2016-03-02","index":2101,"close":168.32,"high":168.86,"low":165.71,"open":168.21,"volume":776300},{"timestamp":1457015400,"date":"2016-03-03","index":2102,"close":169.38,"high":171.19,"low":166,"open":167.41,"volume":1124400},{"timestamp":1457101800,"date":"2016-03-04","index":2103,"close":168.97,"high":170.05,"low":167.58,"open":169.96,"volume":628100},{"timestamp":1457361000,"date":"2016-03-07","index":2104,"close":164.64,"high":168.89,"low":163.05,"open":168.57,"volume":1237900},{"timestamp":1457447400,"date":"2016-03-08","index":2105,"close":162.96,"high":165.48,"low":162.47,"open":164.34,"volume":1652000},{"timestamp":1457533800,"date":"2016-03-09","index":2106,"close":159.01,"high":165.97,"low":158.21,"open":164.7,"volume":2445400},{"timestamp":1457620200,"date":"2016-03-10","index":2107,"close":163.39,"high":164.32,"low":158.5,"open":159.56,"volume":3753300}],"post":[{"timestamp":1457706600,"date":"2016-03-11","index":2108,"close":191.62,"high":192.06,"low":184.1,"open":186.6,"volume":6130700},{"timestamp":1457962200,"date":"2016-03-14","index":2109,"close":190.02,"high":191.91,"low":188.84,"open":189.52,"volume":1699300},{"timestamp":1458048600,"date":"2016-03-15","index":2110,"close":187.87,"high":191.01,"low":187.65,"open":189.02,"volume":1185200},{"timestamp":1458135000,"date":"2016-03-16","index":2111,"close":190.02,"high":191,"low":186.6,"open":187.1,"volume":936700},{"timestamp":1458221400,"date":"2016-03-17","index":2112,"close":188.01,"high":190.68,"low":187.46,"open":189.44,"volume":1029200},{"timestamp":1458307800,"date":"2016-03-18","index":2113,"close":191.39,"high":192.38,"low":187.9,"open":188.32,"volume":1096100},{"timestamp":1458567000,"date":"2016-03-21","index":2114,"close":192.35,"high":193.78,"low":190.21,"open":190.88,"volume":1037600},{"timestamp":1458653400,"date":"2016-03-22","index":2115,"close":191.65,"high":192.5,"low":189.46,"open":190.44,"volume":881400},{"timestamp":1458739800,"date":"2016-03-23","index":2116,"close":191.57,"high":193.07,"low":190.77,"open":191.22,"volume":527300},{"timestamp":1458826200,"date":"2016-03-24","index":2117,"close":191.76,"high":192.71,"low":190.62,"open":191.4,"volume":621200},{"timestamp":1459171800,"date":"2016-03-28","index":2118,"close":191.91,"high":193.6,"low":190.74,"open":191.84,"volume":475800}]},{"date":"2015-12-03","estimated":1.05,"reported":1.11,"pre":[{"timestamp":1447857000,"date":"2015-11-18","index":2031,"close":164.99,"high":165.27,"low":160.62,"open":163.74,"volume":547900},{"timestamp":1447943400,"date":"2015-11-19","index":2032,"close":164.5,"high":165.75,"low":163.25,"open":165.24,"volume":536700},{"timestamp":1448029800,"date":"2015-11-20","index":2033,"close":170.51,"high":170.54,"low":164.46,"open":165,"volume":788100},{"timestamp":1448289000,"date":"2015-11-23","index":2034,"close":170.84,"high":173,"low":169.58,"open":170.77,"volume":727100},{"timestamp":1448375400,"date":"2015-11-24","index":2035,"close":170.83,"high":172.19,"low":169.37,"open":169.78,"volume":646500},{"timestamp":1448461800,"date":"2015-11-25","index":2036,"close":170.11,"high":171.01,"low":169.17,"open":170.01,"volume":710700},{"timestamp":1448634600,"date":"2015-11-27","index":2037,"close":170.98,"high":171.84,"low":169.88,"open":170.59,"volume":352700},{"timestamp":1448893800,"date":"2015-11-30","index":2038,"close":167,"high":174.49,"low":165.84,"open":173.01,"volume":1823500},{"timestamp":1448980200,"date":"2015-12-01","index":2039,"close":165.83,"high":168.95,"low":163.78,"open":167.82,"volume":1111300},{"timestamp":1449066600,"date":"2015-12-02","index":2040,"close":163.52,"high":166.2,"low":162.58,"open":165.83,"volume":1224500},{"timestamp":1449153000,"date":"2015-12-03","index":2041,"close":163.19,"high":165.36,"low":161,"open":164.41,"volume":2097400}],"post":[{"timestamp":1449239400,"date":"2015-12-04","index":2042,"close":184.08,"high":185.73,"low":173.87,"open":174.5,"volume":5251600},{"timestamp":1449498600,"date":"2015-12-07","index":2043,"close":184.24,"high":186.27,"low":183.22,"open":184.64,"volume":1615800},{"timestamp":1449585000,"date":"2015-12-08","index":2044,"close":185.08,"high":185.49,"low":181.95,"open":182.25,"volume":875300},{"timestamp":1449671400,"date":"2015-12-09","index":2045,"close":184.06,"high":186.65,"low":183.67,"open":184.56,"volume":785700},{"timestamp":1449757800,"date":"2015-12-10","index":2046,"close":183.11,"high":185.81,"low":182.93,"open":183.61,"volume":843200},{"timestamp":1449844200,"date":"2015-12-11","index":2047,"close":182.47,"high":183.79,"low":179.01,"open":179.69,"volume":709300},{"timestamp":1450103400,"date":"2015-12-14","index":2048,"close":185.54,"high":187.22,"low":183.05,"open":183.05,"volume":1076500},{"timestamp":1450189800,"date":"2015-12-15","index":2049,"close":185.42,"high":187.47,"low":184.46,"open":186.18,"volume":853900},{"timestamp":1450276200,"date":"2015-12-16","index":2050,"close":187.27,"high":188,"low":185.43,"open":185.43,"volume":793300},{"timestamp":1450362600,"date":"2015-12-17","index":2051,"close":185.43,"high":188.48,"low":184.76,"open":188,"volume":777900},{"timestamp":1450449000,"date":"2015-12-18","index":2052,"close":184.94,"high":185.67,"low":184.03,"open":184.95,"volume":2640700}]},{"date":"2015-08-27","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1439472600,"date":"2015-08-13","index":1963,"close":169.28,"high":170.94,"low":167.13,"open":167.24,"volume":571600},{"timestamp":1439559000,"date":"2015-08-14","index":1964,"close":171.04,"high":171.1,"low":168.55,"open":168.73,"volume":478900},{"timestamp":1439818200,"date":"2015-08-17","index":1965,"close":171.39,"high":171.61,"low":168.77,"open":171.12,"volume":545500},{"timestamp":1439904600,"date":"2015-08-18","index":1966,"close":173.32,"high":176.77,"low":170.76,"open":170.76,"volume":1023700},{"timestamp":1439991000,"date":"2015-08-19","index":1967,"close":172.62,"high":173.93,"low":172,"open":173.65,"volume":739700},{"timestamp":1440077400,"date":"2015-08-20","index":1968,"close":171.3,"high":172.91,"low":168.75,"open":171.67,"volume":840600},{"timestamp":1440163800,"date":"2015-08-21","index":1969,"close":162.57,"high":168.46,"low":162.17,"open":167.77,"volume":1809900},{"timestamp":1440423000,"date":"2015-08-24","index":1970,"close":158.72,"high":163.6,"low":120.38,"open":143,"volume":2734400},{"timestamp":1440509400,"date":"2015-08-25","index":1971,"close":153.26,"high":164.43,"low":152.52,"open":164.11,"volume":1752900},{"timestamp":1440595800,"date":"2015-08-26","index":1972,"close":158.05,"high":158.87,"low":154.04,"open":154.3,"volume":1791600},{"timestamp":1440682200,"date":"2015-08-27","index":1973,"close":160.24,"high":162.99,"low":159.31,"open":160.87,"volume":2454700}],"post":[{"timestamp":1440768600,"date":"2015-08-28","index":1974,"close":159,"high":169.29,"low":158.13,"open":164.78,"volume":2919600},{"timestamp":1441027800,"date":"2015-08-31","index":1975,"close":158.09,"high":160.66,"low":157.23,"open":157.28,"volume":1115200},{"timestamp":1441114200,"date":"2015-09-01","index":1976,"close":153.76,"high":156.98,"low":153.02,"open":155.35,"volume":1284000},{"timestamp":1441200600,"date":"2015-09-02","index":1977,"close":158.51,"high":158.89,"low":153.84,"open":155.55,"volume":1041400},{"timestamp":1441287000,"date":"2015-09-03","index":1978,"close":158.93,"high":160.87,"low":158.26,"open":158.6,"volume":948700},{"timestamp":1441373400,"date":"2015-09-04","index":1979,"close":157.7,"high":158.99,"low":156.04,"open":157.22,"volume":601200},{"timestamp":1441719000,"date":"2015-09-08","index":1980,"close":164.61,"high":164.68,"low":158.02,"open":160.72,"volume":1156300},{"timestamp":1441805400,"date":"2015-09-09","index":1981,"close":163.4,"high":169.14,"low":163.32,"open":169,"volume":1416300},{"timestamp":1441891800,"date":"2015-09-10","index":1982,"close":164.83,"high":165.29,"low":161.4,"open":162,"volume":1369600},{"timestamp":1441978200,"date":"2015-09-11","index":1983,"close":165.06,"high":165.55,"low":162.68,"open":164.81,"volume":632000},{"timestamp":1442237400,"date":"2015-09-14","index":1984,"close":163,"high":165.72,"low":162.03,"open":164.77,"volume":658700}]},{"date":"2015-05-28","estimated":0.93,"reported":1.04,"pre":[{"timestamp":1431523800,"date":"2015-05-13","index":1899,"close":152.13,"high":154.11,"low":151.16,"open":152.99,"volume":521800},{"timestamp":1431610200,"date":"2015-05-14","index":1900,"close":149.83,"high":152.69,"low":149.53,"open":152.69,"volume":1027500},{"timestamp":1431696600,"date":"2015-05-15","index":1901,"close":151,"high":152.06,"low":149.12,"open":149.41,"volume":723100},{"timestamp":1431955800,"date":"2015-05-18","index":1902,"close":151.51,"high":152.11,"low":149.85,"open":150.4,"volume":567700},{"timestamp":1432042200,"date":"2015-05-19","index":1903,"close":152.14,"high":153.51,"low":150.75,"open":151.36,"volume":697200},{"timestamp":1432128600,"date":"2015-05-20","index":1904,"close":150.83,"high":152.09,"low":149.53,"open":151.68,"volume":615900},{"timestamp":1432215000,"date":"2015-05-21","index":1905,"close":152.25,"high":153.19,"low":151.05,"open":151.2,"volume":451300},{"timestamp":1432301400,"date":"2015-05-22","index":1906,"close":151.24,"high":152.97,"low":151.11,"open":152.07,"volume":401700},{"timestamp":1432647000,"date":"2015-05-26","index":1907,"close":150.16,"high":152.38,"low":150.14,"open":150.9,"volume":861500},{"timestamp":1432733400,"date":"2015-05-27","index":1908,"close":154.78,"high":155.48,"low":151.72,"open":151.88,"volume":1377500},{"timestamp":1432819800,"date":"2015-05-28","index":1909,"close":156.27,"high":156.49,"low":152.8,"open":155.18,"volume":2504500}],"post":[{"timestamp":1432906200,"date":"2015-05-29","index":1910,"close":152.62,"high":159.85,"low":152.25,"open":159.27,"volume":3788700},{"timestamp":1433165400,"date":"2015-06-01","index":1911,"close":153.87,"high":154.17,"low":151,"open":153.05,"volume":1207000},{"timestamp":1433251800,"date":"2015-06-02","index":1912,"close":154.35,"high":156.15,"low":154,"open":154.3,"volume":973700},{"timestamp":1433338200,"date":"2015-06-03","index":1913,"close":156.26,"high":157,"low":153.67,"open":154.51,"volume":905300},{"timestamp":1433424600,"date":"2015-06-04","index":1914,"close":155.9,"high":157.5,"low":154.26,"open":154.72,"volume":816500},{"timestamp":1433511000,"date":"2015-06-05","index":1915,"close":156.28,"high":157.18,"low":154.6,"open":156.11,"volume":682600},{"timestamp":1433770200,"date":"2015-06-08","index":1916,"close":153.69,"high":156.51,"low":153.54,"open":156.46,"volume":723700},{"timestamp":1433856600,"date":"2015-06-09","index":1917,"close":153.77,"high":154.49,"low":152.22,"open":153.73,"volume":538800},{"timestamp":1433943000,"date":"2015-06-10","index":1918,"close":154.98,"high":155.69,"low":153.85,"open":154.49,"volume":571100},{"timestamp":1434029400,"date":"2015-06-11","index":1919,"close":155.37,"high":156.46,"low":155.01,"open":155.01,"volume":412600},{"timestamp":1434115800,"date":"2015-06-12","index":1920,"close":155.32,"high":156.29,"low":154.28,"open":154.71,"volume":341700}]},{"date":"2015-03-12","estimated":1.27,"reported":1.35,"pre":[{"timestamp":1424961000,"date":"2015-02-26","index":1846,"close":140.59,"high":141,"low":138.47,"open":138.52,"volume":539600},{"timestamp":1425047400,"date":"2015-02-27","index":1847,"close":140.76,"high":143.34,"low":140.01,"open":141.98,"volume":720600},{"timestamp":1425306600,"date":"2015-03-02","index":1848,"close":143.62,"high":143.69,"low":141,"open":141.97,"volume":507500},{"timestamp":1425393000,"date":"2015-03-03","index":1849,"close":142.03,"high":143.25,"low":141.6,"open":143.25,"volume":662100},{"timestamp":1425479400,"date":"2015-03-04","index":1850,"close":139.91,"high":142.01,"low":139.44,"open":141.55,"volume":659900},{"timestamp":1425565800,"date":"2015-03-05","index":1851,"close":140.86,"high":141.8,"low":139.49,"open":139.95,"volume":479300},{"timestamp":1425652200,"date":"2015-03-06","index":1852,"close":138.59,"high":141.17,"low":138.27,"open":140.56,"volume":640500},{"timestamp":1425907800,"date":"2015-03-09","index":1853,"close":140.96,"high":141.7,"low":139.42,"open":139.88,"volume":1691600},{"timestamp":1425994200,"date":"2015-03-10","index":1854,"close":140.47,"high":142.09,"low":139.03,"open":140.27,"volume":1195700},{"timestamp":1426080600,"date":"2015-03-11","index":1855,"close":141.96,"high":142.82,"low":140.49,"open":141.78,"volume":943400},{"timestamp":1426167000,"date":"2015-03-12","index":1856,"close":144.82,"high":145.9,"low":142.28,"open":143.93,"volume":2368300}],"post":[{"timestamp":1426253400,"date":"2015-03-13","index":1857,"close":150.1,"high":156,"low":148.11,"open":155.09,"volume":4533700},{"timestamp":1426512600,"date":"2015-03-16","index":1858,"close":150.18,"high":151,"low":148.44,"open":150,"volume":1256800},{"timestamp":1426599000,"date":"2015-03-17","index":1859,"close":150.46,"high":151.94,"low":148.78,"open":149.38,"volume":923000},{"timestamp":1426685400,"date":"2015-03-18","index":1860,"close":150.99,"high":151.59,"low":149.13,"open":150.73,"volume":840700},{"timestamp":1426771800,"date":"2015-03-19","index":1861,"close":152.29,"high":152.67,"low":150.39,"open":151.01,"volume":719500},{"timestamp":1426858200,"date":"2015-03-20","index":1862,"close":152.02,"high":152.75,"low":151.1,"open":152.68,"volume":856800},{"timestamp":1427117400,"date":"2015-03-23","index":1863,"close":153.18,"high":154.52,"low":152.61,"open":153.1,"volume":734700},{"timestamp":1427203800,"date":"2015-03-24","index":1864,"close":153.77,"high":154.5,"low":152.8,"open":153.24,"volume":536800},{"timestamp":1427290200,"date":"2015-03-25","index":1865,"close":151.58,"high":154.33,"low":151.29,"open":153.62,"volume":556000},{"timestamp":1427376600,"date":"2015-03-26","index":1866,"close":150.01,"high":151.28,"low":148.36,"open":150.35,"volume":620400},{"timestamp":1427463000,"date":"2015-03-27","index":1867,"close":151.2,"high":151.75,"low":149.57,"open":149.63,"volume":441800}]},{"date":"2014-12-04","estimated":0.84,"reported":0.91,"pre":[{"timestamp":1416407400,"date":"2014-11-19","index":1780,"close":127.26,"high":129.47,"low":124.28,"open":124.28,"volume":1099500},{"timestamp":1416493800,"date":"2014-11-20","index":1781,"close":127.04,"high":128.32,"low":126.82,"open":127.19,"volume":477900},{"timestamp":1416580200,"date":"2014-11-21","index":1782,"close":127.38,"high":128.62,"low":127.03,"open":128.14,"volume":741000},{"timestamp":1416839400,"date":"2014-11-24","index":1783,"close":126.77,"high":126.95,"low":122.3,"open":125.47,"volume":1103500},{"timestamp":1416925800,"date":"2014-11-25","index":1784,"close":125.7,"high":127.84,"low":124.55,"open":126.8,"volume":617400},{"timestamp":1417012200,"date":"2014-11-26","index":1785,"close":125.8,"high":126.07,"low":125.01,"open":125.35,"volume":350100},{"timestamp":1417185000,"date":"2014-11-28","index":1786,"close":126.49,"high":128.32,"low":126.01,"open":126.01,"volume":218800},{"timestamp":1417444200,"date":"2014-12-01","index":1787,"close":124.46,"high":127.29,"low":123.59,"open":126.92,"volume":685400},{"timestamp":1417530600,"date":"2014-12-02","index":1788,"close":122,"high":125.65,"low":121.5,"open":125.21,"volume":876900},{"timestamp":1417617000,"date":"2014-12-03","index":1789,"close":124.68,"high":125.34,"low":121.87,"open":122.33,"volume":992000},{"timestamp":1417703400,"date":"2014-12-04","index":1790,"close":125.74,"high":126.05,"low":123.6,"open":125.16,"volume":1471800}],"post":[{"timestamp":1417789800,"date":"2014-12-05","index":1791,"close":129.75,"high":134.5,"low":127.83,"open":132.8,"volume":3439400},{"timestamp":1418049000,"date":"2014-12-08","index":1792,"close":126.99,"high":129.5,"low":125.19,"open":128.57,"volume":1167100},{"timestamp":1418135400,"date":"2014-12-09","index":1793,"close":127.53,"high":127.65,"low":123.81,"open":124.98,"volume":724500},{"timestamp":1418221800,"date":"2014-12-10","index":1794,"close":125.23,"high":128.5,"low":125.19,"open":127.61,"volume":732800},{"timestamp":1418308200,"date":"2014-12-11","index":1795,"close":129.44,"high":130.98,"low":127.53,"open":127.54,"volume":1127400},{"timestamp":1418394600,"date":"2014-12-12","index":1796,"close":128.67,"high":130.31,"low":128.64,"open":128.8,"volume":486800},{"timestamp":1418653800,"date":"2014-12-15","index":1797,"close":128.34,"high":129.46,"low":127,"open":129.41,"volume":562400},{"timestamp":1418740200,"date":"2014-12-16","index":1798,"close":127.28,"high":128.88,"low":126.55,"open":128.28,"volume":578500},{"timestamp":1418826600,"date":"2014-12-17","index":1799,"close":130.86,"high":131.26,"low":126.71,"open":128.01,"volume":588300},{"timestamp":1418913000,"date":"2014-12-18","index":1800,"close":129.7,"high":132.79,"low":128.75,"open":132.25,"volume":1157800},{"timestamp":1418999400,"date":"2014-12-19","index":1801,"close":129.22,"high":129.98,"low":128.04,"open":129.7,"volume":1129600}]},{"date":"2014-09-11","estimated":0.83,"reported":0.94,"pre":[{"timestamp":1409146200,"date":"2014-08-27","index":1721,"close":98.14,"high":98.59,"low":97.63,"open":97.75,"volume":421300},{"timestamp":1409232600,"date":"2014-08-28","index":1722,"close":97.91,"high":98.3,"low":97.01,"open":97.82,"volume":354600},{"timestamp":1409319000,"date":"2014-08-29","index":1723,"close":97.31,"high":98.82,"low":97.15,"open":98.15,"volume":523300},{"timestamp":1409664600,"date":"2014-09-02","index":1724,"close":98.36,"high":98.45,"low":96.77,"open":97.46,"volume":543300},{"timestamp":1409751000,"date":"2014-09-03","index":1725,"close":99.16,"high":99.25,"low":98.08,"open":98.58,"volume":641900},{"timestamp":1409837400,"date":"2014-09-04","index":1726,"close":99.59,"high":101.77,"low":99.11,"open":99.42,"volume":825600},{"timestamp":1409923800,"date":"2014-09-05","index":1727,"close":99.45,"high":99.92,"low":98.03,"open":99.91,"volume":779900},{"timestamp":1410183000,"date":"2014-09-08","index":1728,"close":98.11,"high":100.1,"low":97.7,"open":99.77,"volume":871200},{"timestamp":1410269400,"date":"2014-09-09","index":1729,"close":96.99,"high":99.23,"low":96.58,"open":98.11,"volume":1183300},{"timestamp":1410355800,"date":"2014-09-10","index":1730,"close":96.78,"high":97.65,"low":95.83,"open":97.43,"volume":1095200},{"timestamp":1410442200,"date":"2014-09-11","index":1731,"close":97.48,"high":97.69,"low":95.86,"open":96.45,"volume":3685800}],"post":[{"timestamp":1410528600,"date":"2014-09-12","index":1732,"close":114.89,"high":118.2,"low":114.12,"open":114.5,"volume":9527700},{"timestamp":1410787800,"date":"2014-09-15","index":1733,"close":114.41,"high":115.29,"low":113.14,"open":114.61,"volume":1609700},{"timestamp":1410874200,"date":"2014-09-16","index":1734,"close":116.15,"high":116.97,"low":113.2,"open":114.04,"volume":1620400},{"timestamp":1410960600,"date":"2014-09-17","index":1735,"close":118.5,"high":120.57,"low":116.08,"open":116.15,"volume":2027200},{"timestamp":1411047000,"date":"2014-09-18","index":1736,"close":118.4,"high":119.32,"low":117.49,"open":118.72,"volume":695000},{"timestamp":1411133400,"date":"2014-09-19","index":1737,"close":120.38,"high":120.82,"low":119.16,"open":119.24,"volume":1460500},{"timestamp":1411392600,"date":"2014-09-22","index":1738,"close":118.92,"high":121,"low":117.87,"open":120.6,"volume":1006300},{"timestamp":1411479000,"date":"2014-09-23","index":1739,"close":116.05,"high":118.8,"low":116.05,"open":118.03,"volume":1101400},{"timestamp":1411565400,"date":"2014-09-24","index":1740,"close":120.41,"high":120.45,"low":116.91,"open":117.05,"volume":959600},{"timestamp":1411651800,"date":"2014-09-25","index":1741,"close":118.86,"high":121.43,"low":118.82,"open":120.2,"volume":806300},{"timestamp":1411738200,"date":"2014-09-26","index":1742,"close":118.65,"high":119.92,"low":118.39,"open":119.33,"volume":734300}]},{"date":"2014-06-10","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1401197400,"date":"2014-05-27","index":1656,"close":87.22,"high":87.87,"low":85.79,"open":85.8,"volume":909700},{"timestamp":1401283800,"date":"2014-05-28","index":1657,"close":85.4,"high":87.17,"low":83.76,"open":87,"volume":1058500},{"timestamp":1401370200,"date":"2014-05-29","index":1658,"close":85.03,"high":85.76,"low":83.54,"open":85.7,"volume":1084100},{"timestamp":1401456600,"date":"2014-05-30","index":1659,"close":84.9,"high":85.39,"low":84.36,"open":84.9,"volume":677100},{"timestamp":1401715800,"date":"2014-06-02","index":1660,"close":86.8,"high":87.27,"low":84.74,"open":85.05,"volume":730800},{"timestamp":1401802200,"date":"2014-06-03","index":1661,"close":86.77,"high":87.19,"low":86.22,"open":86.8,"volume":557900},{"timestamp":1401888600,"date":"2014-06-04","index":1662,"close":87.03,"high":87.26,"low":86.04,"open":86.57,"volume":383700},{"timestamp":1401975000,"date":"2014-06-05","index":1663,"close":85.93,"high":88,"low":85.54,"open":87.09,"volume":705700},{"timestamp":1402061400,"date":"2014-06-06","index":1664,"close":86.25,"high":87.18,"low":85.81,"open":86.01,"volume":739400},{"timestamp":1402320600,"date":"2014-06-09","index":1665,"close":85.41,"high":87.08,"low":85.14,"open":86.27,"volume":1233700},{"timestamp":1402407000,"date":"2014-06-10","index":1666,"close":85.31,"high":85.64,"low":84.2,"open":85.12,"volume":3222800}],"post":[{"timestamp":1402493400,"date":"2014-06-11","index":1667,"close":97.11,"high":98.61,"low":95.5,"open":96.17,"volume":6442000},{"timestamp":1402579800,"date":"2014-06-12","index":1668,"close":95,"high":96.95,"low":94.86,"open":96.54,"volume":1770700},{"timestamp":1402666200,"date":"2014-06-13","index":1669,"close":95.11,"high":95.55,"low":94.09,"open":94.63,"volume":770100},{"timestamp":1402925400,"date":"2014-06-16","index":1670,"close":94.5,"high":95.44,"low":93.75,"open":94.92,"volume":826400},{"timestamp":1403011800,"date":"2014-06-17","index":1671,"close":94.64,"high":95.34,"low":94.26,"open":94.5,"volume":606200},{"timestamp":1403098200,"date":"2014-06-18","index":1672,"close":94.89,"high":95.05,"low":94.13,"open":94.34,"volume":635800},{"timestamp":1403184600,"date":"2014-06-19","index":1673,"close":95.03,"high":95.6,"low":94.27,"open":94.97,"volume":777000},{"timestamp":1403271000,"date":"2014-06-20","index":1674,"close":95,"high":95.85,"low":94.64,"open":94.78,"volume":974500},{"timestamp":1403530200,"date":"2014-06-23","index":1675,"close":94.67,"high":95.45,"low":94.11,"open":95,"volume":620100},{"timestamp":1403616600,"date":"2014-06-24","index":1676,"close":93.88,"high":95.02,"low":93.83,"open":94.35,"volume":815000},{"timestamp":1403703000,"date":"2014-06-25","index":1677,"close":92.61,"high":94.33,"low":92.3,"open":93.95,"volume":974400}]},{"date":"2014-03-13","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1393511400,"date":"2014-02-27","index":1595,"close":91.62,"high":92.04,"low":89.42,"open":90.17,"volume":718800},{"timestamp":1393597800,"date":"2014-02-28","index":1596,"close":89.69,"high":92.47,"low":89.06,"open":91.83,"volume":801900},{"timestamp":1393857000,"date":"2014-03-03","index":1597,"close":88.42,"high":89.86,"low":88.18,"open":88.94,"volume":568500},{"timestamp":1393943400,"date":"2014-03-04","index":1598,"close":89.06,"high":89.94,"low":88.39,"open":89.36,"volume":631100},{"timestamp":1394029800,"date":"2014-03-05","index":1599,"close":88.5,"high":89.82,"low":87.98,"open":89.62,"volume":949100},{"timestamp":1394116200,"date":"2014-03-06","index":1600,"close":87.3,"high":88.94,"low":86.9,"open":88.74,"volume":716600},{"timestamp":1394202600,"date":"2014-03-07","index":1601,"close":87.3,"high":88.17,"low":86.52,"open":87.95,"volume":954600},{"timestamp":1394458200,"date":"2014-03-10","index":1602,"close":89.64,"high":89.85,"low":86.98,"open":87.14,"volume":1388500},{"timestamp":1394544600,"date":"2014-03-11","index":1603,"close":91.5,"high":92.91,"low":89.2,"open":89.55,"volume":2251400},{"timestamp":1394631000,"date":"2014-03-12","index":1604,"close":91.39,"high":91.75,"low":89.09,"open":90.69,"volume":1505400},{"timestamp":1394717400,"date":"2014-03-13","index":1605,"close":89.51,"high":91.6,"low":89.05,"open":91.38,"volume":2317600}],"post":[{"timestamp":1394803800,"date":"2014-03-14","index":1606,"close":95.26,"high":97.86,"low":95,"open":95.89,"volume":7449500},{"timestamp":1395063000,"date":"2014-03-17","index":1607,"close":96.41,"high":96.8,"low":94.42,"open":95.5,"volume":1387300},{"timestamp":1395149400,"date":"2014-03-18","index":1608,"close":98.64,"high":99.47,"low":96.02,"open":96.37,"volume":1452600},{"timestamp":1395235800,"date":"2014-03-19","index":1609,"close":101.27,"high":101.35,"low":97.85,"open":98.85,"volume":1556100},{"timestamp":1395322200,"date":"2014-03-20","index":1610,"close":104.3,"high":106.83,"low":102.78,"open":103.03,"volume":3055800},{"timestamp":1395408600,"date":"2014-03-21","index":1611,"close":100.84,"high":105,"low":100.84,"open":104.1,"volume":1975600},{"timestamp":1395667800,"date":"2014-03-24","index":1612,"close":101.26,"high":101.88,"low":99.93,"open":100.45,"volume":1110800},{"timestamp":1395754200,"date":"2014-03-25","index":1613,"close":100.34,"high":102.22,"low":99.8,"open":101.41,"volume":1030300},{"timestamp":1395840600,"date":"2014-03-26","index":1614,"close":101.43,"high":105,"low":101.42,"open":102.65,"volume":1326500},{"timestamp":1395927000,"date":"2014-03-27","index":1615,"close":98.75,"high":101.27,"low":98.13,"open":101.01,"volume":1505600},{"timestamp":1396013400,"date":"2014-03-28","index":1616,"close":97.89,"high":100.17,"low":96.57,"open":98.87,"volume":1568100}]},{"date":"2013-12-05","estimated":0.74,"reported":0.72,"pre":[{"timestamp":1384957800,"date":"2013-11-20","index":1529,"close":125.8,"high":128.34,"low":125.74,"open":128.1,"volume":444700},{"timestamp":1385044200,"date":"2013-11-21","index":1530,"close":127.11,"high":129.16,"low":125.8,"open":125.8,"volume":462900},{"timestamp":1385130600,"date":"2013-11-22","index":1531,"close":128,"high":128.54,"low":127.01,"open":127.37,"volume":326600},{"timestamp":1385389800,"date":"2013-11-25","index":1532,"close":129.15,"high":130,"low":127.95,"open":128.16,"volume":311800},{"timestamp":1385476200,"date":"2013-11-26","index":1533,"close":128.89,"high":130.73,"low":128.84,"open":128.89,"volume":454600},{"timestamp":1385562600,"date":"2013-11-27","index":1534,"close":128.47,"high":129.49,"low":127.86,"open":129,"volume":433300},{"timestamp":1385735400,"date":"2013-11-29","index":1535,"close":126.94,"high":128.75,"low":126.43,"open":128.66,"volume":340000},{"timestamp":1385994600,"date":"2013-12-02","index":1536,"close":126.93,"high":128.12,"low":126.34,"open":126.74,"volume":396500},{"timestamp":1386081000,"date":"2013-12-03","index":1537,"close":125.01,"high":126.89,"low":124.44,"open":126.39,"volume":598100},{"timestamp":1386167400,"date":"2013-12-04","index":1538,"close":123.48,"high":124.99,"low":122.55,"open":123.73,"volume":1079800},{"timestamp":1386253800,"date":"2013-12-05","index":1539,"close":118,"high":125.9,"low":117.8,"open":124.85,"volume":2509100}],"post":[{"timestamp":1386340200,"date":"2013-12-06","index":1540,"close":93.76,"high":97.75,"low":91.7,"open":92.27,"volume":13926700},{"timestamp":1386599400,"date":"2013-12-09","index":1541,"close":90.21,"high":93.8,"low":89.65,"open":93.13,"volume":6152800},{"timestamp":1386685800,"date":"2013-12-10","index":1542,"close":94.39,"high":96.31,"low":89.42,"open":89.42,"volume":4165200},{"timestamp":1386772200,"date":"2013-12-11","index":1543,"close":93.21,"high":95.36,"low":92.74,"open":94.22,"volume":3018400},{"timestamp":1386858600,"date":"2013-12-12","index":1544,"close":91.24,"high":93.37,"low":91.1,"open":93.37,"volume":914500},{"timestamp":1386945000,"date":"2013-12-13","index":1545,"close":91.96,"high":93.32,"low":91.26,"open":91.48,"volume":876800},{"timestamp":1387204200,"date":"2013-12-16","index":1546,"close":91.18,"high":93,"low":90.6,"open":92.14,"volume":1095100},{"timestamp":1387290600,"date":"2013-12-17","index":1547,"close":91.63,"high":91.94,"low":88.61,"open":91.94,"volume":1820700},{"timestamp":1387377000,"date":"2013-12-18","index":1548,"close":93.64,"high":94.39,"low":91.49,"open":91.5,"volume":1849000},{"timestamp":1387463400,"date":"2013-12-19","index":1549,"close":93.44,"high":94.63,"low":92.73,"open":93.02,"volume":743200},{"timestamp":1387549800,"date":"2013-12-20","index":1550,"close":95.19,"high":95.19,"low":93.24,"open":93.71,"volume":1917100}]},{"date":"2013-09-12","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1377696600,"date":"2013-08-28","index":1470,"close":100.1,"high":101.07,"low":99.56,"open":100.36,"volume":385100},{"timestamp":1377783000,"date":"2013-08-29","index":1471,"close":100.99,"high":101.51,"low":99.54,"open":99.91,"volume":240700},{"timestamp":1377869400,"date":"2013-08-30","index":1472,"close":99.24,"high":102.55,"low":99.08,"open":102.55,"volume":567300},{"timestamp":1378215000,"date":"2013-09-03","index":1473,"close":98.54,"high":100.99,"low":98.28,"open":100.62,"volume":627000},{"timestamp":1378301400,"date":"2013-09-04","index":1474,"close":97.86,"high":98.97,"low":97.41,"open":98.54,"volume":949000},{"timestamp":1378387800,"date":"2013-09-05","index":1475,"close":98,"high":98.32,"low":97.3,"open":98.09,"volume":856500},{"timestamp":1378474200,"date":"2013-09-06","index":1476,"close":97.24,"high":99.02,"low":96.44,"open":98.1,"volume":947500},{"timestamp":1378733400,"date":"2013-09-09","index":1477,"close":101.35,"high":101.88,"low":98.45,"open":99.2,"volume":912900},{"timestamp":1378819800,"date":"2013-09-10","index":1478,"close":103.67,"high":104.26,"low":101.09,"open":102.04,"volume":783200},{"timestamp":1378906200,"date":"2013-09-11","index":1479,"close":102.16,"high":104.2,"low":101.68,"open":103.43,"volume":781000},{"timestamp":1378992600,"date":"2013-09-12","index":1480,"close":100.16,"high":103.1,"low":99.96,"open":101.53,"volume":1780200}],"post":[{"timestamp":1379079000,"date":"2013-09-13","index":1481,"close":117.53,"high":118.27,"low":112.47,"open":114.1,"volume":4487000},{"timestamp":1379338200,"date":"2013-09-16","index":1482,"close":118.35,"high":120.11,"low":117.38,"open":118.5,"volume":1471800},{"timestamp":1379424600,"date":"2013-09-17","index":1483,"close":117.13,"high":117.92,"low":116.63,"open":116.98,"volume":1055800},{"timestamp":1379511000,"date":"2013-09-18","index":1484,"close":119.99,"high":120.36,"low":116.46,"open":117.08,"volume":1261100},{"timestamp":1379597400,"date":"2013-09-19","index":1485,"close":118.75,"high":121.5,"low":118.3,"open":120.72,"volume":922900},{"timestamp":1379683800,"date":"2013-09-20","index":1486,"close":117.63,"high":119.82,"low":116.66,"open":119.27,"volume":1283300},{"timestamp":1379943000,"date":"2013-09-23","index":1487,"close":117.11,"high":117.87,"low":116,"open":116.14,"volume":586400},{"timestamp":1380029400,"date":"2013-09-24","index":1488,"close":117.15,"high":118.34,"low":116.23,"open":117.08,"volume":434100},{"timestamp":1380115800,"date":"2013-09-25","index":1489,"close":116.78,"high":117.9,"low":115.71,"open":117.65,"volume":352300},{"timestamp":1380202200,"date":"2013-09-26","index":1490,"close":117.32,"high":118.88,"low":116.83,"open":117.75,"volume":356600},{"timestamp":1380288600,"date":"2013-09-27","index":1491,"close":119.11,"high":119.17,"low":116.08,"open":117.11,"volume":488100}]},{"date":"2013-06-11","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1369747800,"date":"2013-05-28","index":1405,"close":92.09,"high":93.49,"low":91.78,"open":92.92,"volume":513800},{"timestamp":1369834200,"date":"2013-05-29","index":1406,"close":91.67,"high":92.58,"low":91,"open":91.75,"volume":713900},{"timestamp":1369920600,"date":"2013-05-30","index":1407,"close":91.44,"high":92.09,"low":91.1,"open":91.74,"volume":517700},{"timestamp":1370007000,"date":"2013-05-31","index":1408,"close":90.76,"high":91.62,"low":90.42,"open":91.06,"volume":683400},{"timestamp":1370266200,"date":"2013-06-03","index":1409,"close":89.74,"high":91.24,"low":88.2,"open":91.24,"volume":653800},{"timestamp":1370352600,"date":"2013-06-04","index":1410,"close":87.11,"high":89.54,"low":85.76,"open":87.9,"volume":1344700},{"timestamp":1370439000,"date":"2013-06-05","index":1411,"close":86.09,"high":88,"low":85.98,"open":86.72,"volume":726900},{"timestamp":1370525400,"date":"2013-06-06","index":1412,"close":86.89,"high":86.91,"low":85.83,"open":86.27,"volume":554400},{"timestamp":1370611800,"date":"2013-06-07","index":1413,"close":85.65,"high":87.76,"low":85.51,"open":87.16,"volume":938900},{"timestamp":1370871000,"date":"2013-06-10","index":1414,"close":86.59,"high":87.3,"low":86.17,"open":86.79,"volume":1609700},{"timestamp":1370957400,"date":"2013-06-11","index":1415,"close":84.13,"high":86.74,"low":83.65,"open":86,"volume":2308500}],"post":[{"timestamp":1371043800,"date":"2013-06-12","index":1416,"close":96.64,"high":98.88,"low":95.1,"open":95.36,"volume":7492200},{"timestamp":1371130200,"date":"2013-06-13","index":1417,"close":97.01,"high":97.45,"low":95.25,"open":96.36,"volume":1521300},{"timestamp":1371216600,"date":"2013-06-14","index":1418,"close":96.14,"high":97,"low":95.19,"open":96.08,"volume":838700},{"timestamp":1371475800,"date":"2013-06-17","index":1419,"close":96.02,"high":96.68,"low":95.5,"open":96.12,"volume":714400},{"timestamp":1371562200,"date":"2013-06-18","index":1420,"close":96.6,"high":96.85,"low":95.77,"open":96,"volume":542600},{"timestamp":1371648600,"date":"2013-06-19","index":1421,"close":95.04,"high":96.64,"low":94.95,"open":96.32,"volume":473700},{"timestamp":1371735000,"date":"2013-06-20","index":1422,"close":93.4,"high":94.73,"low":92.97,"open":94.45,"volume":645500},{"timestamp":1371821400,"date":"2013-06-21","index":1423,"close":94.15,"high":94.36,"low":91.94,"open":93.93,"volume":1042100},{"timestamp":1372080600,"date":"2013-06-24","index":1424,"close":97.18,"high":98.33,"low":92.55,"open":93.28,"volume":2092000},{"timestamp":1372167000,"date":"2013-06-25","index":1425,"close":97.89,"high":98.8,"low":96.85,"open":98.01,"volume":897100},{"timestamp":1372253400,"date":"2013-06-26","index":1426,"close":98.71,"high":100,"low":98.12,"open":98.8,"volume":779400}]},{"date":"2013-03-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1362061800,"date":"2013-02-28","index":1344,"close":88.56,"high":89.04,"low":87.71,"open":88,"volume":1117100},{"timestamp":1362148200,"date":"2013-03-01","index":1345,"close":88.78,"high":89.39,"low":87.82,"open":88.39,"volume":937000},{"timestamp":1362407400,"date":"2013-03-04","index":1346,"close":89.79,"high":90.39,"low":88.83,"open":89.2,"volume":753100},{"timestamp":1362493800,"date":"2013-03-05","index":1347,"close":91.68,"high":92.12,"low":90.04,"open":90.27,"volume":1325600},{"timestamp":1362580200,"date":"2013-03-06","index":1348,"close":91.11,"high":91.69,"low":90.79,"open":91.38,"volume":1396800},{"timestamp":1362666600,"date":"2013-03-07","index":1349,"close":89.91,"high":91.19,"low":89.31,"open":90.72,"volume":948800},{"timestamp":1362753000,"date":"2013-03-08","index":1350,"close":89.79,"high":90.42,"low":89,"open":90.08,"volume":1657300},{"timestamp":1363008600,"date":"2013-03-11","index":1351,"close":89.82,"high":90.53,"low":89.52,"open":89.88,"volume":1240500},{"timestamp":1363095000,"date":"2013-03-12","index":1352,"close":87.19,"high":89.88,"low":87.15,"open":89.73,"volume":1011000},{"timestamp":1363181400,"date":"2013-03-13","index":1353,"close":87.49,"high":88.7,"low":86.63,"open":87.93,"volume":1455600},{"timestamp":1363267800,"date":"2013-03-14","index":1354,"close":88.37,"high":89.03,"low":87.18,"open":87.85,"volume":2943100}],"post":[{"timestamp":1363354200,"date":"2013-03-15","index":1355,"close":74.14,"high":76.93,"low":72.51,"open":75.96,"volume":13814500},{"timestamp":1363613400,"date":"2013-03-18","index":1356,"close":73.96,"high":74.74,"low":72.94,"open":73.61,"volume":2411000},{"timestamp":1363699800,"date":"2013-03-19","index":1357,"close":74.91,"high":75.15,"low":74.17,"open":74.21,"volume":2306200},{"timestamp":1363786200,"date":"2013-03-20","index":1358,"close":77.38,"high":78.2,"low":74.93,"open":75.44,"volume":2470100},{"timestamp":1363872600,"date":"2013-03-21","index":1359,"close":76.39,"high":79.2,"low":76.1,"open":77.28,"volume":2481300},{"timestamp":1363959000,"date":"2013-03-22","index":1360,"close":77.52,"high":77.95,"low":77.05,"open":77.43,"volume":1562500},{"timestamp":1364218200,"date":"2013-03-25","index":1361,"close":77.22,"high":78.26,"low":76.11,"open":77.86,"volume":947700},{"timestamp":1364304600,"date":"2013-03-26","index":1362,"close":79.3,"high":79.67,"low":76.8,"open":77.17,"volume":1418800},{"timestamp":1364391000,"date":"2013-03-27","index":1363,"close":80.48,"high":80.65,"low":78.63,"open":78.99,"volume":1337900},{"timestamp":1364477400,"date":"2013-03-28","index":1364,"close":81.17,"high":81.59,"low":80.17,"open":80.46,"volume":1995400},{"timestamp":1364823000,"date":"2013-04-01","index":1365,"close":81.69,"high":81.85,"low":80.85,"open":81.1,"volume":1087900}]},{"date":"2012-11-29","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1352903400,"date":"2012-11-14","index":1273,"close":87.31,"high":89.77,"low":86.88,"open":89.34,"volume":519300},{"timestamp":1352989800,"date":"2012-11-15","index":1274,"close":86.93,"high":89.14,"low":86.76,"open":86.99,"volume":804000},{"timestamp":1353076200,"date":"2012-11-16","index":1275,"close":87.6,"high":88.6,"low":87.31,"open":87.56,"volume":1144800},{"timestamp":1353335400,"date":"2012-11-19","index":1276,"close":89.02,"high":90.24,"low":88.27,"open":88.4,"volume":785500},{"timestamp":1353421800,"date":"2012-11-20","index":1277,"close":88.94,"high":89.35,"low":88.21,"open":89.03,"volume":375500},{"timestamp":1353508200,"date":"2012-11-21","index":1278,"close":90.52,"high":91.04,"low":88.85,"open":88.85,"volume":417400},{"timestamp":1353681000,"date":"2012-11-23","index":1279,"close":92.2,"high":92.25,"low":90.68,"open":90.79,"volume":254700},{"timestamp":1353940200,"date":"2012-11-26","index":1280,"close":92.93,"high":93.1,"low":90.93,"open":92.17,"volume":524000},{"timestamp":1354026600,"date":"2012-11-27","index":1281,"close":93.24,"high":93.92,"low":92.5,"open":92.9,"volume":564900},{"timestamp":1354113000,"date":"2012-11-28","index":1282,"close":94.19,"high":94.55,"low":91.48,"open":92.72,"volume":1086800},{"timestamp":1354199400,"date":"2012-11-29","index":1283,"close":93.15,"high":94.38,"low":91.99,"open":94.29,"volume":1660400}],"post":[{"timestamp":1354285800,"date":"2012-11-30","index":1284,"close":100.28,"high":100.4,"low":97.52,"open":98,"volume":4001200},{"timestamp":1354545000,"date":"2012-12-03","index":1285,"close":100.9,"high":101.03,"low":99.82,"open":100,"volume":1088900},{"timestamp":1354631400,"date":"2012-12-04","index":1286,"close":100.38,"high":100.95,"low":99.73,"open":100.95,"volume":1159300},{"timestamp":1354717800,"date":"2012-12-05","index":1287,"close":100.19,"high":100.7,"low":99.7,"open":100.4,"volume":676800},{"timestamp":1354804200,"date":"2012-12-06","index":1288,"close":101.53,"high":101.61,"low":99.95,"open":100.3,"volume":738600},{"timestamp":1354890600,"date":"2012-12-07","index":1289,"close":100.44,"high":101.59,"low":100.02,"open":101.45,"volume":730000},{"timestamp":1355149800,"date":"2012-12-10","index":1290,"close":99.53,"high":100.59,"low":99.43,"open":100.57,"volume":539300},{"timestamp":1355236200,"date":"2012-12-11","index":1291,"close":97.03,"high":100.02,"low":96.7,"open":99.6,"volume":982100},{"timestamp":1355322600,"date":"2012-12-12","index":1292,"close":95.4,"high":97.85,"low":95.09,"open":97.76,"volume":837400},{"timestamp":1355409000,"date":"2012-12-13","index":1293,"close":94.25,"high":96.23,"low":94.15,"open":95.57,"volume":1002700},{"timestamp":1355495400,"date":"2012-12-14","index":1294,"close":95,"high":95.33,"low":94.1,"open":94.3,"volume":739200}]},{"date":"2012-09-06","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1345642200,"date":"2012-08-22","index":1216,"close":91.9,"high":92.05,"low":90.95,"open":91.92,"volume":679800},{"timestamp":1345728600,"date":"2012-08-23","index":1217,"close":92.21,"high":92.39,"low":91.17,"open":91.38,"volume":468600},{"timestamp":1345815000,"date":"2012-08-24","index":1218,"close":92.96,"high":93.28,"low":91.95,"open":92.45,"volume":598800},{"timestamp":1346074200,"date":"2012-08-27","index":1219,"close":93.69,"high":93.96,"low":92.67,"open":93.58,"volume":965200},{"timestamp":1346160600,"date":"2012-08-28","index":1220,"close":94.85,"high":95.2,"low":93.24,"open":93.68,"volume":977100},{"timestamp":1346247000,"date":"2012-08-29","index":1221,"close":94.33,"high":95.13,"low":93.33,"open":94.31,"volume":910300},{"timestamp":1346333400,"date":"2012-08-30","index":1222,"close":93.63,"high":94.92,"low":93.07,"open":94.09,"volume":332600},{"timestamp":1346419800,"date":"2012-08-31","index":1223,"close":94,"high":94.5,"low":93,"open":94.25,"volume":576600},{"timestamp":1346765400,"date":"2012-09-04","index":1224,"close":94.18,"high":94.55,"low":92.81,"open":94.03,"volume":1235500},{"timestamp":1346851800,"date":"2012-09-05","index":1225,"close":92.92,"high":94.82,"low":92.54,"open":94.43,"volume":1192100},{"timestamp":1346938200,"date":"2012-09-06","index":1226,"close":95.26,"high":95.8,"low":92.84,"open":93.8,"volume":1804400}],"post":[{"timestamp":1347024600,"date":"2012-09-07","index":1227,"close":101.54,"high":103.52,"low":99.26,"open":102.75,"volume":3115400},{"timestamp":1347283800,"date":"2012-09-10","index":1228,"close":100.19,"high":102.19,"low":100.05,"open":101.5,"volume":846900},{"timestamp":1347370200,"date":"2012-09-11","index":1229,"close":99.34,"high":100.84,"low":98.92,"open":99.02,"volume":544400},{"timestamp":1347456600,"date":"2012-09-12","index":1230,"close":98.9,"high":99.78,"low":98.45,"open":99.28,"volume":656500},{"timestamp":1347543000,"date":"2012-09-13","index":1231,"close":100.16,"high":100.4,"low":97.3,"open":97.43,"volume":950200},{"timestamp":1347629400,"date":"2012-09-14","index":1232,"close":100.87,"high":102.4,"low":99.78,"open":100,"volume":994800},{"timestamp":1347888600,"date":"2012-09-17","index":1233,"close":99.66,"high":101.35,"low":99.4,"open":101.35,"volume":648700},{"timestamp":1347975000,"date":"2012-09-18","index":1234,"close":97.77,"high":98.97,"low":96.32,"open":98.97,"volume":610000},{"timestamp":1348061400,"date":"2012-09-19","index":1235,"close":98.55,"high":98.82,"low":97.32,"open":97.73,"volume":468400},{"timestamp":1348147800,"date":"2012-09-20","index":1236,"close":98.5,"high":99.01,"low":97.4,"open":98.85,"volume":384600},{"timestamp":1348234200,"date":"2012-09-21","index":1237,"close":97.92,"high":99.08,"low":97.24,"open":98.38,"volume":518200}]},{"date":"2012-06-05","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1337607000,"date":"2012-05-21","index":1151,"close":87.84,"high":87.95,"low":83.52,"open":85.14,"volume":1155200},{"timestamp":1337693400,"date":"2012-05-22","index":1152,"close":90.5,"high":90.72,"low":87.55,"open":87.93,"volume":899100},{"timestamp":1337779800,"date":"2012-05-23","index":1153,"close":91.2,"high":91.68,"low":89.01,"open":90.12,"volume":1365500},{"timestamp":1337866200,"date":"2012-05-24","index":1154,"close":90.93,"high":92.09,"low":90.03,"open":91.93,"volume":887600},{"timestamp":1337952600,"date":"2012-05-25","index":1155,"close":90.95,"high":91.88,"low":89.92,"open":91.33,"volume":591000},{"timestamp":1338298200,"date":"2012-05-29","index":1156,"close":91.24,"high":91.95,"low":89.45,"open":91.72,"volume":1644900},{"timestamp":1338384600,"date":"2012-05-30","index":1157,"close":89.6,"high":91.15,"low":88.43,"open":91.15,"volume":892300},{"timestamp":1338471000,"date":"2012-05-31","index":1158,"close":89.37,"high":90.13,"low":86.89,"open":90.13,"volume":3247700},{"timestamp":1338557400,"date":"2012-06-01","index":1159,"close":86.55,"high":88.56,"low":85.63,"open":88.5,"volume":1026400},{"timestamp":1338816600,"date":"2012-06-04","index":1160,"close":86.29,"high":86.65,"low":84.2,"open":86.44,"volume":798000},{"timestamp":1338903000,"date":"2012-06-05","index":1161,"close":87.38,"high":87.49,"low":85.01,"open":86.48,"volume":1234300}],"post":[{"timestamp":1338989400,"date":"2012-06-06","index":1162,"close":94.74,"high":97.89,"low":90.84,"open":91.6,"volume":3538100},{"timestamp":1339075800,"date":"2012-06-07","index":1163,"close":93.33,"high":97,"low":92.88,"open":96.07,"volume":1246600},{"timestamp":1339162200,"date":"2012-06-08","index":1164,"close":94,"high":94.5,"low":92.23,"open":92.97,"volume":914100},{"timestamp":1339421400,"date":"2012-06-11","index":1165,"close":92.25,"high":95.08,"low":91.99,"open":95,"volume":1136000},{"timestamp":1339507800,"date":"2012-06-12","index":1166,"close":94.26,"high":94.54,"low":91.62,"open":92.44,"volume":826000},{"timestamp":1339594200,"date":"2012-06-13","index":1167,"close":91.65,"high":94.53,"low":91.31,"open":93.82,"volume":1087700},{"timestamp":1339680600,"date":"2012-06-14","index":1168,"close":92.98,"high":93.74,"low":91.64,"open":92.14,"volume":1027500},{"timestamp":1339767000,"date":"2012-06-15","index":1169,"close":95.84,"high":96,"low":92.66,"open":93.07,"volume":1279000},{"timestamp":1340026200,"date":"2012-06-18","index":1170,"close":97.01,"high":97.88,"low":94.87,"open":95.75,"volume":1408300},{"timestamp":1340112600,"date":"2012-06-19","index":1171,"close":96.76,"high":97.7,"low":96.15,"open":97.24,"volume":1003600},{"timestamp":1340199000,"date":"2012-06-20","index":1172,"close":97.7,"high":98.42,"low":95.28,"open":95.87,"volume":1009700}]},{"date":"2012-03-08","estimated":0.68,"reported":0.73,"pre":[{"timestamp":1330007400,"date":"2012-02-23","index":1090,"close":83.4,"high":84.02,"low":82.35,"open":82.35,"volume":502900},{"timestamp":1330093800,"date":"2012-02-24","index":1091,"close":81.94,"high":83.44,"low":81.61,"open":83.28,"volume":408800},{"timestamp":1330353000,"date":"2012-02-27","index":1092,"close":83.81,"high":84.11,"low":81.51,"open":81.69,"volume":460100},{"timestamp":1330439400,"date":"2012-02-28","index":1093,"close":83.88,"high":84.16,"low":82.33,"open":83.76,"volume":561200},{"timestamp":1330525800,"date":"2012-02-29","index":1094,"close":83.24,"high":83.9,"low":82.54,"open":83.9,"volume":370300},{"timestamp":1330612200,"date":"2012-03-01","index":1095,"close":85.31,"high":85.91,"low":83.01,"open":83.19,"volume":972700},{"timestamp":1330698600,"date":"2012-03-02","index":1096,"close":85.15,"high":85.62,"low":84.06,"open":85.42,"volume":463500},{"timestamp":1330957800,"date":"2012-03-05","index":1097,"close":87.14,"high":87.93,"low":85.83,"open":86.12,"volume":1005500},{"timestamp":1331044200,"date":"2012-03-06","index":1098,"close":85.85,"high":86.9,"low":84.79,"open":86.4,"volume":761300},{"timestamp":1331130600,"date":"2012-03-07","index":1099,"close":87.92,"high":88.68,"low":86,"open":86,"volume":909600},{"timestamp":1331217000,"date":"2012-03-08","index":1100,"close":89.27,"high":90.36,"low":87.56,"open":88.98,"volume":1556100}],"post":[{"timestamp":1331303400,"date":"2012-03-09","index":1101,"close":89.28,"high":92,"low":87.62,"open":90.44,"volume":1585600},{"timestamp":1331559000,"date":"2012-03-12","index":1102,"close":88.46,"high":89.89,"low":88.19,"open":89.45,"volume":741000},{"timestamp":1331645400,"date":"2012-03-13","index":1103,"close":90,"high":90,"low":88.28,"open":88.74,"volume":790600},{"timestamp":1331731800,"date":"2012-03-14","index":1104,"close":89.46,"high":90.28,"low":89.06,"open":90.2,"volume":543800},{"timestamp":1331818200,"date":"2012-03-15","index":1105,"close":90.37,"high":90.9,"low":88.61,"open":89.93,"volume":767800},{"timestamp":1331904600,"date":"2012-03-16","index":1106,"close":88.58,"high":90,"low":88.37,"open":89.65,"volume":753000},{"timestamp":1332163800,"date":"2012-03-19","index":1107,"close":89.6,"high":89.63,"low":88.01,"open":88.41,"volume":820100},{"timestamp":1332250200,"date":"2012-03-20","index":1108,"close":90.61,"high":91.01,"low":89.05,"open":89.26,"volume":684500},{"timestamp":1332336600,"date":"2012-03-21","index":1109,"close":92.07,"high":92.33,"low":90.39,"open":90.76,"volume":713100},{"timestamp":1332423000,"date":"2012-03-22","index":1110,"close":93.59,"high":93.88,"low":90.81,"open":91.55,"volume":843900},{"timestamp":1332509400,"date":"2012-03-23","index":1111,"close":93.55,"high":93.78,"low":92,"open":93.49,"volume":738800}]},{"date":"2011-12-01","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1321453800,"date":"2011-11-16","index":1024,"close":71.55,"high":74.38,"low":71.01,"open":72.54,"volume":926200},{"timestamp":1321540200,"date":"2011-11-17","index":1025,"close":69.02,"high":71.71,"low":67.78,"open":71.55,"volume":1053800},{"timestamp":1321626600,"date":"2011-11-18","index":1026,"close":67.54,"high":70.98,"low":66.89,"open":70.97,"volume":1213500},{"timestamp":1321885800,"date":"2011-11-21","index":1027,"close":66.26,"high":66.88,"low":64.33,"open":66.19,"volume":849300},{"timestamp":1321972200,"date":"2011-11-22","index":1028,"close":66.49,"high":67.4,"low":64.93,"open":66.3,"volume":765000},{"timestamp":1322058600,"date":"2011-11-23","index":1029,"close":65.97,"high":66.86,"low":64.91,"open":65.91,"volume":588000},{"timestamp":1322231400,"date":"2011-11-25","index":1030,"close":64.6,"high":65.98,"low":64.41,"open":65.54,"volume":263100},{"timestamp":1322490600,"date":"2011-11-28","index":1031,"close":68.45,"high":69.38,"low":67.08,"open":67.2,"volume":864600},{"timestamp":1322577000,"date":"2011-11-29","index":1032,"close":68.37,"high":69.93,"low":67.69,"open":67.69,"volume":833300},{"timestamp":1322663400,"date":"2011-11-30","index":1033,"close":69.63,"high":71.24,"low":68.5,"open":71.1,"volume":2476400},{"timestamp":1322749800,"date":"2011-12-01","index":1034,"close":68.49,"high":70.49,"low":68,"open":69.75,"volume":1990400}],"post":[{"timestamp":1322836200,"date":"2011-12-02","index":1035,"close":74.19,"high":74.79,"low":70.1,"open":70.48,"volume":3010300},{"timestamp":1323095400,"date":"2011-12-05","index":1036,"close":73.9,"high":75.7,"low":72.5,"open":75.29,"volume":1325300},{"timestamp":1323181800,"date":"2011-12-06","index":1037,"close":72.93,"high":74.09,"low":72.08,"open":73.59,"volume":742000},{"timestamp":1323268200,"date":"2011-12-07","index":1038,"close":73.13,"high":74.19,"low":71.26,"open":72.5,"volume":898700},{"timestamp":1323354600,"date":"2011-12-08","index":1039,"close":72.13,"high":73.26,"low":71.5,"open":72.68,"volume":633200},{"timestamp":1323441000,"date":"2011-12-09","index":1040,"close":74.06,"high":74.34,"low":71.7,"open":72.86,"volume":769400},{"timestamp":1323700200,"date":"2011-12-12","index":1041,"close":72.76,"high":73.54,"low":71.75,"open":73.33,"volume":714200},{"timestamp":1323786600,"date":"2011-12-13","index":1042,"close":70.62,"high":73.75,"low":69.71,"open":72.95,"volume":775700},{"timestamp":1323873000,"date":"2011-12-14","index":1043,"close":67.21,"high":70.14,"low":66.9,"open":69.98,"volume":1321900},{"timestamp":1323959400,"date":"2011-12-15","index":1044,"close":66.72,"high":68.43,"low":66.17,"open":67.81,"volume":811400},{"timestamp":1324045800,"date":"2011-12-16","index":1045,"close":67.01,"high":68.2,"low":66.11,"open":66.79,"volume":877100}]},{"date":"2011-09-08","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1314192600,"date":"2011-08-24","index":965,"close":54.26,"high":54.51,"low":52,"open":52.68,"volume":718900},{"timestamp":1314279000,"date":"2011-08-25","index":966,"close":53.48,"high":55.97,"low":53.19,"open":54.73,"volume":945900},{"timestamp":1314365400,"date":"2011-08-26","index":967,"close":56.48,"high":56.66,"low":51.71,"open":53.2,"volume":761200},{"timestamp":1314624600,"date":"2011-08-29","index":968,"close":58.97,"high":59.45,"low":57,"open":57.78,"volume":609700},{"timestamp":1314711000,"date":"2011-08-30","index":969,"close":57.59,"high":59.56,"low":57.27,"open":58.83,"volume":717500},{"timestamp":1314797400,"date":"2011-08-31","index":970,"close":59.08,"high":59.91,"low":57.93,"open":58.13,"volume":796400},{"timestamp":1314883800,"date":"2011-09-01","index":971,"close":57.6,"high":59.66,"low":57.32,"open":59.26,"volume":490700},{"timestamp":1314970200,"date":"2011-09-02","index":972,"close":55.33,"high":57.24,"low":54.95,"open":56.13,"volume":529200},{"timestamp":1315315800,"date":"2011-09-06","index":973,"close":55.37,"high":55.59,"low":51.64,"open":53.26,"volume":1216400},{"timestamp":1315402200,"date":"2011-09-07","index":974,"close":56.8,"high":57.25,"low":55.6,"open":56.39,"volume":626800},{"timestamp":1315488600,"date":"2011-09-08","index":975,"close":59.76,"high":60.2,"low":56.03,"open":56.59,"volume":1895300}],"post":[{"timestamp":1315575000,"date":"2011-09-09","index":976,"close":68.45,"high":68.7,"low":62.03,"open":62.13,"volume":4659200},{"timestamp":1315834200,"date":"2011-09-12","index":977,"close":70.93,"high":71.26,"low":67.95,"open":68.06,"volume":2083100},{"timestamp":1315920600,"date":"2011-09-13","index":978,"close":69.96,"high":71.41,"low":68.06,"open":70.26,"volume":2050700},{"timestamp":1316007000,"date":"2011-09-14","index":979,"close":69.95,"high":70.63,"low":67.9,"open":69.95,"volume":1391600},{"timestamp":1316093400,"date":"2011-09-15","index":980,"close":70.2,"high":70.5,"low":69,"open":70.5,"volume":851700},{"timestamp":1316179800,"date":"2011-09-16","index":981,"close":70.46,"high":70.5,"low":69.57,"open":69.85,"volume":1047200},{"timestamp":1316439000,"date":"2011-09-19","index":982,"close":72.86,"high":74,"low":69.13,"open":69.78,"volume":1452400},{"timestamp":1316525400,"date":"2011-09-20","index":983,"close":70.18,"high":73.91,"low":69.83,"open":73.62,"volume":1016100},{"timestamp":1316611800,"date":"2011-09-21","index":984,"close":68.06,"high":71.85,"low":67.98,"open":70.39,"volume":690400},{"timestamp":1316698200,"date":"2011-09-22","index":985,"close":66.88,"high":67.61,"low":64.58,"open":66.29,"volume":777500},{"timestamp":1316784600,"date":"2011-09-23","index":986,"close":66.96,"high":68,"low":65.63,"open":66.56,"volume":589700}]},{"date":"2011-06-07","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1306157400,"date":"2011-05-23","index":900,"close":52.41,"high":52.88,"low":50.43,"open":51.49,"volume":646000},{"timestamp":1306243800,"date":"2011-05-24","index":901,"close":52.05,"high":52.76,"low":51.77,"open":52.51,"volume":445700},{"timestamp":1306330200,"date":"2011-05-25","index":902,"close":52.83,"high":53.18,"low":51.55,"open":51.76,"volume":280000},{"timestamp":1306416600,"date":"2011-05-26","index":903,"close":54.55,"high":55.17,"low":52.84,"open":52.97,"volume":469400},{"timestamp":1306503000,"date":"2011-05-27","index":904,"close":55.25,"high":55.29,"low":54.41,"open":54.82,"volume":306300},{"timestamp":1306848600,"date":"2011-05-31","index":905,"close":55.98,"high":57.17,"low":55.3,"open":56.26,"volume":1317300},{"timestamp":1306935000,"date":"2011-06-01","index":906,"close":54.12,"high":56.7,"low":54,"open":56.22,"volume":842600},{"timestamp":1307021400,"date":"2011-06-02","index":907,"close":50.59,"high":53.93,"low":50.51,"open":53.92,"volume":1406300},{"timestamp":1307107800,"date":"2011-06-03","index":908,"close":51.06,"high":51.61,"low":48.68,"open":49.99,"volume":1426700},{"timestamp":1307367000,"date":"2011-06-06","index":909,"close":49.7,"high":52.1,"low":49.6,"open":51.64,"volume":842700},{"timestamp":1307453400,"date":"2011-06-07","index":910,"close":49.61,"high":50.5,"low":49.34,"open":49.99,"volume":1416800}],"post":[{"timestamp":1307539800,"date":"2011-06-08","index":911,"close":55.9,"high":56.83,"low":53.1,"open":56.33,"volume":3945000},{"timestamp":1307626200,"date":"2011-06-09","index":912,"close":57.05,"high":57.25,"low":55.19,"open":55.94,"volume":1179600},{"timestamp":1307712600,"date":"2011-06-10","index":913,"close":56.16,"high":57.19,"low":55.64,"open":56.59,"volume":943900},{"timestamp":1307971800,"date":"2011-06-13","index":914,"close":57.75,"high":58.22,"low":55.51,"open":56.16,"volume":1258800},{"timestamp":1308058200,"date":"2011-06-14","index":915,"close":59.31,"high":59.35,"low":58.15,"open":58.42,"volume":1233000},{"timestamp":1308144600,"date":"2011-06-15","index":916,"close":57.03,"high":59.4,"low":56.9,"open":58.63,"volume":1070900},{"timestamp":1308231000,"date":"2011-06-16","index":917,"close":56.88,"high":58.2,"low":56.03,"open":57.16,"volume":893200},{"timestamp":1308317400,"date":"2011-06-17","index":918,"close":57.42,"high":57.96,"low":56.72,"open":57.24,"volume":1093300},{"timestamp":1308576600,"date":"2011-06-20","index":919,"close":58.74,"high":59.01,"low":57.02,"open":57.16,"volume":816500},{"timestamp":1308663000,"date":"2011-06-21","index":920,"close":62.08,"high":62.39,"low":59,"open":59.3,"volume":1366600},{"timestamp":1308749400,"date":"2011-06-22","index":921,"close":61.49,"high":62.69,"low":61.05,"open":61.66,"volume":867700}]},{"date":"2011-03-10","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1298557800,"date":"2011-02-24","index":839,"close":41.18,"high":42.58,"low":40.49,"open":40.96,"volume":542400},{"timestamp":1298644200,"date":"2011-02-25","index":840,"close":42.97,"high":43.43,"low":41.34,"open":41.34,"volume":397900},{"timestamp":1298903400,"date":"2011-02-28","index":841,"close":41.73,"high":43.37,"low":41.52,"open":43.08,"volume":478500},{"timestamp":1298989800,"date":"2011-03-01","index":842,"close":41.05,"high":41.86,"low":40.55,"open":41.4,"volume":581900},{"timestamp":1299076200,"date":"2011-03-02","index":843,"close":41.1,"high":41.74,"low":40.25,"open":40.84,"volume":438800},{"timestamp":1299162600,"date":"2011-03-03","index":844,"close":42.25,"high":42.68,"low":41.12,"open":41.62,"volume":374600},{"timestamp":1299249000,"date":"2011-03-04","index":845,"close":41.98,"high":42.22,"low":41.08,"open":42.11,"volume":582800},{"timestamp":1299508200,"date":"2011-03-07","index":846,"close":41.27,"high":43.16,"low":40.48,"open":42.99,"volume":707200},{"timestamp":1299594600,"date":"2011-03-08","index":847,"close":41.87,"high":42.21,"low":40.66,"open":41.25,"volume":520200},{"timestamp":1299681000,"date":"2011-03-09","index":848,"close":41.13,"high":42.28,"low":41,"open":41.66,"volume":705300},{"timestamp":1299767400,"date":"2011-03-10","index":849,"close":42.11,"high":42.57,"low":40.34,"open":40.7,"volume":1210000}],"post":[{"timestamp":1299853800,"date":"2011-03-11","index":850,"close":45.77,"high":47.55,"low":43.02,"open":43.02,"volume":3042800},{"timestamp":1300109400,"date":"2011-03-14","index":851,"close":46.95,"high":47.2,"low":45.68,"open":45.68,"volume":1068400},{"timestamp":1300195800,"date":"2011-03-15","index":852,"close":47.19,"high":47.85,"low":44.18,"open":45.45,"volume":1074900},{"timestamp":1300282200,"date":"2011-03-16","index":853,"close":46.2,"high":47.93,"low":45.63,"open":46.7,"volume":978100},{"timestamp":1300368600,"date":"2011-03-17","index":854,"close":46.42,"high":47.48,"low":45.81,"open":47,"volume":545200},{"timestamp":1300455000,"date":"2011-03-18","index":855,"close":46.77,"high":47.53,"low":45.69,"open":47.5,"volume":1842600},{"timestamp":1300714200,"date":"2011-03-21","index":856,"close":47.25,"high":47.93,"low":46.19,"open":46.91,"volume":578200},{"timestamp":1300800600,"date":"2011-03-22","index":857,"close":46.47,"high":47.42,"low":46.39,"open":47.25,"volume":431300},{"timestamp":1300887000,"date":"2011-03-23","index":858,"close":47.27,"high":47.53,"low":45.98,"open":46.55,"volume":549900},{"timestamp":1300973400,"date":"2011-03-24","index":859,"close":47.84,"high":48.43,"low":47.02,"open":47.47,"volume":492900},{"timestamp":1301059800,"date":"2011-03-25","index":860,"close":47.65,"high":48.45,"low":47.54,"open":47.83,"volume":325300}]},{"date":"2010-12-02","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1290004200,"date":"2010-11-17","index":772,"close":31.5,"high":31.86,"low":31.01,"open":31.39,"volume":149900},{"timestamp":1290090600,"date":"2010-11-18","index":773,"close":31.97,"high":32.68,"low":31.76,"open":31.76,"volume":200200},{"timestamp":1290177000,"date":"2010-11-19","index":774,"close":31.95,"high":32.05,"low":31.64,"open":32.04,"volume":305000},{"timestamp":1290436200,"date":"2010-11-22","index":775,"close":32.68,"high":32.87,"low":31.29,"open":31.95,"volume":429900},{"timestamp":1290522600,"date":"2010-11-23","index":776,"close":33.48,"high":33.5,"low":32.24,"open":32.27,"volume":410700},{"timestamp":1290609000,"date":"2010-11-24","index":777,"close":34.47,"high":35,"low":33.59,"open":33.76,"volume":663700},{"timestamp":1290781800,"date":"2010-11-26","index":778,"close":34.99,"high":35.05,"low":34.33,"open":34.44,"volume":163100},{"timestamp":1291041000,"date":"2010-11-29","index":779,"close":35.15,"high":35.55,"low":34.2,"open":34.37,"volume":703000},{"timestamp":1291127400,"date":"2010-11-30","index":780,"close":34.95,"high":35.96,"low":34.5,"open":34.64,"volume":785000},{"timestamp":1291213800,"date":"2010-12-01","index":781,"close":36.47,"high":36.71,"low":35.58,"open":35.77,"volume":857500},{"timestamp":1291300200,"date":"2010-12-02","index":782,"close":35.72,"high":37.24,"low":35.37,"open":36.42,"volume":1628200}],"post":[{"timestamp":1291386600,"date":"2010-12-03","index":783,"close":35.22,"high":35.58,"low":33.76,"open":34.37,"volume":1773600},{"timestamp":1291645800,"date":"2010-12-06","index":784,"close":34.08,"high":36.04,"low":33.63,"open":35.16,"volume":1074700},{"timestamp":1291732200,"date":"2010-12-07","index":785,"close":33.86,"high":34.92,"low":33.76,"open":34.61,"volume":631000},{"timestamp":1291818600,"date":"2010-12-08","index":786,"close":34.41,"high":34.66,"low":33.41,"open":33.86,"volume":636700},{"timestamp":1291905000,"date":"2010-12-09","index":787,"close":34.76,"high":35.35,"low":33.73,"open":35.31,"volume":650300},{"timestamp":1291991400,"date":"2010-12-10","index":788,"close":34.71,"high":34.93,"low":34.23,"open":34.93,"volume":418900},{"timestamp":1292250600,"date":"2010-12-13","index":789,"close":34.01,"high":34.97,"low":33.8,"open":34.96,"volume":612300},{"timestamp":1292337000,"date":"2010-12-14","index":790,"close":33.16,"high":34.21,"low":33.01,"open":33.78,"volume":616900},{"timestamp":1292423400,"date":"2010-12-15","index":791,"close":32.79,"high":33.42,"low":32.01,"open":33,"volume":857500},{"timestamp":1292509800,"date":"2010-12-16","index":792,"close":34.09,"high":34.33,"low":32.6,"open":32.61,"volume":538000},{"timestamp":1292596200,"date":"2010-12-17","index":793,"close":33.15,"high":34.18,"low":33.15,"open":34.17,"volume":3264000}]},{"date":"2010-09-02","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1282224600,"date":"2010-08-19","index":709,"close":23.44,"high":24.29,"low":23.41,"open":24.05,"volume":522600},{"timestamp":1282311000,"date":"2010-08-20","index":710,"close":23.36,"high":23.55,"low":22.88,"open":23.4,"volume":530000},{"timestamp":1282570200,"date":"2010-08-23","index":711,"close":23.19,"high":23.7,"low":23.16,"open":23.44,"volume":326400},{"timestamp":1282656600,"date":"2010-08-24","index":712,"close":22.96,"high":23.4,"low":22.2,"open":22.92,"volume":364100},{"timestamp":1282743000,"date":"2010-08-25","index":713,"close":23.58,"high":23.65,"low":22.69,"open":22.69,"volume":266600},{"timestamp":1282829400,"date":"2010-08-26","index":714,"close":23.27,"high":23.97,"low":23.13,"open":23.74,"volume":385300},{"timestamp":1282915800,"date":"2010-08-27","index":715,"close":23.71,"high":23.98,"low":23.21,"open":23.64,"volume":309200},{"timestamp":1283175000,"date":"2010-08-30","index":716,"close":23.54,"high":23.79,"low":23.21,"open":23.52,"volume":615500},{"timestamp":1283261400,"date":"2010-08-31","index":717,"close":22.7,"high":23.56,"low":22.45,"open":23.56,"volume":769100},{"timestamp":1283347800,"date":"2010-09-01","index":718,"close":22.26,"high":23.22,"low":20.67,"open":22.93,"volume":3352200},{"timestamp":1283434200,"date":"2010-09-02","index":719,"close":22.23,"high":23.49,"low":21.6,"open":22.29,"volume":1406700}],"post":[{"timestamp":1283520600,"date":"2010-09-03","index":720,"close":26.3,"high":26.47,"low":24.3,"open":25.23,"volume":3125700},{"timestamp":1283866200,"date":"2010-09-07","index":721,"close":26.4,"high":26.74,"low":26.06,"open":26.41,"volume":859700},{"timestamp":1283952600,"date":"2010-09-08","index":722,"close":26.71,"high":26.95,"low":26.39,"open":26.75,"volume":813700},{"timestamp":1284039000,"date":"2010-09-09","index":723,"close":26.35,"high":26.96,"low":25.97,"open":26.92,"volume":419400},{"timestamp":1284125400,"date":"2010-09-10","index":724,"close":26.21,"high":26.88,"low":26.19,"open":26.36,"volume":363800},{"timestamp":1284384600,"date":"2010-09-13","index":725,"close":27.65,"high":27.7,"low":26.41,"open":26.5,"volume":774900},{"timestamp":1284471000,"date":"2010-09-14","index":726,"close":28.59,"high":29.25,"low":27.34,"open":27.52,"volume":1039300},{"timestamp":1284557400,"date":"2010-09-15","index":727,"close":28.01,"high":28.56,"low":27.87,"open":28.4,"volume":445300},{"timestamp":1284643800,"date":"2010-09-16","index":728,"close":28.03,"high":28.15,"low":27.53,"open":27.89,"volume":250700},{"timestamp":1284730200,"date":"2010-09-17","index":729,"close":28.15,"high":28.45,"low":27.54,"open":28.33,"volume":446300},{"timestamp":1284989400,"date":"2010-09-20","index":730,"close":28.23,"high":28.33,"low":27.54,"open":28.31,"volume":504900}]},{"date":"2010-06-03","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1274275800,"date":"2010-05-19","index":645,"close":23.51,"high":23.97,"low":22.91,"open":23.31,"volume":203300},{"timestamp":1274362200,"date":"2010-05-20","index":646,"close":22.16,"high":22.97,"low":22.1,"open":22.85,"volume":313300},{"timestamp":1274448600,"date":"2010-05-21","index":647,"close":23.32,"high":23.83,"low":21.35,"open":21.7,"volume":422500},{"timestamp":1274707800,"date":"2010-05-24","index":648,"close":23.55,"high":24.07,"low":23.33,"open":23.33,"volume":244100},{"timestamp":1274794200,"date":"2010-05-25","index":649,"close":22.86,"high":23.09,"low":22,"open":22.71,"volume":464200},{"timestamp":1274880600,"date":"2010-05-26","index":650,"close":23.62,"high":24.09,"low":22.79,"open":23.18,"volume":759700},{"timestamp":1274967000,"date":"2010-05-27","index":651,"close":24.59,"high":24.78,"low":23.24,"open":24.32,"volume":317200},{"timestamp":1275053400,"date":"2010-05-28","index":652,"close":25.58,"high":26,"low":24.81,"open":25.25,"volume":636300},{"timestamp":1275399000,"date":"2010-06-01","index":653,"close":24.75,"high":25.98,"low":24.75,"open":25.41,"volume":487900},{"timestamp":1275485400,"date":"2010-06-02","index":654,"close":23.59,"high":25.09,"low":22.86,"open":24.82,"volume":1154600},{"timestamp":1275571800,"date":"2010-06-03","index":655,"close":23.9,"high":24.14,"low":23.17,"open":23.55,"volume":482500}],"post":[{"timestamp":1275658200,"date":"2010-06-04","index":656,"close":23.16,"high":23.9,"low":22.73,"open":23.7,"volume":781100},{"timestamp":1275917400,"date":"2010-06-07","index":657,"close":22.23,"high":23.48,"low":21.57,"open":23.4,"volume":925800},{"timestamp":1276003800,"date":"2010-06-08","index":658,"close":21.42,"high":22.52,"low":21.25,"open":22.28,"volume":577600},{"timestamp":1276090200,"date":"2010-06-09","index":659,"close":21.9,"high":22.19,"low":21.24,"open":21.6,"volume":930300},{"timestamp":1276176600,"date":"2010-06-10","index":660,"close":22.4,"high":22.6,"low":21.92,"open":22.19,"volume":849200},{"timestamp":1276263000,"date":"2010-06-11","index":661,"close":24.68,"high":24.87,"low":22.62,"open":22.67,"volume":5334600},{"timestamp":1276522200,"date":"2010-06-14","index":662,"close":24.53,"high":24.89,"low":23.75,"open":24.75,"volume":1084400},{"timestamp":1276608600,"date":"2010-06-15","index":663,"close":25.12,"high":25.37,"low":24.81,"open":25.18,"volume":889300},{"timestamp":1276695000,"date":"2010-06-16","index":664,"close":25.85,"high":26.5,"low":24.86,"open":25.04,"volume":1434600},{"timestamp":1276781400,"date":"2010-06-17","index":665,"close":25.8,"high":26.46,"low":24.86,"open":26.13,"volume":677800},{"timestamp":1276867800,"date":"2010-06-18","index":666,"close":26.18,"high":26.49,"low":25.83,"open":25.97,"volume":781800}]},{"date":"2010-03-11","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1267108200,"date":"2010-02-25","index":587,"close":18.1,"high":18.5,"low":17.95,"open":18.08,"volume":204700},{"timestamp":1267194600,"date":"2010-02-26","index":588,"close":18.33,"high":18.5,"low":18.12,"open":18.17,"volume":112600},{"timestamp":1267453800,"date":"2010-03-01","index":589,"close":19.12,"high":19.21,"low":18.38,"open":18.5,"volume":360000},{"timestamp":1267540200,"date":"2010-03-02","index":590,"close":19.67,"high":19.69,"low":19.13,"open":19.24,"volume":298800},{"timestamp":1267626600,"date":"2010-03-03","index":591,"close":19.97,"high":20.03,"low":19.27,"open":19.65,"volume":404800},{"timestamp":1267713000,"date":"2010-03-04","index":592,"close":21.21,"high":21.21,"low":19.87,"open":20.03,"volume":553000},{"timestamp":1267799400,"date":"2010-03-05","index":593,"close":21.4,"high":21.62,"low":20.96,"open":21.45,"volume":546500},{"timestamp":1268058600,"date":"2010-03-08","index":594,"close":20.98,"high":21.74,"low":20.74,"open":21.41,"volume":440100},{"timestamp":1268145000,"date":"2010-03-09","index":595,"close":21.17,"high":21.49,"low":20.72,"open":21.02,"volume":559400},{"timestamp":1268231400,"date":"2010-03-10","index":596,"close":21.47,"high":21.62,"low":21.08,"open":21.24,"volume":250400},{"timestamp":1268317800,"date":"2010-03-11","index":597,"close":21.54,"high":21.56,"low":20.64,"open":21.4,"volume":481900}],"post":[{"timestamp":1268404200,"date":"2010-03-12","index":598,"close":23.33,"high":23.35,"low":21.58,"open":21.94,"volume":1976200},{"timestamp":1268659800,"date":"2010-03-15","index":599,"close":22.11,"high":23.06,"low":21.17,"open":22.52,"volume":1143200},{"timestamp":1268746200,"date":"2010-03-16","index":600,"close":22.86,"high":22.94,"low":21.91,"open":22.35,"volume":528700},{"timestamp":1268832600,"date":"2010-03-17","index":601,"close":22.49,"high":23.17,"low":22.44,"open":23.01,"volume":310500},{"timestamp":1268919000,"date":"2010-03-18","index":602,"close":22.64,"high":22.73,"low":21.88,"open":22.49,"volume":237100},{"timestamp":1269005400,"date":"2010-03-19","index":603,"close":21.7,"high":22.5,"low":21.61,"open":21.7,"volume":448500},{"timestamp":1269264600,"date":"2010-03-22","index":604,"close":22.07,"high":22.15,"low":21.32,"open":21.51,"volume":339700},{"timestamp":1269351000,"date":"2010-03-23","index":605,"close":22.21,"high":22.3,"low":21.62,"open":22.14,"volume":290200},{"timestamp":1269437400,"date":"2010-03-24","index":606,"close":21.97,"high":22.29,"low":21,"open":22.06,"volume":288800},{"timestamp":1269523800,"date":"2010-03-25","index":607,"close":22.72,"high":23.28,"low":22,"open":22.08,"volume":545300},{"timestamp":1269610200,"date":"2010-03-26","index":608,"close":22.5,"high":23.14,"low":22.4,"open":22.98,"volume":254300}]},{"date":"2009-12-03","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1258554600,"date":"2009-11-18","index":521,"close":17.49,"high":18.2,"low":17.49,"open":18.09,"volume":166500},{"timestamp":1258641000,"date":"2009-11-19","index":522,"close":16.86,"high":17.45,"low":16.6,"open":17.42,"volume":218700},{"timestamp":1258727400,"date":"2009-11-20","index":523,"close":16.81,"high":17.06,"low":16.44,"open":16.8,"volume":199200},{"timestamp":1258986600,"date":"2009-11-23","index":524,"close":17.28,"high":17.41,"low":17.06,"open":17.06,"volume":159300},{"timestamp":1259073000,"date":"2009-11-24","index":525,"close":16.94,"high":17.5,"low":16.83,"open":17.34,"volume":162800},{"timestamp":1259159400,"date":"2009-11-25","index":526,"close":16.78,"high":17.14,"low":16.68,"open":16.97,"volume":120200},{"timestamp":1259332200,"date":"2009-11-27","index":527,"close":16.3,"high":16.69,"low":16.14,"open":16.21,"volume":130900},{"timestamp":1259591400,"date":"2009-11-30","index":528,"close":16.43,"high":16.51,"low":15.97,"open":16.46,"volume":236000},{"timestamp":1259677800,"date":"2009-12-01","index":529,"close":17.48,"high":18.2,"low":16.51,"open":16.51,"volume":815300},{"timestamp":1259764200,"date":"2009-12-02","index":530,"close":18.2,"high":18.25,"low":17.64,"open":17.68,"volume":436200},{"timestamp":1259850600,"date":"2009-12-03","index":531,"close":17.91,"high":18.24,"low":17.69,"open":18.2,"volume":644200}],"post":[{"timestamp":1259937000,"date":"2009-12-04","index":532,"close":17.9,"high":18.64,"low":17.26,"open":17.33,"volume":949700},{"timestamp":1260196200,"date":"2009-12-07","index":533,"close":18.24,"high":18.41,"low":17.56,"open":17.9,"volume":427300},{"timestamp":1260282600,"date":"2009-12-08","index":534,"close":17.9,"high":18.4,"low":17.84,"open":18.17,"volume":241200},{"timestamp":1260369000,"date":"2009-12-09","index":535,"close":17.48,"high":17.97,"low":17.33,"open":17.9,"volume":192200},{"timestamp":1260455400,"date":"2009-12-10","index":536,"close":17.44,"high":17.62,"low":17.25,"open":17.6,"volume":348500},{"timestamp":1260541800,"date":"2009-12-11","index":537,"close":18.03,"high":18.14,"low":17.5,"open":17.64,"volume":272500},{"timestamp":1260801000,"date":"2009-12-14","index":538,"close":18.83,"high":18.84,"low":17.88,"open":18.17,"volume":241100},{"timestamp":1260887400,"date":"2009-12-15","index":539,"close":18.61,"high":19.25,"low":18.19,"open":18.83,"volume":279200},{"timestamp":1260973800,"date":"2009-12-16","index":540,"close":18.55,"high":18.8,"low":18.42,"open":18.71,"volume":259500},{"timestamp":1261060200,"date":"2009-12-17","index":541,"close":18.17,"high":18.49,"low":17.93,"open":18.38,"volume":196800},{"timestamp":1261146600,"date":"2009-12-18","index":542,"close":17.86,"high":18.36,"low":17.52,"open":18.34,"volume":449000}]},{"date":"2009-09-03","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1250775000,"date":"2009-08-20","index":458,"close":11.28,"high":11.53,"low":10.54,"open":10.58,"volume":233400},{"timestamp":1250861400,"date":"2009-08-21","index":459,"close":11.63,"high":11.76,"low":10.66,"open":11.44,"volume":199700},{"timestamp":1251120600,"date":"2009-08-24","index":460,"close":11.8,"high":11.91,"low":11.56,"open":11.56,"volume":185900},{"timestamp":1251207000,"date":"2009-08-25","index":461,"close":11.93,"high":12,"low":11.68,"open":11.88,"volume":175400},{"timestamp":1251293400,"date":"2009-08-26","index":462,"close":11.67,"high":12,"low":11.59,"open":11.88,"volume":167200},{"timestamp":1251379800,"date":"2009-08-27","index":463,"close":11.87,"high":11.87,"low":11.33,"open":11.6,"volume":264500},{"timestamp":1251466200,"date":"2009-08-28","index":464,"close":11.79,"high":11.99,"low":11.75,"open":11.95,"volume":160500},{"timestamp":1251725400,"date":"2009-08-31","index":465,"close":11.52,"high":11.66,"low":11.39,"open":11.66,"volume":138500},{"timestamp":1251811800,"date":"2009-09-01","index":466,"close":11.85,"high":12.12,"low":11.51,"open":11.51,"volume":587700},{"timestamp":1251898200,"date":"2009-09-02","index":467,"close":12.15,"high":12.16,"low":11.72,"open":11.78,"volume":432900},{"timestamp":1251984600,"date":"2009-09-03","index":468,"close":12.49,"high":12.51,"low":12,"open":12.23,"volume":400600}],"post":[{"timestamp":1252071000,"date":"2009-09-04","index":469,"close":15,"high":15.2,"low":13.05,"open":13.25,"volume":3145100},{"timestamp":1252416600,"date":"2009-09-08","index":470,"close":14.9,"high":15.44,"low":14.85,"open":15.02,"volume":863600},{"timestamp":1252503000,"date":"2009-09-09","index":471,"close":14.41,"high":14.91,"low":14.37,"open":14.79,"volume":484900},{"timestamp":1252589400,"date":"2009-09-10","index":472,"close":14.09,"high":14.86,"low":14.09,"open":14.35,"volume":556000},{"timestamp":1252675800,"date":"2009-09-11","index":473,"close":14.03,"high":14.65,"low":13.97,"open":14.23,"volume":330400},{"timestamp":1252935000,"date":"2009-09-14","index":474,"close":14.63,"high":14.84,"low":14.05,"open":14.14,"volume":372600},{"timestamp":1253021400,"date":"2009-09-15","index":475,"close":14.56,"high":14.78,"low":14.05,"open":14.56,"volume":323600},{"timestamp":1253107800,"date":"2009-09-16","index":476,"close":14.99,"high":15.05,"low":14.5,"open":14.56,"volume":188000},{"timestamp":1253194200,"date":"2009-09-17","index":477,"close":15.22,"high":15.46,"low":14.73,"open":14.89,"volume":270700},{"timestamp":1253280600,"date":"2009-09-18","index":478,"close":15.95,"high":16,"low":15.38,"open":15.38,"volume":444400},{"timestamp":1253539800,"date":"2009-09-21","index":479,"close":15.62,"high":16,"low":15.52,"open":15.67,"volume":185200}]},{"date":"2009-06-04","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1242826200,"date":"2009-05-20","index":394,"close":9.02,"high":9.19,"low":8.89,"open":8.89,"volume":131600},{"timestamp":1242912600,"date":"2009-05-21","index":395,"close":8.87,"high":9.11,"low":8.61,"open":8.87,"volume":146900},{"timestamp":1242999000,"date":"2009-05-22","index":396,"close":8.58,"high":9.02,"low":8.51,"open":8.9,"volume":110800},{"timestamp":1243344600,"date":"2009-05-26","index":397,"close":8.94,"high":9.12,"low":8.51,"open":8.51,"volume":188200},{"timestamp":1243431000,"date":"2009-05-27","index":398,"close":8.65,"high":9.05,"low":8.64,"open":8.86,"volume":130500},{"timestamp":1243517400,"date":"2009-05-28","index":399,"close":8.4,"high":8.74,"low":8.13,"open":8.74,"volume":125000},{"timestamp":1243603800,"date":"2009-05-29","index":400,"close":8.56,"high":8.59,"low":8.31,"open":8.45,"volume":188600},{"timestamp":1243863000,"date":"2009-06-01","index":401,"close":9.04,"high":9.12,"low":8.6,"open":8.65,"volume":270600},{"timestamp":1243949400,"date":"2009-06-02","index":402,"close":9.65,"high":9.71,"low":8.99,"open":9.04,"volume":367500},{"timestamp":1244035800,"date":"2009-06-03","index":403,"close":9.7,"high":9.77,"low":9.24,"open":9.49,"volume":219500},{"timestamp":1244122200,"date":"2009-06-04","index":404,"close":9.6,"high":9.73,"low":9.44,"open":9.72,"volume":241800}],"post":[{"timestamp":1244208600,"date":"2009-06-05","index":405,"close":11.52,"high":11.97,"low":9.95,"open":10.5,"volume":1875700},{"timestamp":1244467800,"date":"2009-06-08","index":406,"close":11.56,"high":12,"low":11.16,"open":11.55,"volume":345500},{"timestamp":1244554200,"date":"2009-06-09","index":407,"close":10.34,"high":11.36,"low":10.33,"open":11.26,"volume":566100},{"timestamp":1244640600,"date":"2009-06-10","index":408,"close":10.18,"high":10.64,"low":9.86,"open":10.48,"volume":353600},{"timestamp":1244727000,"date":"2009-06-11","index":409,"close":9.8,"high":10.31,"low":9.79,"open":10.18,"volume":268700},{"timestamp":1244813400,"date":"2009-06-12","index":410,"close":10.46,"high":10.5,"low":9.76,"open":9.95,"volume":314800},{"timestamp":1245072600,"date":"2009-06-15","index":411,"close":9.77,"high":10.39,"low":9.67,"open":10.39,"volume":258600},{"timestamp":1245159000,"date":"2009-06-16","index":412,"close":9.78,"high":10.09,"low":9.77,"open":9.94,"volume":138600},{"timestamp":1245245400,"date":"2009-06-17","index":413,"close":9.75,"high":9.91,"low":9.43,"open":9.75,"volume":173600},{"timestamp":1245331800,"date":"2009-06-18","index":414,"close":9.31,"high":9.71,"low":9.11,"open":9.71,"volume":289400},{"timestamp":1245418200,"date":"2009-06-19","index":415,"close":9.37,"high":9.4,"low":8.9,"open":9.05,"volume":323000}]},{"date":"2009-03-19","estimated":0.19,"reported":0.21,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":341,"close":4.62,"high":5.01,"low":4.52,"open":4.88,"volume":116300},{"timestamp":1236349800,"date":"2009-03-06","index":342,"close":4.4,"high":4.66,"low":4.11,"open":4.66,"volume":281300},{"timestamp":1236605400,"date":"2009-03-09","index":343,"close":4.29,"high":4.67,"low":4.2,"open":4.33,"volume":177300},{"timestamp":1236691800,"date":"2009-03-10","index":344,"close":4.51,"high":4.56,"low":4.39,"open":4.39,"volume":140300},{"timestamp":1236778200,"date":"2009-03-11","index":345,"close":4.67,"high":4.68,"low":4.49,"open":4.56,"volume":121400},{"timestamp":1236864600,"date":"2009-03-12","index":346,"close":5.45,"high":5.67,"low":4.64,"open":4.65,"volume":169200},{"timestamp":1236951000,"date":"2009-03-13","index":347,"close":5.62,"high":5.64,"low":5.31,"open":5.46,"volume":92800},{"timestamp":1237210200,"date":"2009-03-16","index":348,"close":5.55,"high":5.71,"low":5.5,"open":5.62,"volume":84800},{"timestamp":1237296600,"date":"2009-03-17","index":349,"close":6.16,"high":6.16,"low":5.54,"open":5.54,"volume":129900},{"timestamp":1237383000,"date":"2009-03-18","index":350,"close":6.45,"high":6.53,"low":5.89,"open":6.11,"volume":157600},{"timestamp":1237469400,"date":"2009-03-19","index":351,"close":6.28,"high":6.65,"low":6.21,"open":6.56,"volume":133800}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":352,"close":6.27,"high":6.61,"low":6.24,"open":6.38,"volume":719900},{"timestamp":1237815000,"date":"2009-03-23","index":353,"close":6.48,"high":6.5,"low":5.94,"open":6.42,"volume":588300},{"timestamp":1237901400,"date":"2009-03-24","index":354,"close":6.29,"high":6.57,"low":6.25,"open":6.5,"volume":128800},{"timestamp":1237987800,"date":"2009-03-25","index":355,"close":6.47,"high":6.54,"low":6.04,"open":6.37,"volume":201200},{"timestamp":1238074200,"date":"2009-03-26","index":356,"close":6.97,"high":7,"low":6.59,"open":6.59,"volume":219700},{"timestamp":1238160600,"date":"2009-03-27","index":357,"close":6.95,"high":7.14,"low":6.67,"open":6.89,"volume":144100},{"timestamp":1238419800,"date":"2009-03-30","index":358,"close":6.62,"high":6.98,"low":6.44,"open":6.84,"volume":185900},{"timestamp":1238506200,"date":"2009-03-31","index":359,"close":6.62,"high":6.7,"low":6.4,"open":6.68,"volume":162400},{"timestamp":1238592600,"date":"2009-04-01","index":360,"close":6.72,"high":6.75,"low":6.18,"open":6.49,"volume":94000},{"timestamp":1238679000,"date":"2009-04-02","index":361,"close":6.63,"high":7.25,"low":6.54,"open":6.75,"volume":291200},{"timestamp":1238765400,"date":"2009-04-03","index":362,"close":7.02,"high":7.04,"low":6.65,"open":6.65,"volume":219100}]},{"date":"2008-12-04","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1227105000,"date":"2008-11-19","index":270,"close":7.53,"high":7.92,"low":7.49,"open":7.6,"volume":194200},{"timestamp":1227191400,"date":"2008-11-20","index":271,"close":7.18,"high":7.77,"low":7.15,"open":7.47,"volume":175400},{"timestamp":1227277800,"date":"2008-11-21","index":272,"close":7.42,"high":7.44,"low":6.84,"open":7.22,"volume":170800},{"timestamp":1227537000,"date":"2008-11-24","index":273,"close":8.74,"high":9.16,"low":7.51,"open":7.54,"volume":208000},{"timestamp":1227623400,"date":"2008-11-25","index":274,"close":7.03,"high":8.11,"low":6.85,"open":7.34,"volume":448600},{"timestamp":1227709800,"date":"2008-11-26","index":275,"close":7.07,"high":7.46,"low":6.75,"open":6.85,"volume":277300},{"timestamp":1227882600,"date":"2008-11-28","index":276,"close":7.18,"high":7.39,"low":7.06,"open":7.06,"volume":95600},{"timestamp":1228141800,"date":"2008-12-01","index":277,"close":5.76,"high":7.37,"low":5.63,"open":7.03,"volume":400900},{"timestamp":1228228200,"date":"2008-12-02","index":278,"close":6.28,"high":6.37,"low":5.76,"open":5.87,"volume":281100},{"timestamp":1228314600,"date":"2008-12-03","index":279,"close":6.99,"high":7.12,"low":5.9,"open":6.2,"volume":190300},{"timestamp":1228401000,"date":"2008-12-04","index":280,"close":7.6,"high":8.09,"low":6.74,"open":6.96,"volume":439900}],"post":[{"timestamp":1228487400,"date":"2008-12-05","index":281,"close":8.47,"high":8.47,"low":6.7,"open":6.77,"volume":392500},{"timestamp":1228746600,"date":"2008-12-08","index":282,"close":9.78,"high":9.99,"low":8.33,"open":8.57,"volume":471400},{"timestamp":1228833000,"date":"2008-12-09","index":283,"close":9.67,"high":11.08,"low":9.58,"open":9.58,"volume":306100},{"timestamp":1228919400,"date":"2008-12-10","index":284,"close":8.49,"high":9.68,"low":8.41,"open":9.68,"volume":383000},{"timestamp":1229005800,"date":"2008-12-11","index":285,"close":8.34,"high":8.81,"low":8.07,"open":8.43,"volume":357900},{"timestamp":1229092200,"date":"2008-12-12","index":286,"close":9.21,"high":9.21,"low":8.13,"open":8.74,"volume":321500},{"timestamp":1229351400,"date":"2008-12-15","index":287,"close":9.01,"high":9.47,"low":8.81,"open":9.23,"volume":203800},{"timestamp":1229437800,"date":"2008-12-16","index":288,"close":9.67,"high":9.7,"low":9.12,"open":9.17,"volume":211600},{"timestamp":1229524200,"date":"2008-12-17","index":289,"close":9.51,"high":9.73,"low":9.4,"open":9.51,"volume":151500},{"timestamp":1229610600,"date":"2008-12-18","index":290,"close":9.88,"high":10.6,"low":9.55,"open":9.68,"volume":248800},{"timestamp":1229697000,"date":"2008-12-19","index":291,"close":10.3,"high":10.5,"low":9.89,"open":9.89,"volume":245100}]},{"date":"2008-09-04","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1219239000,"date":"2008-08-20","index":206,"close":12.01,"high":12.25,"low":11.65,"open":11.96,"volume":115200},{"timestamp":1219325400,"date":"2008-08-21","index":207,"close":11.6,"high":11.9,"low":11.48,"open":11.86,"volume":237300},{"timestamp":1219411800,"date":"2008-08-22","index":208,"close":12.03,"high":12.23,"low":11.68,"open":11.68,"volume":111400},{"timestamp":1219671000,"date":"2008-08-25","index":209,"close":11.44,"high":12.06,"low":11.13,"open":12.01,"volume":278500},{"timestamp":1219757400,"date":"2008-08-26","index":210,"close":11.95,"high":12.18,"low":11.43,"open":11.43,"volume":171500},{"timestamp":1219843800,"date":"2008-08-27","index":211,"close":11.2,"high":11.93,"low":11.05,"open":11.93,"volume":334800},{"timestamp":1219930200,"date":"2008-08-28","index":212,"close":11.45,"high":11.68,"low":11,"open":11.23,"volume":268300},{"timestamp":1220016600,"date":"2008-08-29","index":213,"close":10.88,"high":11.61,"low":10.6,"open":11.42,"volume":340000},{"timestamp":1220362200,"date":"2008-09-02","index":214,"close":11.46,"high":11.46,"low":10.81,"open":11.12,"volume":1196500},{"timestamp":1220448600,"date":"2008-09-03","index":215,"close":11.38,"high":11.51,"low":11.09,"open":11.46,"volume":773600},{"timestamp":1220535000,"date":"2008-09-04","index":216,"close":11.06,"high":11.43,"low":10.69,"open":11.08,"volume":595600}],"post":[{"timestamp":1220621400,"date":"2008-09-05","index":217,"close":12.63,"high":12.77,"low":10.68,"open":11.6,"volume":1010900},{"timestamp":1220880600,"date":"2008-09-08","index":218,"close":13.76,"high":14,"low":12.75,"open":12.76,"volume":875200},{"timestamp":1220967000,"date":"2008-09-09","index":219,"close":13.44,"high":13.84,"low":13.24,"open":13.27,"volume":715800},{"timestamp":1221053400,"date":"2008-09-10","index":220,"close":13.7,"high":14.08,"low":13.34,"open":13.62,"volume":523100},{"timestamp":1221139800,"date":"2008-09-11","index":221,"close":13.92,"high":13.93,"low":13.4,"open":13.48,"volume":262900},{"timestamp":1221226200,"date":"2008-09-12","index":222,"close":14,"high":14.21,"low":13.79,"open":13.79,"volume":352800},{"timestamp":1221485400,"date":"2008-09-15","index":223,"close":13.73,"high":14.12,"low":13.32,"open":13.7,"volume":293000},{"timestamp":1221571800,"date":"2008-09-16","index":224,"close":13.93,"high":13.99,"low":13.15,"open":13.39,"volume":308300},{"timestamp":1221658200,"date":"2008-09-17","index":225,"close":13.86,"high":14,"low":12.68,"open":13.76,"volume":467500},{"timestamp":1221744600,"date":"2008-09-18","index":226,"close":13.95,"high":14.04,"low":13.49,"open":14,"volume":605200},{"timestamp":1221831000,"date":"2008-09-19","index":227,"close":14.7,"high":14.95,"low":14.04,"open":14.62,"volume":880100}]},{"date":"2008-06-04","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1211290200,"date":"2008-05-20","index":142,"close":13.92,"high":14.19,"low":13.76,"open":14.05,"volume":214000},{"timestamp":1211376600,"date":"2008-05-21","index":143,"close":14.34,"high":14.35,"low":13.83,"open":13.95,"volume":290100},{"timestamp":1211463000,"date":"2008-05-22","index":144,"close":14.29,"high":14.32,"low":14.04,"open":14.32,"volume":266800},{"timestamp":1211549400,"date":"2008-05-23","index":145,"close":13.76,"high":14.19,"low":13.29,"open":14.19,"volume":159600},{"timestamp":1211895000,"date":"2008-05-27","index":146,"close":14.37,"high":14.5,"low":13.5,"open":13.75,"volume":154900},{"timestamp":1211981400,"date":"2008-05-28","index":147,"close":14.99,"high":15,"low":14.3,"open":14.38,"volume":310000},{"timestamp":1212067800,"date":"2008-05-29","index":148,"close":14.9,"high":15,"low":14.56,"open":15,"volume":370300},{"timestamp":1212154200,"date":"2008-05-30","index":149,"close":14.26,"high":15.08,"low":14.26,"open":14.98,"volume":544800},{"timestamp":1212413400,"date":"2008-06-02","index":150,"close":14.29,"high":14.41,"low":13.89,"open":14.39,"volume":228500},{"timestamp":1212499800,"date":"2008-06-03","index":151,"close":13.98,"high":14.55,"low":13.94,"open":14.3,"volume":317700},{"timestamp":1212586200,"date":"2008-06-04","index":152,"close":13.33,"high":14,"low":13.32,"open":13.77,"volume":257000}],"post":[{"timestamp":1212672600,"date":"2008-06-05","index":153,"close":14.31,"high":14.97,"low":13.8,"open":14.83,"volume":600800},{"timestamp":1212759000,"date":"2008-06-06","index":154,"close":13.84,"high":14.26,"low":13.68,"open":14.18,"volume":305700},{"timestamp":1213018200,"date":"2008-06-09","index":155,"close":13.35,"high":13.85,"low":13.25,"open":13.85,"volume":231200},{"timestamp":1213104600,"date":"2008-06-10","index":156,"close":14.02,"high":14.17,"low":13.27,"open":13.29,"volume":255900},{"timestamp":1213191000,"date":"2008-06-11","index":157,"close":13.08,"high":14.05,"low":13.03,"open":13.97,"volume":242100},{"timestamp":1213277400,"date":"2008-06-12","index":158,"close":12.58,"high":13.58,"low":12.4,"open":13.18,"volume":235500},{"timestamp":1213363800,"date":"2008-06-13","index":159,"close":12.95,"high":13.08,"low":12.59,"open":12.69,"volume":141600},{"timestamp":1213623000,"date":"2008-06-16","index":160,"close":13.45,"high":13.49,"low":12.72,"open":12.93,"volume":148300},{"timestamp":1213709400,"date":"2008-06-17","index":161,"close":13.05,"high":13.66,"low":12.97,"open":13.48,"volume":154000},{"timestamp":1213795800,"date":"2008-06-18","index":162,"close":12.22,"high":12.91,"low":12.17,"open":12.91,"volume":142000},{"timestamp":1213882200,"date":"2008-06-19","index":163,"close":12.23,"high":12.5,"low":12.17,"open":12.22,"volume":162900}]},{"date":"2008-03-19","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1204727400,"date":"2008-03-05","index":89,"close":14.44,"high":14.79,"low":14.08,"open":14.42,"volume":110300},{"timestamp":1204813800,"date":"2008-03-06","index":90,"close":14.3,"high":14.45,"low":14,"open":14.34,"volume":121400},{"timestamp":1204900200,"date":"2008-03-07","index":91,"close":13.48,"high":14.31,"low":13.42,"open":14.09,"volume":118000},{"timestamp":1205155800,"date":"2008-03-10","index":92,"close":12.69,"high":13.66,"low":12.5,"open":13.5,"volume":228700},{"timestamp":1205242200,"date":"2008-03-11","index":93,"close":12.82,"high":13.35,"low":12.73,"open":13.04,"volume":137900},{"timestamp":1205328600,"date":"2008-03-12","index":94,"close":12.22,"high":13.15,"low":12.14,"open":12.86,"volume":176800},{"timestamp":1205415000,"date":"2008-03-13","index":95,"close":10.49,"high":12,"low":10.44,"open":12,"volume":271200},{"timestamp":1205501400,"date":"2008-03-14","index":96,"close":10.7,"high":11,"low":10.08,"open":10.8,"volume":691500},{"timestamp":1205760600,"date":"2008-03-17","index":97,"close":11.28,"high":11.51,"low":10.14,"open":10.15,"volume":175300},{"timestamp":1205847000,"date":"2008-03-18","index":98,"close":11.8,"high":11.93,"low":11,"open":11.7,"volume":255000},{"timestamp":1205933400,"date":"2008-03-19","index":99,"close":11.5,"high":12.26,"low":11.46,"open":12,"volume":240100}],"post":[{"timestamp":1206019800,"date":"2008-03-20","index":100,"close":12.78,"high":13.35,"low":10.35,"open":10.71,"volume":745900},{"timestamp":1206365400,"date":"2008-03-24","index":101,"close":13.99,"high":14.96,"low":12.51,"open":13.03,"volume":205600},{"timestamp":1206451800,"date":"2008-03-25","index":102,"close":15.02,"high":17.12,"low":13.88,"open":13.88,"volume":390100},{"timestamp":1206538200,"date":"2008-03-26","index":103,"close":14.65,"high":14.89,"low":14.29,"open":14.89,"volume":131500},{"timestamp":1206624600,"date":"2008-03-27","index":104,"close":14.47,"high":14.73,"low":13.9,"open":14.73,"volume":113700},{"timestamp":1206711000,"date":"2008-03-28","index":105,"close":14.02,"high":14.66,"low":14.02,"open":14.4,"volume":147100},{"timestamp":1206970200,"date":"2008-03-31","index":106,"close":14.04,"high":14.46,"low":13.63,"open":14.16,"volume":163600},{"timestamp":1207056600,"date":"2008-04-01","index":107,"close":14.32,"high":14.84,"low":14,"open":14,"volume":266200},{"timestamp":1207143000,"date":"2008-04-02","index":108,"close":13.98,"high":14.48,"low":13.98,"open":14.35,"volume":142900},{"timestamp":1207229400,"date":"2008-04-03","index":109,"close":14.07,"high":14.15,"low":13.81,"open":13.81,"volume":100800},{"timestamp":1207315800,"date":"2008-04-04","index":110,"close":13.82,"high":14.11,"low":13.5,"open":14.11,"volume":133300}]}] diff --git a/data/ULTA_partial.json b/data/ULTA_partial.json index a07266f82..f3026d297 100644 --- a/data/ULTA_partial.json +++ b/data/ULTA_partial.json @@ -1 +1 @@ -[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-28","estimated":4.53,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":5.46,"reported":5.3,"pre":[{"timestamp":1723728600,"date":"2024-08-15","index":4229,"close":365.8,"high":373,"low":358.35,"open":371.64,"volume":4424900},{"timestamp":1723815000,"date":"2024-08-16","index":4230,"close":377.23,"high":383.71,"low":367.02,"open":368,"volume":2942800},{"timestamp":1724074200,"date":"2024-08-19","index":4231,"close":377.06,"high":392.61,"low":376.1,"open":382.51,"volume":2648600},{"timestamp":1724160600,"date":"2024-08-20","index":4232,"close":369.05,"high":378.1,"low":368.84,"open":376.34,"volume":1545400},{"timestamp":1724247000,"date":"2024-08-21","index":4233,"close":380.92,"high":386.04,"low":374.74,"open":374.74,"volume":1529300},{"timestamp":1724333400,"date":"2024-08-22","index":4234,"close":374.26,"high":383.25,"low":373,"open":382.13,"volume":1139100},{"timestamp":1724419800,"date":"2024-08-23","index":4235,"close":378.65,"high":379.82,"low":372.29,"open":372.69,"volume":987900},{"timestamp":1724679000,"date":"2024-08-26","index":4236,"close":374.98,"high":381.17,"low":372.75,"open":377.33,"volume":878200},{"timestamp":1724765400,"date":"2024-08-27","index":4237,"close":371.35,"high":373.49,"low":367.93,"open":372.47,"volume":972400},{"timestamp":1724851800,"date":"2024-08-28","index":4238,"close":366.82,"high":376.7,"low":366.74,"open":368.26,"volume":1331000},{"timestamp":1724938200,"date":"2024-08-29","index":4239,"close":367.58,"high":375.61,"low":367.21,"open":368.53,"volume":2271200}],"post":[{"timestamp":1725024600,"date":"2024-08-30","index":4240,"close":352.84,"high":361.43,"low":342,"open":344.09,"volume":4999800},{"timestamp":1725370200,"date":"2024-09-03","index":4241,"close":358.8,"high":367.58,"low":350.1,"open":352,"volume":2316300},{"timestamp":1725456600,"date":"2024-09-04","index":4242,"close":359.92,"high":365.89,"low":356.68,"open":357,"volume":1155000},{"timestamp":1725543000,"date":"2024-09-05","index":4243,"close":363.78,"high":366.54,"low":361,"open":361.97,"volume":885300},{"timestamp":1725629400,"date":"2024-09-06","index":4244,"close":367.59,"high":369.13,"low":361.82,"open":364.43,"volume":1077300},{"timestamp":1725888600,"date":"2024-09-09","index":4245,"close":381.57,"high":383.5,"low":368,"open":368.25,"volume":1498300},{"timestamp":1725975000,"date":"2024-09-10","index":4246,"close":373.5,"high":377.53,"low":356.02,"open":377.53,"volume":2032500},{"timestamp":1726061400,"date":"2024-09-11","index":4247,"close":372.3,"high":375.07,"low":367.51,"open":375.07,"volume":727600},{"timestamp":1726147800,"date":"2024-09-12","index":4248,"close":373.08,"high":377.02,"low":366.01,"open":373,"volume":735000},{"timestamp":1726257600,"date":"2024-09-13","index":4249,"close":378.34,"high":382.8,"low":375,"open":375.99,"volume":755279},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":387.69,"high":387.82,"low":380.24,"open":381.99,"volume":965700},{"timestamp":1718199000,"date":"2024-06-12","index":4185,"close":390.12,"high":394.56,"low":386.25,"open":389.75,"volume":916500},{"timestamp":1718285400,"date":"2024-06-13","index":4186,"close":396.39,"high":399.18,"low":392.43,"open":393,"volume":981900},{"timestamp":1718371800,"date":"2024-06-14","index":4187,"close":390.82,"high":396.71,"low":388.5,"open":395.25,"volume":781200}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]}] +[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-28","estimated":4.53,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":5.46,"reported":5.3,"pre":[{"timestamp":1723728600,"date":"2024-08-15","index":4229,"close":365.8,"high":373,"low":358.35,"open":371.64,"volume":4424900},{"timestamp":1723815000,"date":"2024-08-16","index":4230,"close":377.23,"high":383.71,"low":367.02,"open":368,"volume":2942800},{"timestamp":1724074200,"date":"2024-08-19","index":4231,"close":377.06,"high":392.61,"low":376.1,"open":382.51,"volume":2648600},{"timestamp":1724160600,"date":"2024-08-20","index":4232,"close":369.05,"high":378.1,"low":368.84,"open":376.34,"volume":1545400},{"timestamp":1724247000,"date":"2024-08-21","index":4233,"close":380.92,"high":386.04,"low":374.74,"open":374.74,"volume":1529300},{"timestamp":1724333400,"date":"2024-08-22","index":4234,"close":374.26,"high":383.25,"low":373,"open":382.13,"volume":1139100},{"timestamp":1724419800,"date":"2024-08-23","index":4235,"close":378.65,"high":379.82,"low":372.29,"open":372.69,"volume":987900},{"timestamp":1724679000,"date":"2024-08-26","index":4236,"close":374.98,"high":381.17,"low":372.75,"open":377.33,"volume":878200},{"timestamp":1724765400,"date":"2024-08-27","index":4237,"close":371.35,"high":373.49,"low":367.93,"open":372.47,"volume":972400},{"timestamp":1724851800,"date":"2024-08-28","index":4238,"close":366.82,"high":376.7,"low":366.74,"open":368.26,"volume":1331000},{"timestamp":1724938200,"date":"2024-08-29","index":4239,"close":367.58,"high":375.61,"low":367.21,"open":368.53,"volume":2271200}],"post":[{"timestamp":1725024600,"date":"2024-08-30","index":4240,"close":352.84,"high":361.43,"low":342,"open":344.09,"volume":4999800},{"timestamp":1725370200,"date":"2024-09-03","index":4241,"close":358.8,"high":367.58,"low":350.1,"open":352,"volume":2316300},{"timestamp":1725456600,"date":"2024-09-04","index":4242,"close":359.92,"high":365.89,"low":356.68,"open":357,"volume":1155000},{"timestamp":1725543000,"date":"2024-09-05","index":4243,"close":363.78,"high":366.54,"low":361,"open":361.97,"volume":885300},{"timestamp":1725629400,"date":"2024-09-06","index":4244,"close":367.59,"high":369.13,"low":361.82,"open":364.43,"volume":1077300},{"timestamp":1725888600,"date":"2024-09-09","index":4245,"close":381.57,"high":383.5,"low":368,"open":368.25,"volume":1498300},{"timestamp":1725975000,"date":"2024-09-10","index":4246,"close":373.5,"high":377.53,"low":356.02,"open":377.53,"volume":2032500},{"timestamp":1726061400,"date":"2024-09-11","index":4247,"close":372.3,"high":375.07,"low":367.51,"open":375.07,"volume":727600},{"timestamp":1726147800,"date":"2024-09-12","index":4248,"close":373.08,"high":377.02,"low":366.01,"open":373,"volume":735000},{"timestamp":1726234200,"date":"2024-09-13","index":4249,"close":378.34,"high":382.84,"low":375,"open":375.99,"volume":762400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":387.69,"high":387.82,"low":380.24,"open":381.99,"volume":965700},{"timestamp":1718199000,"date":"2024-06-12","index":4185,"close":390.12,"high":394.56,"low":386.25,"open":389.75,"volume":916500},{"timestamp":1718285400,"date":"2024-06-13","index":4186,"close":396.39,"high":399.18,"low":392.43,"open":393,"volume":981900},{"timestamp":1718371800,"date":"2024-06-14","index":4187,"close":390.82,"high":396.71,"low":388.5,"open":395.25,"volume":781200}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]}] diff --git a/data/UNH_full.json b/data/UNH_full.json index 544c923f1..5ee56e22f 100644 --- a/data/UNH_full.json +++ b/data/UNH_full.json @@ -1 +1 @@ -[{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":7.03,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":6.66,"reported":6.8,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":10004,"close":494.65,"high":508.91,"low":492.89,"open":506.75,"volume":4523100},{"timestamp":1719927000,"date":"2024-07-02","index":10005,"close":498.24,"high":498.47,"low":493.39,"open":494.26,"volume":3312000},{"timestamp":1720013400,"date":"2024-07-03","index":10006,"close":489.89,"high":498.08,"low":486.52,"open":497.12,"volume":2239200},{"timestamp":1720186200,"date":"2024-07-05","index":10007,"close":488.01,"high":489.67,"low":484.5,"open":489,"volume":3499000},{"timestamp":1720445400,"date":"2024-07-08","index":10008,"close":489.34,"high":493.88,"low":486.17,"open":489.19,"volume":3450600},{"timestamp":1720531800,"date":"2024-07-09","index":10009,"close":492.11,"high":495.4,"low":486.09,"open":488.33,"volume":3056800},{"timestamp":1720618200,"date":"2024-07-10","index":10010,"close":500.93,"high":501.5,"low":490.12,"open":490.94,"volume":3189800},{"timestamp":1720704600,"date":"2024-07-11","index":10011,"close":504.36,"high":508.73,"low":497.7,"open":497.7,"volume":3535100},{"timestamp":1720791000,"date":"2024-07-12","index":10012,"close":511.53,"high":514.57,"low":503.43,"open":506.92,"volume":3570600},{"timestamp":1721050200,"date":"2024-07-15","index":10013,"close":515.37,"high":530.83,"low":513.8,"open":524.24,"volume":5128000},{"timestamp":1721136600,"date":"2024-07-16","index":10014,"close":548.87,"high":549.92,"low":527.13,"open":533.9,"volume":11062000}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":10015,"close":573.28,"high":573.61,"low":551.3,"open":554,"volume":10330800},{"timestamp":1721309400,"date":"2024-07-18","index":10016,"close":564.34,"high":581.5,"low":561.42,"open":564.5,"volume":6834800},{"timestamp":1721395800,"date":"2024-07-19","index":10017,"close":565.33,"high":569.9,"low":561.54,"open":567.12,"volume":4290400},{"timestamp":1721655000,"date":"2024-07-22","index":10018,"close":558.53,"high":564.25,"low":557.08,"open":563.05,"volume":3377300},{"timestamp":1721741400,"date":"2024-07-23","index":10019,"close":554.7,"high":558.84,"low":552.81,"open":558.79,"volume":2785600},{"timestamp":1721827800,"date":"2024-07-24","index":10020,"close":559.75,"high":561.13,"low":553.02,"open":560,"volume":3156200},{"timestamp":1721914200,"date":"2024-07-25","index":10021,"close":559.68,"high":569.89,"low":558.58,"open":562,"volume":3102900},{"timestamp":1722000600,"date":"2024-07-26","index":10022,"close":569.72,"high":579.13,"low":560,"open":560,"volume":3201900},{"timestamp":1722259800,"date":"2024-07-29","index":10023,"close":566.75,"high":571.35,"low":561.76,"open":565.71,"volume":2965000},{"timestamp":1722346200,"date":"2024-07-30","index":10024,"close":576.33,"high":579.43,"low":565.99,"open":566.9,"volume":4139100},{"timestamp":1722432600,"date":"2024-07-31","index":10025,"close":576.16,"high":580.9,"low":562.32,"open":565.44,"volume":4713200}]},{"date":"2024-04-16","estimated":6.61,"reported":7.16,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":9942,"close":458.14,"high":463.68,"low":449.6,"open":459.6,"volume":11867000},{"timestamp":1712151000,"date":"2024-04-03","index":9943,"close":459.74,"high":462.85,"low":455.55,"open":462,"volume":4460400},{"timestamp":1712237400,"date":"2024-04-04","index":9944,"close":455.38,"high":461.72,"low":451.92,"open":460.82,"volume":5182000},{"timestamp":1712323800,"date":"2024-04-05","index":9945,"close":455.74,"high":457.75,"low":450.01,"open":450.69,"volume":5744400},{"timestamp":1712583000,"date":"2024-04-08","index":9946,"close":456,"high":457.2,"low":453.59,"open":455.97,"volume":4532300},{"timestamp":1712669400,"date":"2024-04-09","index":9947,"close":459.72,"high":459.76,"low":452.46,"open":454.28,"volume":3521700},{"timestamp":1712755800,"date":"2024-04-10","index":9948,"close":450.05,"high":458.74,"low":449.78,"open":455.49,"volume":4493500},{"timestamp":1712842200,"date":"2024-04-11","index":9949,"close":441.72,"high":450.77,"low":441.48,"open":450.39,"volume":5844100},{"timestamp":1712928600,"date":"2024-04-12","index":9950,"close":439.2,"high":442.24,"low":436.38,"open":440.34,"volume":6042900},{"timestamp":1713187800,"date":"2024-04-15","index":9951,"close":445.63,"high":448.35,"low":441.99,"open":442,"volume":5376800},{"timestamp":1713274200,"date":"2024-04-16","index":9952,"close":468.89,"high":479.75,"low":465.6,"open":476.77,"volume":11816500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":9953,"close":478.99,"high":488,"low":474.59,"open":478.6,"volume":8759800},{"timestamp":1713447000,"date":"2024-04-18","index":9954,"close":493.18,"high":502,"low":485.97,"open":486.13,"volume":8880400},{"timestamp":1713533400,"date":"2024-04-19","index":9955,"close":501.13,"high":507.3,"low":495.56,"open":497,"volume":6616000},{"timestamp":1713792600,"date":"2024-04-22","index":9956,"close":491.23,"high":499.42,"low":490.64,"open":497.78,"volume":4697700},{"timestamp":1713879000,"date":"2024-04-23","index":9957,"close":486.18,"high":494.31,"low":484.97,"open":491,"volume":3646700},{"timestamp":1713965400,"date":"2024-04-24","index":9958,"close":487.3,"high":488.86,"low":480.71,"open":483.78,"volume":3724400},{"timestamp":1714051800,"date":"2024-04-25","index":9959,"close":493.86,"high":497.13,"low":487.53,"open":488.96,"volume":4329700},{"timestamp":1714138200,"date":"2024-04-26","index":9960,"close":495.35,"high":497.23,"low":491.4,"open":492,"volume":2727000},{"timestamp":1714397400,"date":"2024-04-29","index":9961,"close":489.03,"high":497.35,"low":487.77,"open":495.71,"volume":2192100},{"timestamp":1714483800,"date":"2024-04-30","index":9962,"close":483.7,"high":489.71,"low":482.59,"open":488.96,"volume":3367500},{"timestamp":1714570200,"date":"2024-05-01","index":9963,"close":484.11,"high":489.19,"low":477.07,"open":479.26,"volume":2729200}]},{"date":"2024-01-12","estimated":5.98,"reported":6.16,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":9878,"close":524.9,"high":527.87,"low":522.94,"open":523.47,"volume":2001000},{"timestamp":1703860200,"date":"2023-12-29","index":9879,"close":526.47,"high":528.24,"low":523.92,"open":525.98,"volume":2080100},{"timestamp":1704205800,"date":"2024-01-02","index":9880,"close":539.34,"high":539.66,"low":526.67,"open":526.84,"volume":3415700},{"timestamp":1704292200,"date":"2024-01-03","index":9881,"close":542.03,"high":546.79,"low":539.48,"open":543.04,"volume":2891400},{"timestamp":1704378600,"date":"2024-01-04","index":9882,"close":545.42,"high":549,"low":543,"open":545,"volume":2994400},{"timestamp":1704465000,"date":"2024-01-05","index":9883,"close":537.38,"high":547,"low":533.73,"open":547,"volume":2815400},{"timestamp":1704724200,"date":"2024-01-08","index":9884,"close":536.52,"high":540.25,"low":528,"open":539.4,"volume":2648900},{"timestamp":1704810600,"date":"2024-01-09","index":9885,"close":538.37,"high":539.61,"low":532.33,"open":538,"volume":2677000},{"timestamp":1704897000,"date":"2024-01-10","index":9886,"close":537.64,"high":541.2,"low":536.15,"open":538.1,"volume":2180000},{"timestamp":1704983400,"date":"2024-01-11","index":9887,"close":539.68,"high":540.16,"low":534.53,"open":536.13,"volume":2814100},{"timestamp":1705069800,"date":"2024-01-12","index":9888,"close":521.51,"high":528.48,"low":513.13,"open":518.86,"volume":6325800}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":9889,"close":519.15,"high":524.5,"low":516.55,"open":523.71,"volume":3736700},{"timestamp":1705501800,"date":"2024-01-17","index":9890,"close":524.94,"high":530.66,"low":520,"open":521.28,"volume":3791300},{"timestamp":1705588200,"date":"2024-01-18","index":9891,"close":516.34,"high":516.84,"low":497.46,"open":505.23,"volume":7367000},{"timestamp":1705674600,"date":"2024-01-19","index":9892,"close":503.56,"high":517.55,"low":501.82,"open":515,"volume":6141600},{"timestamp":1705933800,"date":"2024-01-22","index":9893,"close":512.99,"high":513.57,"low":496.5,"open":503.94,"volume":5922900},{"timestamp":1706020200,"date":"2024-01-23","index":9894,"close":515.52,"high":518.08,"low":512.08,"open":512.5,"volume":2672900},{"timestamp":1706106600,"date":"2024-01-24","index":9895,"close":513.23,"high":521.73,"low":512.95,"open":517.9,"volume":2918800},{"timestamp":1706193000,"date":"2024-01-25","index":9896,"close":493.4,"high":495.51,"low":479,"open":487.59,"volume":14671000},{"timestamp":1706279400,"date":"2024-01-26","index":9897,"close":503.2,"high":503.69,"low":489.9,"open":493.28,"volume":6212200},{"timestamp":1706538600,"date":"2024-01-29","index":9898,"close":504.54,"high":506.51,"low":501.15,"open":503.11,"volume":4554100},{"timestamp":1706625000,"date":"2024-01-30","index":9899,"close":503.61,"high":506.05,"low":499.22,"open":504.54,"volume":4931200}]},{"date":"2023-10-13","estimated":6.32,"reported":6.56,"pre":[{"timestamp":1695994200,"date":"2023-09-29","index":9816,"close":504.19,"high":509.88,"low":503.8,"open":509.85,"volume":3006200},{"timestamp":1696253400,"date":"2023-10-02","index":9817,"close":514.57,"high":514.84,"low":503.14,"open":505.53,"volume":3550400},{"timestamp":1696339800,"date":"2023-10-03","index":9818,"close":509.47,"high":513.98,"low":508.36,"open":513.3,"volume":3143200},{"timestamp":1696426200,"date":"2023-10-04","index":9819,"close":510.62,"high":511.82,"low":506.61,"open":509.49,"volume":2801700},{"timestamp":1696512600,"date":"2023-10-05","index":9820,"close":516.23,"high":518.21,"low":511.23,"open":511.62,"volume":2790700},{"timestamp":1696599000,"date":"2023-10-06","index":9821,"close":524.81,"high":525.95,"low":515.98,"open":516.45,"volume":3645500},{"timestamp":1696858200,"date":"2023-10-09","index":9822,"close":526.51,"high":526.87,"low":520.25,"open":521.15,"volume":2341600},{"timestamp":1696944600,"date":"2023-10-10","index":9823,"close":524.24,"high":528.14,"low":523.08,"open":526.5,"volume":2455700},{"timestamp":1697031000,"date":"2023-10-11","index":9824,"close":524.13,"high":525.59,"low":520.23,"open":520.92,"volume":2819300},{"timestamp":1697117400,"date":"2023-10-12","index":9825,"close":525.54,"high":528.58,"low":522.25,"open":524.47,"volume":2377300},{"timestamp":1697203800,"date":"2023-10-13","index":9826,"close":539.4,"high":544.46,"low":532,"open":533.25,"volume":5245400}],"post":[{"timestamp":1697463000,"date":"2023-10-16","index":9827,"close":538.03,"high":546.78,"low":536.12,"open":543.18,"volume":3827600},{"timestamp":1697549400,"date":"2023-10-17","index":9828,"close":536.65,"high":542.43,"low":534.57,"open":539.94,"volume":2586000},{"timestamp":1697635800,"date":"2023-10-18","index":9829,"close":536.06,"high":543.98,"low":535.4,"open":543.04,"volume":2551400},{"timestamp":1697722200,"date":"2023-10-19","index":9830,"close":531.63,"high":538.34,"low":529.25,"open":536.82,"volume":2351200},{"timestamp":1697808600,"date":"2023-10-20","index":9831,"close":527.03,"high":534.43,"low":526.77,"open":531,"volume":2810800},{"timestamp":1698067800,"date":"2023-10-23","index":9832,"close":521.57,"high":527.78,"low":520.29,"open":527.03,"volume":2357700},{"timestamp":1698154200,"date":"2023-10-24","index":9833,"close":525,"high":530.67,"low":522.07,"open":522.86,"volume":1978200},{"timestamp":1698240600,"date":"2023-10-25","index":9834,"close":530.21,"high":532.36,"low":520.08,"open":527.27,"volume":2380100},{"timestamp":1698327000,"date":"2023-10-26","index":9835,"close":528.36,"high":530.47,"low":522.52,"open":525.7,"volume":2675800},{"timestamp":1698413400,"date":"2023-10-27","index":9836,"close":524.66,"high":527.74,"low":521.26,"open":525.99,"volume":2585600},{"timestamp":1698672600,"date":"2023-10-30","index":9837,"close":529.99,"high":531.82,"low":522.94,"open":525,"volume":2555400}]},{"date":"2023-07-14","estimated":5.99,"reported":6.14,"pre":[{"timestamp":1688045400,"date":"2023-06-29","index":9752,"close":476.44,"high":479.71,"low":473.08,"open":475.08,"volume":2979300},{"timestamp":1688131800,"date":"2023-06-30","index":9753,"close":480.64,"high":482.1,"low":475.12,"open":478,"volume":3970100},{"timestamp":1688391000,"date":"2023-07-03","index":9754,"close":477.88,"high":480.21,"low":476.3,"open":478.1,"volume":1915700},{"timestamp":1688563800,"date":"2023-07-05","index":9755,"close":471.22,"high":477.29,"low":470.59,"open":476.03,"volume":5053100},{"timestamp":1688650200,"date":"2023-07-06","index":9756,"close":469.36,"high":472.4,"low":466.65,"open":469.35,"volume":3913600},{"timestamp":1688736600,"date":"2023-07-07","index":9757,"close":461.58,"high":468.61,"low":460.82,"open":465,"volume":4128100},{"timestamp":1688995800,"date":"2023-07-10","index":9758,"close":463.05,"high":463.1,"low":459.16,"open":460,"volume":4339200},{"timestamp":1689082200,"date":"2023-07-11","index":9759,"close":462.89,"high":466.49,"low":461.14,"open":462.37,"volume":3087500},{"timestamp":1689168600,"date":"2023-07-12","index":9760,"close":451.7,"high":464.82,"low":451.25,"open":463,"volume":7287600},{"timestamp":1689255000,"date":"2023-07-13","index":9761,"close":447.75,"high":454.9,"low":447.18,"open":452,"volume":7276800},{"timestamp":1689341400,"date":"2023-07-14","index":9762,"close":480.17,"high":485,"low":460.11,"open":462.55,"volume":11376300}],"post":[{"timestamp":1689600600,"date":"2023-07-17","index":9763,"close":484.08,"high":484.6,"low":478.3,"open":481.11,"volume":4582000},{"timestamp":1689687000,"date":"2023-07-18","index":9764,"close":500,"high":504.42,"low":487.5,"open":489.33,"volume":8817900},{"timestamp":1689773400,"date":"2023-07-19","index":9765,"close":503.7,"high":514.66,"low":502.48,"open":507.54,"volume":4956500},{"timestamp":1689859800,"date":"2023-07-20","index":9766,"close":504.24,"high":508.68,"low":500.53,"open":506.66,"volume":2963100},{"timestamp":1689946200,"date":"2023-07-21","index":9767,"close":506.53,"high":510.41,"low":504.52,"open":505.05,"volume":2886800},{"timestamp":1690205400,"date":"2023-07-24","index":9768,"close":508.68,"high":509.78,"low":504.57,"open":505.33,"volume":2279000},{"timestamp":1690291800,"date":"2023-07-25","index":9769,"close":510.93,"high":512.5,"low":507.28,"open":510,"volume":2730600},{"timestamp":1690378200,"date":"2023-07-26","index":9770,"close":508,"high":515.86,"low":506.63,"open":511.54,"volume":3697200},{"timestamp":1690464600,"date":"2023-07-27","index":9771,"close":505.23,"high":510.5,"low":503.13,"open":508.57,"volume":3028300},{"timestamp":1690551000,"date":"2023-07-28","index":9772,"close":502.91,"high":507.48,"low":497.28,"open":505.21,"volume":2930000},{"timestamp":1690810200,"date":"2023-07-31","index":9773,"close":506.37,"high":507.88,"low":499.06,"open":503,"volume":2441600}]},{"date":"2023-04-14","estimated":6.13,"reported":6.26,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":9690,"close":470.06,"high":470.41,"low":461.08,"open":466.57,"volume":3324600},{"timestamp":1680269400,"date":"2023-03-31","index":9691,"close":472.59,"high":476,"low":470.1,"open":471.52,"volume":3996700},{"timestamp":1680528600,"date":"2023-04-03","index":9692,"close":494.19,"high":496.13,"low":483.49,"open":485.2,"volume":4729100},{"timestamp":1680615000,"date":"2023-04-04","index":9693,"close":493.25,"high":496.1,"low":491.84,"open":493.03,"volume":2624700},{"timestamp":1680701400,"date":"2023-04-05","index":9694,"close":509.23,"high":511.74,"low":496.1,"open":497.39,"volume":4964800},{"timestamp":1680787800,"date":"2023-04-06","index":9695,"close":512.81,"high":514.24,"low":507.15,"open":511,"volume":3472600},{"timestamp":1681133400,"date":"2023-04-10","index":9696,"close":515.18,"high":515.39,"low":508.09,"open":510.81,"volume":2714500},{"timestamp":1681219800,"date":"2023-04-11","index":9697,"close":520.97,"high":522.22,"low":515.22,"open":516.14,"volume":3065300},{"timestamp":1681306200,"date":"2023-04-12","index":9698,"close":521.19,"high":526.7,"low":520.04,"open":524.98,"volume":3422400},{"timestamp":1681392600,"date":"2023-04-13","index":9699,"close":526.23,"high":530.45,"low":520.5,"open":523.91,"volume":4224400},{"timestamp":1681479000,"date":"2023-04-14","index":9700,"close":511.79,"high":527.24,"low":508.5,"open":522,"volume":4872000}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":9701,"close":505.35,"high":509.59,"low":502.75,"open":508.72,"volume":3660900},{"timestamp":1681824600,"date":"2023-04-18","index":9702,"close":504.48,"high":506.99,"low":498.14,"open":503.67,"volume":3232000},{"timestamp":1681911000,"date":"2023-04-19","index":9703,"close":486.2,"high":501.97,"low":483.63,"open":500.65,"volume":5809100},{"timestamp":1681997400,"date":"2023-04-20","index":9704,"close":487.46,"high":489.65,"low":483.26,"open":485.47,"volume":3283000},{"timestamp":1682083800,"date":"2023-04-21","index":9705,"close":483.82,"high":490.73,"low":482.14,"open":490.04,"volume":3165300},{"timestamp":1682343000,"date":"2023-04-24","index":9706,"close":488.94,"high":490.22,"low":482.65,"open":483.41,"volume":2322400},{"timestamp":1682429400,"date":"2023-04-25","index":9707,"close":491.92,"high":498.5,"low":490.58,"open":492.68,"volume":2937300},{"timestamp":1682515800,"date":"2023-04-26","index":9708,"close":482.95,"high":487.7,"low":478.36,"open":485.87,"volume":2930000},{"timestamp":1682602200,"date":"2023-04-27","index":9709,"close":490.47,"high":490.98,"low":482.2,"open":482.2,"volume":2473200},{"timestamp":1682688600,"date":"2023-04-28","index":9710,"close":492.09,"high":493.96,"low":488.12,"open":488.69,"volume":2398400},{"timestamp":1682947800,"date":"2023-05-01","index":9711,"close":495.7,"high":499.39,"low":491.81,"open":494.59,"volume":2105600}]},{"date":"2023-01-13","estimated":5.17,"reported":5.34,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":9628,"close":529.88,"high":533.68,"low":528.86,"open":532.54,"volume":1379700},{"timestamp":1672410600,"date":"2022-12-30","index":9629,"close":530.18,"high":530.5,"low":524.84,"open":530,"volume":1849600},{"timestamp":1672756200,"date":"2023-01-03","index":9630,"close":518.64,"high":525.63,"low":512.16,"open":525.13,"volume":3525600},{"timestamp":1672842600,"date":"2023-01-04","index":9631,"close":504.5,"high":518.64,"low":500.6,"open":518.64,"volume":5070400},{"timestamp":1672929000,"date":"2023-01-05","index":9632,"close":489.96,"high":502.09,"low":488.5,"open":501.01,"volume":5497100},{"timestamp":1673015400,"date":"2023-01-06","index":9633,"close":490,"high":492.87,"low":487.54,"open":491.59,"volume":4841300},{"timestamp":1673274600,"date":"2023-01-09","index":9634,"close":490.06,"high":499.99,"low":488.54,"open":492.41,"volume":3702800},{"timestamp":1673361000,"date":"2023-01-10","index":9635,"close":486,"high":490.47,"low":482.68,"open":488.85,"volume":3164000},{"timestamp":1673447400,"date":"2023-01-11","index":9636,"close":493.4,"high":495.6,"low":485,"open":485.29,"volume":4274200},{"timestamp":1673533800,"date":"2023-01-12","index":9637,"close":495.67,"high":498.73,"low":485.22,"open":490,"volume":3726800},{"timestamp":1673620200,"date":"2023-01-13","index":9638,"close":489.57,"high":509.5,"low":486,"open":486.11,"volume":5390100}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":9639,"close":485.08,"high":492.94,"low":483.78,"open":491.2,"volume":4495600},{"timestamp":1674052200,"date":"2023-01-18","index":9640,"close":476.24,"high":489.5,"low":474.75,"open":488.05,"volume":4398200},{"timestamp":1674138600,"date":"2023-01-19","index":9641,"close":484.36,"high":486.39,"low":477.39,"open":477.87,"volume":4549600},{"timestamp":1674225000,"date":"2023-01-20","index":9642,"close":486.72,"high":486.99,"low":479,"open":485.53,"volume":3525900},{"timestamp":1674484200,"date":"2023-01-23","index":9643,"close":485.81,"high":490.1,"low":481.39,"open":486.68,"volume":3418700},{"timestamp":1674570600,"date":"2023-01-24","index":9644,"close":491.6,"high":500.26,"low":480,"open":500.26,"volume":3036300},{"timestamp":1674657000,"date":"2023-01-25","index":9645,"close":492.5,"high":495.36,"low":485.73,"open":489.28,"volume":3037300},{"timestamp":1674743400,"date":"2023-01-26","index":9646,"close":492.48,"high":496.45,"low":490.58,"open":492.5,"volume":3005000},{"timestamp":1674829800,"date":"2023-01-27","index":9647,"close":486.05,"high":493.37,"low":484.47,"open":493.37,"volume":3177100},{"timestamp":1675089000,"date":"2023-01-30","index":9648,"close":485.79,"high":495.25,"low":484.8,"open":487.81,"volume":3606900},{"timestamp":1675175400,"date":"2023-01-31","index":9649,"close":499.19,"high":505.5,"low":493.13,"open":498,"volume":5567000}]},{"date":"2022-10-14","estimated":5.42,"reported":5.79,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":9566,"close":505.04,"high":516.55,"low":504.84,"open":511.1,"volume":3116000},{"timestamp":1664803800,"date":"2022-10-03","index":9567,"close":515.51,"high":517.81,"low":505.4,"open":507.08,"volume":2562400},{"timestamp":1664890200,"date":"2022-10-04","index":9568,"close":523.17,"high":524.59,"low":516.83,"open":518.35,"volume":3189800},{"timestamp":1664976600,"date":"2022-10-05","index":9569,"close":527.07,"high":529.35,"low":520.13,"open":521,"volume":2281800},{"timestamp":1665063000,"date":"2022-10-06","index":9570,"close":519.13,"high":528.58,"low":516.74,"open":528.33,"volume":2187300},{"timestamp":1665149400,"date":"2022-10-07","index":9571,"close":504.85,"high":514.17,"low":501.06,"open":514.17,"volume":3273700},{"timestamp":1665408600,"date":"2022-10-10","index":9572,"close":498.86,"high":506.31,"low":495.02,"open":505.6,"volume":2459100},{"timestamp":1665495000,"date":"2022-10-11","index":9573,"close":499.81,"high":506.83,"low":495.18,"open":496.97,"volume":2844500},{"timestamp":1665581400,"date":"2022-10-12","index":9574,"close":499.96,"high":508.25,"low":498.21,"open":502.13,"volume":2254300},{"timestamp":1665667800,"date":"2022-10-13","index":9575,"close":509.91,"high":513.47,"low":487.74,"open":493.45,"volume":3999700},{"timestamp":1665754200,"date":"2022-10-14","index":9576,"close":513.13,"high":529.91,"low":511.93,"open":520,"volume":5628900}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":9577,"close":521.88,"high":524.31,"low":515.28,"open":517.74,"volume":3282300},{"timestamp":1666099800,"date":"2022-10-18","index":9578,"close":522.21,"high":532,"low":518.33,"open":532,"volume":2345500},{"timestamp":1666186200,"date":"2022-10-19","index":9579,"close":520.32,"high":523.82,"low":514.6,"open":521.74,"volume":2500500},{"timestamp":1666272600,"date":"2022-10-20","index":9580,"close":520.88,"high":529.42,"low":519.78,"open":523.05,"volume":2390800},{"timestamp":1666359000,"date":"2022-10-21","index":9581,"close":533.73,"high":536.53,"low":518.01,"open":518.06,"volume":2896000},{"timestamp":1666618200,"date":"2022-10-24","index":9582,"close":541.6,"high":546.48,"low":537.8,"open":538.07,"volume":2627100},{"timestamp":1666704600,"date":"2022-10-25","index":9583,"close":540.22,"high":543.92,"low":533.9,"open":537.79,"volume":2411900},{"timestamp":1666791000,"date":"2022-10-26","index":9584,"close":543.17,"high":547.64,"low":540.21,"open":541.38,"volume":2863500},{"timestamp":1666877400,"date":"2022-10-27","index":9585,"close":541.8,"high":546.52,"low":539.76,"open":546.52,"volume":2212100},{"timestamp":1666963800,"date":"2022-10-28","index":9586,"close":551.24,"high":553,"low":543.69,"open":544.97,"volume":2761900},{"timestamp":1667223000,"date":"2022-10-31","index":9587,"close":555.15,"high":558.1,"low":550.13,"open":555,"volume":2770400}]},{"date":"2022-07-15","estimated":5.2,"reported":5.57,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":9502,"close":513.63,"high":516.32,"low":509.72,"open":513.55,"volume":3568900},{"timestamp":1656682200,"date":"2022-07-01","index":9503,"close":517.4,"high":517.53,"low":502.31,"open":512.32,"volume":2426600},{"timestamp":1657027800,"date":"2022-07-05","index":9504,"close":505.24,"high":511,"low":492.25,"open":507.64,"volume":3029600},{"timestamp":1657114200,"date":"2022-07-06","index":9505,"close":515.29,"high":517.41,"low":504.3,"open":505.64,"volume":2506700},{"timestamp":1657200600,"date":"2022-07-07","index":9506,"close":514.38,"high":517.3,"low":512.23,"open":515.25,"volume":2385400},{"timestamp":1657287000,"date":"2022-07-08","index":9507,"close":518.63,"high":528.37,"low":511.01,"open":512.31,"volume":3092100},{"timestamp":1657546200,"date":"2022-07-11","index":9508,"close":516.95,"high":521.47,"low":511.81,"open":514.86,"volume":1743600},{"timestamp":1657632600,"date":"2022-07-12","index":9509,"close":514.42,"high":519.14,"low":510.62,"open":513.25,"volume":2706500},{"timestamp":1657719000,"date":"2022-07-13","index":9510,"close":501.24,"high":511.86,"low":501.19,"open":508.07,"volume":3467700},{"timestamp":1657805400,"date":"2022-07-14","index":9511,"close":502.43,"high":505.89,"low":492.28,"open":495,"volume":3765500},{"timestamp":1657891800,"date":"2022-07-15","index":9512,"close":529.75,"high":531.99,"low":515.45,"open":526.06,"volume":5742500}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":9513,"close":519.37,"high":532.16,"low":518.75,"open":531,"volume":3212000},{"timestamp":1658237400,"date":"2022-07-19","index":9514,"close":533.45,"high":533.84,"low":520.59,"open":521.09,"volume":2953500},{"timestamp":1658323800,"date":"2022-07-20","index":9515,"close":519.47,"high":534.05,"low":515.73,"open":533.45,"volume":4327500},{"timestamp":1658410200,"date":"2022-07-21","index":9516,"close":522.46,"high":522.47,"low":511.14,"open":519.39,"volume":2667600},{"timestamp":1658496600,"date":"2022-07-22","index":9517,"close":521.41,"high":527.6,"low":518.4,"open":526,"volume":1850300},{"timestamp":1658755800,"date":"2022-07-25","index":9518,"close":529.47,"high":532.89,"low":524.22,"open":526.09,"volume":2337200},{"timestamp":1658842200,"date":"2022-07-26","index":9519,"close":531.59,"high":537.64,"low":531.03,"open":533.8,"volume":2637800},{"timestamp":1658928600,"date":"2022-07-27","index":9520,"close":534.61,"high":537.86,"low":528.04,"open":533.54,"volume":2268100},{"timestamp":1659015000,"date":"2022-07-28","index":9521,"close":541.49,"high":544.34,"low":531.74,"open":537.49,"volume":2344500},{"timestamp":1659101400,"date":"2022-07-29","index":9522,"close":542.34,"high":543.85,"low":536.69,"open":540.01,"volume":2945700},{"timestamp":1659360600,"date":"2022-08-01","index":9523,"close":535.38,"high":543.65,"low":531,"open":542.27,"volume":2335000}]},{"date":"2022-04-14","estimated":5.38,"reported":5.49,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":9440,"close":509.97,"high":521.89,"low":509.67,"open":517.1,"volume":3979700},{"timestamp":1648819800,"date":"2022-04-01","index":9441,"close":512.59,"high":514.78,"low":506.6,"open":510.68,"volume":2344100},{"timestamp":1649079000,"date":"2022-04-04","index":9442,"close":510.02,"high":512.48,"low":504.53,"open":512.21,"volume":2657500},{"timestamp":1649165400,"date":"2022-04-05","index":9443,"close":517.76,"high":524.73,"low":508,"open":510,"volume":3268600},{"timestamp":1649251800,"date":"2022-04-06","index":9444,"close":531.75,"high":533.52,"low":518,"open":518.22,"volume":3955600},{"timestamp":1649338200,"date":"2022-04-07","index":9445,"close":536.95,"high":538.28,"low":528.39,"open":530,"volume":2867000},{"timestamp":1649424600,"date":"2022-04-08","index":9446,"close":545.96,"high":548.97,"low":538.1,"open":539,"volume":3986700},{"timestamp":1649683800,"date":"2022-04-11","index":9447,"close":537.44,"high":547.61,"low":536.64,"open":543.6,"volume":3574000},{"timestamp":1649770200,"date":"2022-04-12","index":9448,"close":533.71,"high":540.73,"low":530.78,"open":535.41,"volume":3575700},{"timestamp":1649856600,"date":"2022-04-13","index":9449,"close":537,"high":538.28,"low":528.62,"open":533.32,"volume":3012000},{"timestamp":1649943000,"date":"2022-04-14","index":9450,"close":534.82,"high":553.29,"low":534.07,"open":538.5,"volume":4211300}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":9451,"close":534.08,"high":541,"low":530.38,"open":537.9,"volume":2087100},{"timestamp":1650375000,"date":"2022-04-19","index":9452,"close":537.7,"high":542.48,"low":535.24,"open":535.89,"volume":2207600},{"timestamp":1650461400,"date":"2022-04-20","index":9453,"close":546.01,"high":548.36,"low":539,"open":542.14,"volume":2986300},{"timestamp":1650547800,"date":"2022-04-21","index":9454,"close":537.44,"high":548,"low":536.03,"open":545.5,"volume":2539900},{"timestamp":1650634200,"date":"2022-04-22","index":9455,"close":520.94,"high":533.35,"low":520.18,"open":532.06,"volume":3453300},{"timestamp":1650893400,"date":"2022-04-25","index":9456,"close":524.27,"high":526.26,"low":511.73,"open":520.4,"volume":3030400},{"timestamp":1650979800,"date":"2022-04-26","index":9457,"close":513.78,"high":526.26,"low":513.51,"open":524.24,"volume":2895300},{"timestamp":1651066200,"date":"2022-04-27","index":9458,"close":513.81,"high":520.9,"low":509.82,"open":514.91,"volume":3353700},{"timestamp":1651152600,"date":"2022-04-28","index":9459,"close":524.42,"high":526.28,"low":513.17,"open":516.76,"volume":2582700},{"timestamp":1651239000,"date":"2022-04-29","index":9460,"close":508.55,"high":519.9,"low":506.96,"open":518.85,"volume":2873200},{"timestamp":1651498200,"date":"2022-05-02","index":9461,"close":501.15,"high":513.51,"low":493.34,"open":510.81,"volume":3184300}]},{"date":"2022-01-19","estimated":4.31,"reported":4.48,"pre":[{"timestamp":1641306600,"date":"2022-01-04","index":9380,"close":490.9,"high":503.75,"low":490.88,"open":503.2,"volume":3908100},{"timestamp":1641393000,"date":"2022-01-05","index":9381,"close":489.69,"high":497,"low":489.69,"open":494.77,"volume":3921100},{"timestamp":1641479400,"date":"2022-01-06","index":9382,"close":469.65,"high":484.14,"low":463.12,"open":480,"volume":6555200},{"timestamp":1641565800,"date":"2022-01-07","index":9383,"close":458.6,"high":467.97,"low":455.55,"open":467.69,"volume":5494200},{"timestamp":1641825000,"date":"2022-01-10","index":9384,"close":465,"high":465.86,"low":454.44,"open":456,"volume":5831800},{"timestamp":1641911400,"date":"2022-01-11","index":9385,"close":469,"high":470.45,"low":460.67,"open":467.2,"volume":3332800},{"timestamp":1641997800,"date":"2022-01-12","index":9386,"close":473.72,"high":475.32,"low":466.34,"open":468.97,"volume":3502300},{"timestamp":1642084200,"date":"2022-01-13","index":9387,"close":467.43,"high":476.55,"low":465.98,"open":475.89,"volume":3005300},{"timestamp":1642170600,"date":"2022-01-14","index":9388,"close":468.69,"high":473.17,"low":465.08,"open":469.89,"volume":3665400},{"timestamp":1642516200,"date":"2022-01-18","index":9389,"close":460.99,"high":465.71,"low":458.35,"open":465.17,"volume":3938800},{"timestamp":1642602600,"date":"2022-01-19","index":9390,"close":462.52,"high":475.49,"low":461.51,"open":468,"volume":4030900}],"post":[{"timestamp":1642689000,"date":"2022-01-20","index":9391,"close":463,"high":471.63,"low":462,"open":464.38,"volume":3228600},{"timestamp":1642775400,"date":"2022-01-21","index":9392,"close":461.17,"high":470.79,"low":461.07,"open":463.5,"volume":4273200},{"timestamp":1643034600,"date":"2022-01-24","index":9393,"close":462.27,"high":464.14,"low":448.13,"open":458.07,"volume":4780700},{"timestamp":1643121000,"date":"2022-01-25","index":9394,"close":456.84,"high":459.49,"low":447.27,"open":454.07,"volume":3428900},{"timestamp":1643207400,"date":"2022-01-26","index":9395,"close":458.43,"high":463.88,"low":453.45,"open":458.45,"volume":4435900},{"timestamp":1643293800,"date":"2022-01-27","index":9396,"close":461.6,"high":468.68,"low":457.01,"open":458.08,"volume":3508100},{"timestamp":1643380200,"date":"2022-01-28","index":9397,"close":466.06,"high":466.28,"low":455.08,"open":461.4,"volume":3364400},{"timestamp":1643639400,"date":"2022-01-31","index":9398,"close":472.57,"high":473.18,"low":464.4,"open":465,"volume":3500500},{"timestamp":1643725800,"date":"2022-02-01","index":9399,"close":468.41,"high":475,"low":462.75,"open":475,"volume":3148600},{"timestamp":1643812200,"date":"2022-02-02","index":9400,"close":479.78,"high":481.98,"low":469.06,"open":469.06,"volume":3026800},{"timestamp":1643898600,"date":"2022-02-03","index":9401,"close":488.77,"high":500.18,"low":483.57,"open":498.65,"volume":4370900}]},{"date":"2021-10-14","estimated":4.41,"reported":4.52,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":9314,"close":390.74,"high":403.49,"low":390.46,"open":401.49,"volume":3779900},{"timestamp":1633095000,"date":"2021-10-01","index":9315,"close":392.43,"high":393.69,"low":383.12,"open":391.6,"volume":3146600},{"timestamp":1633354200,"date":"2021-10-04","index":9316,"close":387.01,"high":395.15,"low":384.76,"open":391.62,"volume":3074800},{"timestamp":1633440600,"date":"2021-10-05","index":9317,"close":393.43,"high":396.01,"low":389.24,"open":389.34,"volume":3269400},{"timestamp":1633527000,"date":"2021-10-06","index":9318,"close":394.25,"high":394.78,"low":385.84,"open":390.75,"volume":2809200},{"timestamp":1633613400,"date":"2021-10-07","index":9319,"close":404.7,"high":408.17,"low":396.71,"open":396.76,"volume":2813700},{"timestamp":1633699800,"date":"2021-10-08","index":9320,"close":408.46,"high":409.12,"low":402.64,"open":406.41,"volume":2012200},{"timestamp":1633959000,"date":"2021-10-11","index":9321,"close":404.99,"high":411.22,"low":404.21,"open":408,"volume":2164200},{"timestamp":1634045400,"date":"2021-10-12","index":9322,"close":403.24,"high":408.38,"low":402.31,"open":405.11,"volume":2415700},{"timestamp":1634131800,"date":"2021-10-13","index":9323,"close":403.55,"high":405.31,"low":398.11,"open":403.34,"volume":3021800},{"timestamp":1634218200,"date":"2021-10-14","index":9324,"close":420.36,"high":433.5,"low":417.8,"open":425.66,"volume":6038800}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":9325,"close":428.07,"high":430.49,"low":421.5,"open":422.05,"volume":3312000},{"timestamp":1634563800,"date":"2021-10-18","index":9326,"close":424.62,"high":428,"low":423.84,"open":428,"volume":2232800},{"timestamp":1634650200,"date":"2021-10-19","index":9327,"close":424.38,"high":427.82,"low":423.4,"open":426.83,"volume":1616800},{"timestamp":1634736600,"date":"2021-10-20","index":9328,"close":435.09,"high":435.53,"low":426.84,"open":427,"volume":2764000},{"timestamp":1634823000,"date":"2021-10-21","index":9329,"close":442.28,"high":442.5,"low":435.08,"open":435.5,"volume":2465100},{"timestamp":1634909400,"date":"2021-10-22","index":9330,"close":449.16,"high":449.29,"low":440.46,"open":440.84,"volume":2736200},{"timestamp":1635168600,"date":"2021-10-25","index":9331,"close":449.49,"high":452.64,"low":446.44,"open":450,"volume":3553500},{"timestamp":1635255000,"date":"2021-10-26","index":9332,"close":454.64,"high":457.71,"low":447.59,"open":450.49,"volume":3103900},{"timestamp":1635341400,"date":"2021-10-27","index":9333,"close":453.48,"high":460.44,"low":453.48,"open":454.64,"volume":3520400},{"timestamp":1635427800,"date":"2021-10-28","index":9334,"close":455.44,"high":457.9,"low":452.52,"open":453,"volume":1672600},{"timestamp":1635514200,"date":"2021-10-29","index":9335,"close":460.47,"high":461.39,"low":453.06,"open":454.41,"volume":2497800}]},{"date":"2021-07-15","estimated":4.43,"reported":4.7,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":9250,"close":400.44,"high":401.4,"low":396.8,"open":397.54,"volume":2875600},{"timestamp":1625146200,"date":"2021-07-01","index":9251,"close":404.89,"high":405.21,"low":401.81,"open":402.03,"volume":2678100},{"timestamp":1625232600,"date":"2021-07-02","index":9252,"close":409.36,"high":409.87,"low":403.88,"open":405.09,"volume":1982400},{"timestamp":1625578200,"date":"2021-07-06","index":9253,"close":410.26,"high":411.16,"low":405.71,"open":408.67,"volume":2615300},{"timestamp":1625664600,"date":"2021-07-07","index":9254,"close":411.66,"high":412.18,"low":407.2,"open":410.35,"volume":2270400},{"timestamp":1625751000,"date":"2021-07-08","index":9255,"close":409.95,"high":410.83,"low":405.08,"open":408.61,"volume":2032300},{"timestamp":1625837400,"date":"2021-07-09","index":9256,"close":412.11,"high":413.25,"low":410.64,"open":412.53,"volume":2078900},{"timestamp":1626096600,"date":"2021-07-12","index":9257,"close":416.04,"high":416.4,"low":410.31,"open":411.02,"volume":2802600},{"timestamp":1626183000,"date":"2021-07-13","index":9258,"close":418.54,"high":419.69,"low":415.71,"open":416.38,"volume":2948900},{"timestamp":1626269400,"date":"2021-07-14","index":9259,"close":414.74,"high":422.53,"low":413.35,"open":420.77,"volume":3538700},{"timestamp":1626355800,"date":"2021-07-15","index":9260,"close":420.05,"high":421.73,"low":407.2,"open":411.91,"volume":3546500}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":9261,"close":419.7,"high":422.29,"low":417.64,"open":421.36,"volume":2625400},{"timestamp":1626701400,"date":"2021-07-19","index":9262,"close":409.06,"high":419.53,"low":406.81,"open":417.24,"volume":3611300},{"timestamp":1626787800,"date":"2021-07-20","index":9263,"close":412.97,"high":417.73,"low":410.61,"open":411,"volume":3186700},{"timestamp":1626874200,"date":"2021-07-21","index":9264,"close":414.64,"high":417.23,"low":410.83,"open":417.06,"volume":1863700},{"timestamp":1626960600,"date":"2021-07-22","index":9265,"close":415.77,"high":416.83,"low":413.73,"open":416.02,"volume":1421900},{"timestamp":1627047000,"date":"2021-07-23","index":9266,"close":417.7,"high":419.34,"low":415.99,"open":417.9,"volume":1611700},{"timestamp":1627306200,"date":"2021-07-26","index":9267,"close":413.54,"high":417.67,"low":410.9,"open":416.83,"volume":2232600},{"timestamp":1627392600,"date":"2021-07-27","index":9268,"close":415.1,"high":415.26,"low":409.46,"open":412,"volume":2630600},{"timestamp":1627479000,"date":"2021-07-28","index":9269,"close":409.17,"high":414.49,"low":406.8,"open":414.49,"volume":2446600},{"timestamp":1627565400,"date":"2021-07-29","index":9270,"close":412.08,"high":412.58,"low":408.42,"open":411.28,"volume":1597300},{"timestamp":1627651800,"date":"2021-07-30","index":9271,"close":412.22,"high":413.77,"low":410.25,"open":410.76,"volume":1864200}]},{"date":"2021-04-15","estimated":4.38,"reported":5.31,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":9187,"close":372.07,"high":377,"low":371.8,"open":372.8,"volume":3356500},{"timestamp":1617283800,"date":"2021-04-01","index":9188,"close":367.07,"high":372.69,"low":365.76,"open":372.2,"volume":2977700},{"timestamp":1617629400,"date":"2021-04-05","index":9189,"close":370.18,"high":372.63,"low":367.64,"open":369.62,"volume":2709400},{"timestamp":1617715800,"date":"2021-04-06","index":9190,"close":364.37,"high":369.79,"low":362.72,"open":368.78,"volume":2698600},{"timestamp":1617802200,"date":"2021-04-07","index":9191,"close":365.64,"high":365.88,"low":360.55,"open":364.19,"volume":2158900},{"timestamp":1617888600,"date":"2021-04-08","index":9192,"close":364.89,"high":366.91,"low":363.11,"open":363.11,"volume":2426700},{"timestamp":1617975000,"date":"2021-04-09","index":9193,"close":376.3,"high":376.61,"low":367,"open":368.35,"volume":2483200},{"timestamp":1618234200,"date":"2021-04-12","index":9194,"close":376.28,"high":379.83,"low":374.03,"open":374.48,"volume":3057300},{"timestamp":1618320600,"date":"2021-04-13","index":9195,"close":374.5,"high":379.31,"low":374.33,"open":376.25,"volume":2652300},{"timestamp":1618407000,"date":"2021-04-14","index":9196,"close":375.63,"high":378.01,"low":374.58,"open":375.34,"volume":2805600},{"timestamp":1618493400,"date":"2021-04-15","index":9197,"close":390.01,"high":392.36,"low":380,"open":380,"volume":4488300}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":9198,"close":391.01,"high":393.92,"low":385.46,"open":393.92,"volume":4532400},{"timestamp":1618839000,"date":"2021-04-19","index":9199,"close":389.84,"high":393.39,"low":388.47,"open":390,"volume":2965400},{"timestamp":1618925400,"date":"2021-04-20","index":9200,"close":396.53,"high":397.88,"low":389.42,"open":389.86,"volume":3348100},{"timestamp":1619011800,"date":"2021-04-21","index":9201,"close":398.81,"high":401.48,"low":395.44,"open":398.86,"volume":2473300},{"timestamp":1619098200,"date":"2021-04-22","index":9202,"close":396.54,"high":398.76,"low":393.19,"open":398.44,"volume":2718600},{"timestamp":1619184600,"date":"2021-04-23","index":9203,"close":400.31,"high":401.99,"low":394.5,"open":395.62,"volume":2263200},{"timestamp":1619443800,"date":"2021-04-26","index":9204,"close":395.86,"high":400,"low":395.21,"open":399.81,"volume":1642300},{"timestamp":1619530200,"date":"2021-04-27","index":9205,"close":394.5,"high":396.33,"low":392.3,"open":394.66,"volume":1758500},{"timestamp":1619616600,"date":"2021-04-28","index":9206,"close":394.59,"high":396.99,"low":393.3,"open":395.18,"volume":1886500},{"timestamp":1619703000,"date":"2021-04-29","index":9207,"close":401.55,"high":402.16,"low":396.3,"open":396.75,"volume":1996500},{"timestamp":1619789400,"date":"2021-04-30","index":9208,"close":398.8,"high":401.86,"low":398.35,"open":401,"volume":2328100}]},{"date":"2021-01-20","estimated":2.41,"reported":2.52,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":9128,"close":344.8,"high":351.36,"low":344.48,"open":348.69,"volume":3160500},{"timestamp":1609943400,"date":"2021-01-06","index":9129,"close":359.27,"high":359.49,"low":335.11,"open":337.11,"volume":6561400},{"timestamp":1610029800,"date":"2021-01-07","index":9130,"close":365.03,"high":366.45,"low":357.92,"open":358.54,"volume":3366700},{"timestamp":1610116200,"date":"2021-01-08","index":9131,"close":363.39,"high":367.49,"low":358.76,"open":367,"volume":2947800},{"timestamp":1610375400,"date":"2021-01-11","index":9132,"close":360.75,"high":364.29,"low":359.19,"open":362.62,"volume":2695100},{"timestamp":1610461800,"date":"2021-01-12","index":9133,"close":357.37,"high":360.08,"low":355.23,"open":357.94,"volume":2372500},{"timestamp":1610548200,"date":"2021-01-13","index":9134,"close":355.04,"high":356.81,"low":351.23,"open":356.04,"volume":1974500},{"timestamp":1610634600,"date":"2021-01-14","index":9135,"close":350.53,"high":358.81,"low":350.42,"open":356.85,"volume":2919900},{"timestamp":1610721000,"date":"2021-01-15","index":9136,"close":351.3,"high":353.05,"low":345.74,"open":349.12,"volume":3777000},{"timestamp":1611066600,"date":"2021-01-19","index":9137,"close":352.19,"high":356.96,"low":351.56,"open":356.21,"volume":3361300},{"timestamp":1611153000,"date":"2021-01-20","index":9138,"close":350.84,"high":352.08,"low":345.83,"open":351.88,"volume":3036800}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":9139,"close":355,"high":360.89,"low":350.74,"open":350.81,"volume":3749800},{"timestamp":1611325800,"date":"2021-01-22","index":9140,"close":347.55,"high":354.62,"low":347.54,"open":353.31,"volume":2585100},{"timestamp":1611585000,"date":"2021-01-25","index":9141,"close":347.81,"high":350.39,"low":344.6,"open":347.15,"volume":2506300},{"timestamp":1611671400,"date":"2021-01-26","index":9142,"close":343.11,"high":351.51,"low":342.57,"open":350.51,"volume":2467500},{"timestamp":1611757800,"date":"2021-01-27","index":9143,"close":332.99,"high":338,"low":329.01,"open":337.04,"volume":4770900},{"timestamp":1611844200,"date":"2021-01-28","index":9144,"close":338.15,"high":346.58,"low":334.51,"open":336.64,"volume":2769900},{"timestamp":1611930600,"date":"2021-01-29","index":9145,"close":333.58,"high":339.02,"low":330.63,"open":336.53,"volume":3899200},{"timestamp":1612189800,"date":"2021-02-01","index":9146,"close":334,"high":338.15,"low":332.74,"open":335.03,"volume":3020200},{"timestamp":1612276200,"date":"2021-02-02","index":9147,"close":338.72,"high":344.64,"low":337.1,"open":337.1,"volume":2663700},{"timestamp":1612362600,"date":"2021-02-03","index":9148,"close":337.89,"high":340.16,"low":334.6,"open":338,"volume":2537100},{"timestamp":1612449000,"date":"2021-02-04","index":9149,"close":329.32,"high":335.29,"low":328.39,"open":332.32,"volume":5962200}]},{"date":"2020-10-14","estimated":3.09,"reported":3.51,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":9062,"close":311.77,"high":314.52,"low":303.99,"open":304.02,"volume":3497300},{"timestamp":1601559000,"date":"2020-10-01","index":9063,"close":313.07,"high":315.17,"low":309.15,"open":312.91,"volume":2731200},{"timestamp":1601645400,"date":"2020-10-02","index":9064,"close":311.98,"high":317.39,"low":308.36,"open":312.1,"volume":2338000},{"timestamp":1601904600,"date":"2020-10-05","index":9065,"close":318.15,"high":318.42,"low":313.12,"open":315.07,"volume":1638600},{"timestamp":1601991000,"date":"2020-10-06","index":9066,"close":314.45,"high":320.3,"low":313.49,"open":318.95,"volume":2434400},{"timestamp":1602077400,"date":"2020-10-07","index":9067,"close":323.17,"high":324.74,"low":315.82,"open":315.82,"volume":2596600},{"timestamp":1602163800,"date":"2020-10-08","index":9068,"close":322.41,"high":325.35,"low":320.99,"open":323.43,"volume":2056700},{"timestamp":1602250200,"date":"2020-10-09","index":9069,"close":327.84,"high":328.17,"low":323.92,"open":324.66,"volume":2028900},{"timestamp":1602509400,"date":"2020-10-12","index":9070,"close":329.97,"high":333.56,"low":329.01,"open":329.12,"volume":2424200},{"timestamp":1602595800,"date":"2020-10-13","index":9071,"close":331.42,"high":333.7,"low":327.71,"open":328.5,"volume":2713500},{"timestamp":1602682200,"date":"2020-10-14","index":9072,"close":321.85,"high":330.57,"low":320.2,"open":322.07,"volume":4455400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":9073,"close":324.57,"high":326.97,"low":316.33,"open":318.85,"volume":3172200},{"timestamp":1602855000,"date":"2020-10-16","index":9074,"close":329.9,"high":332.35,"low":324.73,"open":325.46,"volume":3293300},{"timestamp":1603114200,"date":"2020-10-19","index":9075,"close":324.22,"high":330.78,"low":322.06,"open":328.54,"volume":2482100},{"timestamp":1603200600,"date":"2020-10-20","index":9076,"close":323.41,"high":328.62,"low":323.28,"open":326.62,"volume":1988600},{"timestamp":1603287000,"date":"2020-10-21","index":9077,"close":322.79,"high":326.49,"low":322.18,"open":323.41,"volume":2139000},{"timestamp":1603373400,"date":"2020-10-22","index":9078,"close":325.73,"high":328.06,"low":322.25,"open":322.32,"volume":2100600},{"timestamp":1603459800,"date":"2020-10-23","index":9079,"close":330.6,"high":335.65,"low":328.13,"open":329.16,"volume":2349500},{"timestamp":1603719000,"date":"2020-10-26","index":9080,"close":323.06,"high":327.75,"low":318.54,"open":326.32,"volume":2408500},{"timestamp":1603805400,"date":"2020-10-27","index":9081,"close":320.51,"high":323.5,"low":319.43,"open":323.06,"volume":2427700},{"timestamp":1603891800,"date":"2020-10-28","index":9082,"close":308,"high":317.81,"low":307.44,"open":313.33,"volume":3301400},{"timestamp":1603978200,"date":"2020-10-29","index":9083,"close":303.68,"high":309.48,"low":301.46,"open":306.59,"volume":3279200}]},{"date":"2020-07-15","estimated":5.28,"reported":7.12,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8998,"close":294.95,"high":296.45,"low":287.66,"open":288.57,"volume":2932900},{"timestamp":1593610200,"date":"2020-07-01","index":8999,"close":297.73,"high":300.4,"low":295.24,"open":295.83,"volume":2303800},{"timestamp":1593696600,"date":"2020-07-02","index":9000,"close":298.26,"high":303.08,"low":297.18,"open":300.5,"volume":1971700},{"timestamp":1594042200,"date":"2020-07-06","index":9001,"close":302.81,"high":303.49,"low":299.33,"open":303,"volume":2395000},{"timestamp":1594128600,"date":"2020-07-07","index":9002,"close":296.65,"high":303.56,"low":295.95,"open":300.66,"volume":2075700},{"timestamp":1594215000,"date":"2020-07-08","index":9003,"close":298.36,"high":300.87,"low":295.68,"open":297.35,"volume":1987400},{"timestamp":1594301400,"date":"2020-07-09","index":9004,"close":291.16,"high":298.55,"low":287.5,"open":295.1,"volume":3061700},{"timestamp":1594387800,"date":"2020-07-10","index":9005,"close":291.23,"high":294.24,"low":287.1,"open":294.24,"volume":2391600},{"timestamp":1594647000,"date":"2020-07-13","index":9006,"close":299.71,"high":304.52,"low":291.77,"open":292.09,"volume":4263300},{"timestamp":1594733400,"date":"2020-07-14","index":9007,"close":308.52,"high":309.74,"low":296.71,"open":297.81,"volume":4234900},{"timestamp":1594819800,"date":"2020-07-15","index":9008,"close":304.07,"high":310.69,"low":298.66,"open":301.12,"volume":5116900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":9009,"close":307.15,"high":310.85,"low":303.16,"open":305.01,"volume":3844500},{"timestamp":1594992600,"date":"2020-07-17","index":9010,"close":306.53,"high":310.97,"low":306.25,"open":309.09,"volume":3016500},{"timestamp":1595251800,"date":"2020-07-20","index":9011,"close":303.46,"high":308.6,"low":302.38,"open":306.79,"volume":2375500},{"timestamp":1595338200,"date":"2020-07-21","index":9012,"close":305.11,"high":307,"low":303.11,"open":305.03,"volume":2340200},{"timestamp":1595424600,"date":"2020-07-22","index":9013,"close":306.71,"high":306.91,"low":301.81,"open":304.86,"volume":1935800},{"timestamp":1595511000,"date":"2020-07-23","index":9014,"close":302.97,"high":308.5,"low":301.27,"open":308.2,"volume":2367700},{"timestamp":1595597400,"date":"2020-07-24","index":9015,"close":300.79,"high":304.28,"low":299.23,"open":303.33,"volume":2415700},{"timestamp":1595856600,"date":"2020-07-27","index":9016,"close":298.6,"high":302.13,"low":297.37,"open":298.43,"volume":2060500},{"timestamp":1595943000,"date":"2020-07-28","index":9017,"close":299.93,"high":301.4,"low":297.21,"open":297.89,"volume":2257400},{"timestamp":1596029400,"date":"2020-07-29","index":9018,"close":306.68,"high":309.75,"low":300,"open":301.46,"volume":2672700},{"timestamp":1596115800,"date":"2020-07-30","index":9019,"close":305.23,"high":306.46,"low":298.89,"open":301.68,"volume":2205300}]},{"date":"2020-04-15","estimated":3.63,"reported":3.72,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":8935,"close":249.38,"high":254.53,"low":243,"open":243.48,"volume":5450000},{"timestamp":1585747800,"date":"2020-04-01","index":8936,"close":237.32,"high":246.61,"low":235.44,"open":238.69,"volume":4548800},{"timestamp":1585834200,"date":"2020-04-02","index":8937,"close":240.44,"high":242,"low":226.03,"open":235.3,"volume":4636800},{"timestamp":1585920600,"date":"2020-04-03","index":8938,"close":229.49,"high":239.34,"low":227.27,"open":238.32,"volume":4650300},{"timestamp":1586179800,"date":"2020-04-06","index":8939,"close":248.34,"high":249.29,"low":235.12,"open":240,"volume":6365900},{"timestamp":1586266200,"date":"2020-04-07","index":8940,"close":248.04,"high":266.71,"low":246.54,"open":259.81,"volume":4984100},{"timestamp":1586352600,"date":"2020-04-08","index":8941,"close":267.83,"high":269.16,"low":246.26,"open":247.69,"volume":6390200},{"timestamp":1586439000,"date":"2020-04-09","index":8942,"close":264.13,"high":270.4,"low":261.6,"open":265,"volume":4923300},{"timestamp":1586784600,"date":"2020-04-13","index":8943,"close":263.51,"high":264.96,"low":258.18,"open":262.06,"volume":2964900},{"timestamp":1586871000,"date":"2020-04-14","index":8944,"close":270.5,"high":273.07,"low":267,"open":269,"volume":4778900},{"timestamp":1586957400,"date":"2020-04-15","index":8945,"close":281.68,"high":282.99,"low":270.68,"open":276.33,"volume":7841800}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":8946,"close":298.43,"high":300,"low":280.01,"open":283.44,"volume":7738900},{"timestamp":1587130200,"date":"2020-04-17","index":8947,"close":290.56,"high":304,"low":287.1,"open":300.99,"volume":5857500},{"timestamp":1587389400,"date":"2020-04-20","index":8948,"close":282.14,"high":289.01,"low":281.27,"open":285.3,"volume":4072600},{"timestamp":1587475800,"date":"2020-04-21","index":8949,"close":274.19,"high":280,"low":273.25,"open":274.95,"volume":3977500},{"timestamp":1587562200,"date":"2020-04-22","index":8950,"close":277.02,"high":283.82,"low":276.71,"open":279.58,"volume":3663300},{"timestamp":1587648600,"date":"2020-04-23","index":8951,"close":285.33,"high":288.46,"low":278.54,"open":279.06,"volume":4420500},{"timestamp":1587735000,"date":"2020-04-24","index":8952,"close":291.29,"high":291.9,"low":284,"open":287.29,"volume":3265000},{"timestamp":1587994200,"date":"2020-04-27","index":8953,"close":293.98,"high":296.86,"low":290.63,"open":293.21,"volume":3706200},{"timestamp":1588080600,"date":"2020-04-28","index":8954,"close":288.36,"high":298.25,"low":285.62,"open":298,"volume":3862900},{"timestamp":1588167000,"date":"2020-04-29","index":8955,"close":287.65,"high":292.75,"low":286.1,"open":292,"volume":4258400},{"timestamp":1588253400,"date":"2020-04-30","index":8956,"close":292.47,"high":295,"low":285.52,"open":286.65,"volume":7631700}]},{"date":"2020-01-15","estimated":3.77,"reported":3.9,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8873,"close":293.98,"high":294.09,"low":291.15,"open":293.66,"volume":2224200},{"timestamp":1577975400,"date":"2020-01-02","index":8874,"close":292.5,"high":295.7,"low":289.79,"open":293.98,"volume":2543400},{"timestamp":1578061800,"date":"2020-01-03","index":8875,"close":289.54,"high":291.88,"low":284.36,"open":287.27,"volume":2711400},{"timestamp":1578321000,"date":"2020-01-06","index":8876,"close":291.55,"high":291.66,"low":287.22,"open":288,"volume":3079100},{"timestamp":1578407400,"date":"2020-01-07","index":8877,"close":289.79,"high":291.49,"low":287.58,"open":290.7,"volume":2492900},{"timestamp":1578493800,"date":"2020-01-08","index":8878,"close":295.9,"high":297.38,"low":290.04,"open":291.5,"volume":3379200},{"timestamp":1578580200,"date":"2020-01-09","index":8879,"close":294.22,"high":297.2,"low":293.72,"open":294.29,"volume":2838200},{"timestamp":1578666600,"date":"2020-01-10","index":8880,"close":295.13,"high":296.07,"low":292.21,"open":296.07,"volume":2477900},{"timestamp":1578925800,"date":"2020-01-13","index":8881,"close":285.85,"high":294.45,"low":285.02,"open":294.37,"volume":6994900},{"timestamp":1579012200,"date":"2020-01-14","index":8882,"close":288.24,"high":288.24,"low":284.25,"open":285.6,"volume":6056300},{"timestamp":1579098600,"date":"2020-01-15","index":8883,"close":296.41,"high":299.64,"low":289,"open":289.02,"volume":6081300}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8884,"close":300.74,"high":300.99,"low":295.93,"open":298,"volume":3710300},{"timestamp":1579271400,"date":"2020-01-17","index":8885,"close":298.47,"high":300.7,"low":295.88,"open":300.01,"volume":4632200},{"timestamp":1579617000,"date":"2020-01-21","index":8886,"close":300.53,"high":302.54,"low":296.01,"open":296.89,"volume":4962800},{"timestamp":1579703400,"date":"2020-01-22","index":8887,"close":300.59,"high":302.13,"low":297.35,"open":301.99,"volume":3117600},{"timestamp":1579789800,"date":"2020-01-23","index":8888,"close":299.46,"high":300.58,"low":296.65,"open":300.01,"volume":3169600},{"timestamp":1579876200,"date":"2020-01-24","index":8889,"close":292.81,"high":299.93,"low":291.56,"open":298.34,"volume":3678500},{"timestamp":1580135400,"date":"2020-01-27","index":8890,"close":284.09,"high":288.08,"low":280.07,"open":288,"volume":4399400},{"timestamp":1580221800,"date":"2020-01-28","index":8891,"close":285.87,"high":288.37,"low":283.3,"open":283.91,"volume":4341000},{"timestamp":1580308200,"date":"2020-01-29","index":8892,"close":282.9,"high":286.19,"low":280.89,"open":284,"volume":3963800},{"timestamp":1580394600,"date":"2020-01-30","index":8893,"close":280.98,"high":281.84,"low":275.92,"open":281.84,"volume":4211800},{"timestamp":1580481000,"date":"2020-01-31","index":8894,"close":272.45,"high":278.78,"low":271.18,"open":278.17,"volume":5532600}]},{"date":"2019-10-15","estimated":3.75,"reported":3.88,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":8810,"close":217.21,"high":219.19,"low":212.08,"open":219.19,"volume":5523600},{"timestamp":1570023000,"date":"2019-10-02","index":8811,"close":216.75,"high":219.36,"low":215.28,"open":216.15,"volume":4921200},{"timestamp":1570109400,"date":"2019-10-03","index":8812,"close":215.36,"high":216.36,"low":213.05,"open":215.63,"volume":3375800},{"timestamp":1570195800,"date":"2019-10-04","index":8813,"close":219.8,"high":219.86,"low":215.14,"open":216.84,"volume":3700500},{"timestamp":1570455000,"date":"2019-10-07","index":8814,"close":221.24,"high":222.53,"low":218.99,"open":219.05,"volume":3843200},{"timestamp":1570541400,"date":"2019-10-08","index":8815,"close":220.11,"high":221.98,"low":218.4,"open":219.49,"volume":4817000},{"timestamp":1570627800,"date":"2019-10-09","index":8816,"close":222.08,"high":223.47,"low":220.17,"open":221.71,"volume":4483100},{"timestamp":1570714200,"date":"2019-10-10","index":8817,"close":223.73,"high":224.13,"low":217.52,"open":218.19,"volume":5252200},{"timestamp":1570800600,"date":"2019-10-11","index":8818,"close":222.07,"high":228.85,"low":221.59,"open":225.54,"volume":5891600},{"timestamp":1571059800,"date":"2019-10-14","index":8819,"close":220.59,"high":223.34,"low":219.9,"open":221.63,"volume":4075300},{"timestamp":1571146200,"date":"2019-10-15","index":8820,"close":238.59,"high":239.84,"low":231.09,"open":232.69,"volume":13397700}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":8821,"close":236.99,"high":237.48,"low":234.08,"open":236.29,"volume":5368600},{"timestamp":1571319000,"date":"2019-10-17","index":8822,"close":243.67,"high":244.61,"low":237.27,"open":238.69,"volume":6301200},{"timestamp":1571405400,"date":"2019-10-18","index":8823,"close":245.34,"high":246.41,"low":241.76,"open":244.45,"volume":4922100},{"timestamp":1571664600,"date":"2019-10-21","index":8824,"close":243.92,"high":245.6,"low":242.15,"open":245.02,"volume":3029200},{"timestamp":1571751000,"date":"2019-10-22","index":8825,"close":249.48,"high":251.5,"low":243.15,"open":243.64,"volume":5660800},{"timestamp":1571837400,"date":"2019-10-23","index":8826,"close":247.8,"high":251.75,"low":246.73,"open":248.39,"volume":3706600},{"timestamp":1571923800,"date":"2019-10-24","index":8827,"close":244.51,"high":248.49,"low":243.91,"open":248.03,"volume":2546900},{"timestamp":1572010200,"date":"2019-10-25","index":8828,"close":244.91,"high":246.08,"low":242.15,"open":243.91,"volume":2815100},{"timestamp":1572269400,"date":"2019-10-28","index":8829,"close":247.05,"high":248.39,"low":244.92,"open":245.26,"volume":2957100},{"timestamp":1572355800,"date":"2019-10-29","index":8830,"close":252.29,"high":253.2,"low":246.31,"open":247.04,"volume":3528900},{"timestamp":1572442200,"date":"2019-10-30","index":8831,"close":254.8,"high":255.28,"low":251.98,"open":252.17,"volume":3299600}]},{"date":"2019-07-18","estimated":3.45,"reported":3.6,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8748,"close":245.21,"high":247.52,"low":244.04,"open":244.32,"volume":2559400},{"timestamp":1562333400,"date":"2019-07-05","index":8749,"close":246.99,"high":248.76,"low":244.06,"open":244.39,"volume":2965000},{"timestamp":1562592600,"date":"2019-07-08","index":8750,"close":247.84,"high":247.98,"low":244.88,"open":246.41,"volume":1902500},{"timestamp":1562679000,"date":"2019-07-09","index":8751,"close":246,"high":246.08,"low":243.69,"open":244.63,"volume":2774800},{"timestamp":1562765400,"date":"2019-07-10","index":8752,"close":247.48,"high":249.11,"low":245.48,"open":246.82,"volume":2753000},{"timestamp":1562851800,"date":"2019-07-11","index":8753,"close":261.16,"high":261.69,"low":249.05,"open":255.8,"volume":10268800},{"timestamp":1562938200,"date":"2019-07-12","index":8754,"close":265.9,"high":266.52,"low":261.63,"open":261.63,"volume":5336100},{"timestamp":1563197400,"date":"2019-07-15","index":8755,"close":265.96,"high":267.65,"low":264.25,"open":265.06,"volume":2611400},{"timestamp":1563283800,"date":"2019-07-16","index":8756,"close":264.66,"high":267.14,"low":263.19,"open":265.33,"volume":3121600},{"timestamp":1563370200,"date":"2019-07-17","index":8757,"close":266.65,"high":268.69,"low":263.5,"open":264,"volume":3995200},{"timestamp":1563456600,"date":"2019-07-18","index":8758,"close":260.6,"high":266.51,"low":257.26,"open":265.64,"volume":5825800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8759,"close":256.65,"high":262.72,"low":256.4,"open":261.1,"volume":4413200},{"timestamp":1563802200,"date":"2019-07-22","index":8760,"close":255.32,"high":258.95,"low":254.53,"open":258.14,"volume":4104300},{"timestamp":1563888600,"date":"2019-07-23","index":8761,"close":255.01,"high":256.1,"low":252.02,"open":254.47,"volume":2889300},{"timestamp":1563975000,"date":"2019-07-24","index":8762,"close":251.13,"high":252.83,"low":245.13,"open":252.79,"volume":4864000},{"timestamp":1564061400,"date":"2019-07-25","index":8763,"close":248.7,"high":252.75,"low":248.29,"open":251.13,"volume":3362800},{"timestamp":1564147800,"date":"2019-07-26","index":8764,"close":252.94,"high":253.88,"low":246.51,"open":249.02,"volume":3362600},{"timestamp":1564407000,"date":"2019-07-29","index":8765,"close":253.82,"high":255.3,"low":252.34,"open":252.84,"volume":2005500},{"timestamp":1564493400,"date":"2019-07-30","index":8766,"close":254.93,"high":255.06,"low":250.47,"open":252.66,"volume":1908800},{"timestamp":1564579800,"date":"2019-07-31","index":8767,"close":249.01,"high":257.16,"low":248.48,"open":256.32,"volume":3532400},{"timestamp":1564666200,"date":"2019-08-01","index":8768,"close":249.25,"high":251.58,"low":247.28,"open":249.19,"volume":3613600},{"timestamp":1564752600,"date":"2019-08-02","index":8769,"close":250.05,"high":251.57,"low":246.1,"open":249.69,"volume":2677600}]},{"date":"2019-04-16","estimated":3.6,"reported":3.73,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":8684,"close":244.41,"high":246.4,"low":242.8,"open":245.51,"volume":4057100},{"timestamp":1554298200,"date":"2019-04-03","index":8685,"close":245.84,"high":247.54,"low":244.59,"open":246.31,"volume":2851400},{"timestamp":1554384600,"date":"2019-04-04","index":8686,"close":247.39,"high":249.11,"low":244.64,"open":245.48,"volume":2255500},{"timestamp":1554471000,"date":"2019-04-05","index":8687,"close":248.78,"high":249.31,"low":245.17,"open":248.95,"volume":3343000},{"timestamp":1554730200,"date":"2019-04-08","index":8688,"close":248.75,"high":249.68,"low":246.31,"open":249.68,"volume":2195400},{"timestamp":1554816600,"date":"2019-04-09","index":8689,"close":248.79,"high":249.94,"low":245.95,"open":247.57,"volume":2903800},{"timestamp":1554903000,"date":"2019-04-10","index":8690,"close":246.03,"high":249.87,"low":245.52,"open":248.78,"volume":2753700},{"timestamp":1554989400,"date":"2019-04-11","index":8691,"close":235.42,"high":246.92,"low":232.68,"open":246.05,"volume":8223400},{"timestamp":1555075800,"date":"2019-04-12","index":8692,"close":223.22,"high":236.78,"low":220.77,"open":236.5,"volume":13979400},{"timestamp":1555335000,"date":"2019-04-15","index":8693,"close":230.2,"high":230.97,"low":224.41,"open":225.77,"volume":10021800},{"timestamp":1555421400,"date":"2019-04-16","index":8694,"close":220.96,"high":238.01,"low":215.82,"open":238.01,"volume":27361400}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":8695,"close":216.84,"high":224.24,"low":208.07,"open":223.79,"volume":22101400},{"timestamp":1555594200,"date":"2019-04-18","index":8696,"close":221.75,"high":223,"low":214.21,"open":217.14,"volume":13927200},{"timestamp":1555939800,"date":"2019-04-22","index":8697,"close":227.11,"high":227.56,"low":221.5,"open":224,"volume":11191800},{"timestamp":1556026200,"date":"2019-04-23","index":8698,"close":230.58,"high":231.94,"low":226.1,"open":228.25,"volume":10261400},{"timestamp":1556112600,"date":"2019-04-24","index":8699,"close":230.35,"high":231.63,"low":227.75,"open":230.09,"volume":6104100},{"timestamp":1556199000,"date":"2019-04-25","index":8700,"close":230.79,"high":232.12,"low":228.13,"open":228.53,"volume":5954500},{"timestamp":1556285400,"date":"2019-04-26","index":8701,"close":237,"high":237.11,"low":231.19,"open":232.14,"volume":6186200},{"timestamp":1556544600,"date":"2019-04-29","index":8702,"close":237.45,"high":238.06,"low":234.16,"open":237.4,"volume":5345300},{"timestamp":1556631000,"date":"2019-04-30","index":8703,"close":233.07,"high":238.08,"low":230.19,"open":238.08,"volume":7632300},{"timestamp":1556717400,"date":"2019-05-01","index":8704,"close":231.95,"high":234.62,"low":230.35,"open":233.07,"volume":4823200},{"timestamp":1556803800,"date":"2019-05-02","index":8705,"close":232.45,"high":233.34,"low":228.08,"open":230.9,"volume":5499200}]},{"date":"2019-01-15","estimated":3.21,"reported":3.28,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":8621,"close":249.12,"high":250.28,"low":246.94,"open":248.06,"volume":3123200},{"timestamp":1546439400,"date":"2019-01-02","index":8622,"close":243.49,"high":246.35,"low":241.47,"open":245,"volume":4063600},{"timestamp":1546525800,"date":"2019-01-03","index":8623,"close":236.85,"high":243.48,"low":236.13,"open":243.48,"volume":4623200},{"timestamp":1546612200,"date":"2019-01-04","index":8624,"close":239.62,"high":243.46,"low":238.8,"open":239.8,"volume":5367600},{"timestamp":1546871400,"date":"2019-01-07","index":8625,"close":240.08,"high":241.98,"low":238.23,"open":240.4,"volume":4133000},{"timestamp":1546957800,"date":"2019-01-08","index":8626,"close":243.29,"high":244.79,"low":239.71,"open":242.33,"volume":3618600},{"timestamp":1547044200,"date":"2019-01-09","index":8627,"close":243.64,"high":246.63,"low":242.06,"open":244.76,"volume":3425400},{"timestamp":1547130600,"date":"2019-01-10","index":8628,"close":244.87,"high":245.14,"low":241.41,"open":242.08,"volume":3374100},{"timestamp":1547217000,"date":"2019-01-11","index":8629,"close":247.67,"high":247.76,"low":243.27,"open":243.45,"volume":3967100},{"timestamp":1547476200,"date":"2019-01-14","index":8630,"close":248.06,"high":249.92,"low":246.11,"open":246.59,"volume":4955500},{"timestamp":1547562600,"date":"2019-01-15","index":8631,"close":256.87,"high":256.92,"low":247,"open":250,"volume":5325600}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":8632,"close":261.46,"high":262.19,"low":258.17,"open":258.73,"volume":6069400},{"timestamp":1547735400,"date":"2019-01-17","index":8633,"close":259.77,"high":261.74,"low":257.89,"open":260.99,"volume":3583600},{"timestamp":1547821800,"date":"2019-01-18","index":8634,"close":265.5,"high":266.26,"low":260.42,"open":262.6,"volume":4844800},{"timestamp":1548167400,"date":"2019-01-22","index":8635,"close":265.69,"high":267.5,"low":263.74,"open":264.06,"volume":4052700},{"timestamp":1548253800,"date":"2019-01-23","index":8636,"close":267.02,"high":269.47,"low":263.67,"open":267.75,"volume":2971100},{"timestamp":1548340200,"date":"2019-01-24","index":8637,"close":266.13,"high":268.16,"low":264.26,"open":266.8,"volume":2927300},{"timestamp":1548426600,"date":"2019-01-25","index":8638,"close":268.05,"high":270.41,"low":265.7,"open":268.8,"volume":2809100},{"timestamp":1548685800,"date":"2019-01-28","index":8639,"close":266.77,"high":266.93,"low":264.61,"open":266.9,"volume":2837300},{"timestamp":1548772200,"date":"2019-01-29","index":8640,"close":267.34,"high":268.45,"low":265.44,"open":266,"volume":2173000},{"timestamp":1548858600,"date":"2019-01-30","index":8641,"close":270.37,"high":272.44,"low":267.19,"open":269.69,"volume":3659000},{"timestamp":1548945000,"date":"2019-01-31","index":8642,"close":270.2,"high":271.74,"low":268.99,"open":270.48,"volume":4055100}]},{"date":"2018-10-16","estimated":3.29,"reported":3.41,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":8560,"close":270.63,"high":271.44,"low":267.5,"open":269,"volume":2777300},{"timestamp":1538573400,"date":"2018-10-03","index":8561,"close":270.9,"high":272.07,"low":269.77,"open":272,"volume":3002200},{"timestamp":1538659800,"date":"2018-10-04","index":8562,"close":268.32,"high":271.62,"low":267.31,"open":271,"volume":2186600},{"timestamp":1538746200,"date":"2018-10-05","index":8563,"close":269.2,"high":271,"low":267.95,"open":268.65,"volume":2045700},{"timestamp":1539005400,"date":"2018-10-08","index":8564,"close":269.01,"high":269.65,"low":265.65,"open":268.84,"volume":1865000},{"timestamp":1539091800,"date":"2018-10-09","index":8565,"close":270.11,"high":271.96,"low":268.47,"open":269.19,"volume":2510100},{"timestamp":1539178200,"date":"2018-10-10","index":8566,"close":263.08,"high":271.42,"low":262.52,"open":270.6,"volume":4267300},{"timestamp":1539264600,"date":"2018-10-11","index":8567,"close":257.12,"high":264.4,"low":255.78,"open":262,"volume":4558500},{"timestamp":1539351000,"date":"2018-10-12","index":8568,"close":259.61,"high":261.39,"low":256.86,"open":259.7,"volume":4006300},{"timestamp":1539610200,"date":"2018-10-15","index":8569,"close":260.25,"high":262.44,"low":259.31,"open":260.13,"volume":3583400},{"timestamp":1539696600,"date":"2018-10-16","index":8570,"close":272.57,"high":272.81,"low":265,"open":269.69,"volume":6453600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":8571,"close":267.3,"high":271,"low":265.63,"open":270.19,"volume":3985100},{"timestamp":1539869400,"date":"2018-10-18","index":8572,"close":266.81,"high":267.88,"low":263.71,"open":267.35,"volume":3132100},{"timestamp":1539955800,"date":"2018-10-19","index":8573,"close":265.3,"high":267.98,"low":263.89,"open":266.62,"volume":3336600},{"timestamp":1540215000,"date":"2018-10-22","index":8574,"close":262.19,"high":266.83,"low":260.06,"open":266.75,"volume":2618100},{"timestamp":1540301400,"date":"2018-10-23","index":8575,"close":264.86,"high":265.52,"low":259.2,"open":259.72,"volume":4081800},{"timestamp":1540387800,"date":"2018-10-24","index":8576,"close":256.32,"high":265.33,"low":255.93,"open":264.01,"volume":5265600},{"timestamp":1540474200,"date":"2018-10-25","index":8577,"close":264.24,"high":265.18,"low":253.37,"open":258.16,"volume":4675600},{"timestamp":1540560600,"date":"2018-10-26","index":8578,"close":258.18,"high":262.4,"low":257.02,"open":261.5,"volume":4830600},{"timestamp":1540819800,"date":"2018-10-29","index":8579,"close":256.52,"high":262.04,"low":253.32,"open":259.72,"volume":3697700},{"timestamp":1540906200,"date":"2018-10-30","index":8580,"close":258.28,"high":259.69,"low":253.98,"open":256.69,"volume":4169200},{"timestamp":1540992600,"date":"2018-10-31","index":8581,"close":261.35,"high":264.07,"low":260.22,"open":260.87,"volume":4230200}]},{"date":"2018-07-17","estimated":3.04,"reported":3.14,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":8496,"close":247.48,"high":247.73,"low":244.12,"open":245,"volume":1793300},{"timestamp":1530624600,"date":"2018-07-03","index":8497,"close":246.98,"high":248.75,"low":246.74,"open":248.3,"volume":1248000},{"timestamp":1530797400,"date":"2018-07-05","index":8498,"close":250.5,"high":250.93,"low":247.58,"open":249.11,"volume":2182900},{"timestamp":1530883800,"date":"2018-07-06","index":8499,"close":250.76,"high":251.73,"low":249.42,"open":251.01,"volume":1572300},{"timestamp":1531143000,"date":"2018-07-09","index":8500,"close":253.67,"high":254.01,"low":251.05,"open":252.13,"volume":2039600},{"timestamp":1531229400,"date":"2018-07-10","index":8501,"close":255.54,"high":256.9,"low":253.75,"open":254.18,"volume":2012200},{"timestamp":1531315800,"date":"2018-07-11","index":8502,"close":254.59,"high":256,"low":253.74,"open":255.14,"volume":1486000},{"timestamp":1531402200,"date":"2018-07-12","index":8503,"close":256.05,"high":256.82,"low":254.92,"open":256.18,"volume":1592700},{"timestamp":1531488600,"date":"2018-07-13","index":8504,"close":258.7,"high":259.01,"low":256.02,"open":256.39,"volume":2356200},{"timestamp":1531747800,"date":"2018-07-16","index":8505,"close":256.98,"high":258.45,"low":256.44,"open":258.29,"volume":3625400},{"timestamp":1531834200,"date":"2018-07-17","index":8506,"close":250.29,"high":252.52,"low":246.27,"open":251.55,"volume":6932300}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":8507,"close":255.42,"high":256.61,"low":250.44,"open":251.11,"volume":3359800},{"timestamp":1532007000,"date":"2018-07-19","index":8508,"close":252.93,"high":256.5,"low":251.85,"open":255.32,"volume":2307600},{"timestamp":1532093400,"date":"2018-07-20","index":8509,"close":252.7,"high":253.55,"low":251.17,"open":251.17,"volume":1959600},{"timestamp":1532352600,"date":"2018-07-23","index":8510,"close":252.74,"high":255.23,"low":252.43,"open":252.91,"volume":1479600},{"timestamp":1532439000,"date":"2018-07-24","index":8511,"close":253.76,"high":254.96,"low":252.01,"open":254.86,"volume":2476500},{"timestamp":1532525400,"date":"2018-07-25","index":8512,"close":254.86,"high":255.27,"low":252.77,"open":254.81,"volume":3016900},{"timestamp":1532611800,"date":"2018-07-26","index":8513,"close":257,"high":257.87,"low":255.8,"open":256.25,"volume":2021300},{"timestamp":1532698200,"date":"2018-07-27","index":8514,"close":255.95,"high":257.79,"low":255.39,"open":257.79,"volume":1656800},{"timestamp":1532957400,"date":"2018-07-30","index":8515,"close":253.84,"high":256.89,"low":253.11,"open":255.91,"volume":1681500},{"timestamp":1533043800,"date":"2018-07-31","index":8516,"close":253.22,"high":255.2,"low":252.85,"open":254.14,"volume":2355900},{"timestamp":1533130200,"date":"2018-08-01","index":8517,"close":253.37,"high":256.1,"low":252.81,"open":256.1,"volume":3006700}]},{"date":"2018-04-17","estimated":2.89,"reported":3.04,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":8433,"close":224.58,"high":225.1,"low":219.69,"open":220.34,"volume":4652000},{"timestamp":1522848600,"date":"2018-04-04","index":8434,"close":228.79,"high":229.48,"low":220.42,"open":220.69,"volume":4674000},{"timestamp":1522935000,"date":"2018-04-05","index":8435,"close":229.07,"high":231.58,"low":226.8,"open":229.46,"volume":3348100},{"timestamp":1523021400,"date":"2018-04-06","index":8436,"close":223.96,"high":228.19,"low":221.82,"open":226.65,"volume":3231700},{"timestamp":1523280600,"date":"2018-04-09","index":8437,"close":222.73,"high":226.13,"low":222.36,"open":225.58,"volume":3031500},{"timestamp":1523367000,"date":"2018-04-10","index":8438,"close":226.79,"high":228.16,"low":223.49,"open":225.4,"volume":2737500},{"timestamp":1523453400,"date":"2018-04-11","index":8439,"close":221.9,"high":225.39,"low":221.69,"open":224.27,"volume":3482100},{"timestamp":1523539800,"date":"2018-04-12","index":8440,"close":224.24,"high":225.75,"low":223.41,"open":224.04,"volume":2664500},{"timestamp":1523626200,"date":"2018-04-13","index":8441,"close":224.28,"high":226.13,"low":223.08,"open":225.1,"volume":2496600},{"timestamp":1523885400,"date":"2018-04-16","index":8442,"close":230.32,"high":231.85,"low":226.35,"open":227.11,"volume":4510600},{"timestamp":1523971800,"date":"2018-04-17","index":8443,"close":238.55,"high":241.67,"low":236.08,"open":239.31,"volume":6180300}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":8444,"close":236.4,"high":239.74,"low":236.3,"open":239,"volume":2940100},{"timestamp":1524144600,"date":"2018-04-19","index":8445,"close":235.76,"high":238.27,"low":234.8,"open":236.2,"volume":2734900},{"timestamp":1524231000,"date":"2018-04-20","index":8446,"close":235.06,"high":237.1,"low":233.5,"open":236.05,"volume":2842000},{"timestamp":1524490200,"date":"2018-04-23","index":8447,"close":234.34,"high":236.21,"low":233.08,"open":235.29,"volume":3051700},{"timestamp":1524576600,"date":"2018-04-24","index":8448,"close":234.22,"high":237.32,"low":232.56,"open":235.95,"volume":2771200},{"timestamp":1524663000,"date":"2018-04-25","index":8449,"close":234.9,"high":235.1,"low":230.44,"open":233.45,"volume":3118800},{"timestamp":1524749400,"date":"2018-04-26","index":8450,"close":237.03,"high":237.84,"low":234.33,"open":235.73,"volume":2252800},{"timestamp":1524835800,"date":"2018-04-27","index":8451,"close":240.18,"high":240.54,"low":237.15,"open":237.63,"volume":2301800},{"timestamp":1525095000,"date":"2018-04-30","index":8452,"close":236.4,"high":241,"low":236.4,"open":241,"volume":3446900},{"timestamp":1525181400,"date":"2018-05-01","index":8453,"close":236.85,"high":237.49,"low":234.36,"open":237,"volume":2633500},{"timestamp":1525267800,"date":"2018-05-02","index":8454,"close":233.46,"high":236.21,"low":232.86,"open":235.38,"volume":3542700}]},{"date":"2018-01-16","estimated":2.51,"reported":2.59,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":8370,"close":220.46,"high":223.95,"low":220.46,"open":223.95,"volume":2350200},{"timestamp":1514903400,"date":"2018-01-02","index":8371,"close":221.16,"high":222.45,"low":220,"open":221.02,"volume":3485000},{"timestamp":1514989800,"date":"2018-01-03","index":8372,"close":223.48,"high":223.81,"low":220.52,"open":221.62,"volume":2417600},{"timestamp":1515076200,"date":"2018-01-04","index":8373,"close":224.45,"high":226.1,"low":224.17,"open":224.34,"volume":2749100},{"timestamp":1515162600,"date":"2018-01-05","index":8374,"close":228.73,"high":229.05,"low":224.72,"open":225.19,"volume":2432800},{"timestamp":1515421800,"date":"2018-01-08","index":8375,"close":224.76,"high":228.71,"low":224.61,"open":228.13,"volume":2850800},{"timestamp":1515508200,"date":"2018-01-09","index":8376,"close":225.88,"high":226.63,"low":223.3,"open":224.76,"volume":2672200},{"timestamp":1515594600,"date":"2018-01-10","index":8377,"close":224.2,"high":225.01,"low":223.03,"open":224.83,"volume":2311600},{"timestamp":1515681000,"date":"2018-01-11","index":8378,"close":225.39,"high":225.92,"low":223.7,"open":224.18,"volume":2543600},{"timestamp":1515767400,"date":"2018-01-12","index":8379,"close":228.64,"high":229.9,"low":226.52,"open":227.45,"volume":3943800},{"timestamp":1516113000,"date":"2018-01-16","index":8380,"close":232.9,"high":235,"low":231.25,"open":233.37,"volume":6852600}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":8381,"close":238.43,"high":238.96,"low":233.85,"open":234.67,"volume":5124800},{"timestamp":1516285800,"date":"2018-01-18","index":8382,"close":243.16,"high":243.9,"low":238.55,"open":239.26,"volume":6234200},{"timestamp":1516372200,"date":"2018-01-19","index":8383,"close":243.35,"high":244.35,"low":241.07,"open":244.18,"volume":4293600},{"timestamp":1516631400,"date":"2018-01-22","index":8384,"close":243.56,"high":243.8,"low":241.36,"open":243.59,"volume":4012200},{"timestamp":1516717800,"date":"2018-01-23","index":8385,"close":245.21,"high":246.98,"low":242.41,"open":242.99,"volume":3300000},{"timestamp":1516804200,"date":"2018-01-24","index":8386,"close":244.85,"high":247.31,"low":243.71,"open":246.01,"volume":2733300},{"timestamp":1516890600,"date":"2018-01-25","index":8387,"close":245.18,"high":246.19,"low":243.9,"open":244.75,"volume":2420500},{"timestamp":1516977000,"date":"2018-01-26","index":8388,"close":248.47,"high":248.74,"low":244.46,"open":245,"volume":2615300},{"timestamp":1517236200,"date":"2018-01-29","index":8389,"close":247.41,"high":250.79,"low":247.4,"open":249.28,"volume":2564700},{"timestamp":1517322600,"date":"2018-01-30","index":8390,"close":236.65,"high":242.74,"low":232.1,"open":232.88,"volume":11565500},{"timestamp":1517409000,"date":"2018-01-31","index":8391,"close":236.78,"high":247,"low":235.76,"open":242.84,"volume":5187400}]},{"date":"2017-10-17","estimated":2.56,"reported":2.66,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":8309,"close":198.63,"high":199.44,"low":197.26,"open":197.5,"volume":2533800},{"timestamp":1507123800,"date":"2017-10-04","index":8310,"close":200.48,"high":200.73,"low":198.43,"open":199.03,"volume":2286400},{"timestamp":1507210200,"date":"2017-10-05","index":8311,"close":197.9,"high":199.93,"low":196.56,"open":199.93,"volume":4069000},{"timestamp":1507296600,"date":"2017-10-06","index":8312,"close":198.06,"high":199.99,"low":197.51,"open":197.9,"volume":3361900},{"timestamp":1507555800,"date":"2017-10-09","index":8313,"close":196.3,"high":198.32,"low":195.78,"open":198.01,"volume":3365400},{"timestamp":1507642200,"date":"2017-10-10","index":8314,"close":194.68,"high":196.43,"low":193.67,"open":196.26,"volume":2499100},{"timestamp":1507728600,"date":"2017-10-11","index":8315,"close":195.26,"high":196.07,"low":193.59,"open":194.63,"volume":2935600},{"timestamp":1507815000,"date":"2017-10-12","index":8316,"close":192.92,"high":195.36,"low":192.73,"open":195.01,"volume":2954700},{"timestamp":1507901400,"date":"2017-10-13","index":8317,"close":192.52,"high":192.71,"low":186,"open":189.59,"volume":5435000},{"timestamp":1508160600,"date":"2017-10-16","index":8318,"close":193.2,"high":193.32,"low":191.36,"open":192.48,"volume":2927400},{"timestamp":1508247000,"date":"2017-10-17","index":8319,"close":203.89,"high":206.62,"low":196.37,"open":196.8,"volume":8949700}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":8320,"close":205.23,"high":207.8,"low":203.68,"open":203.8,"volume":4796300},{"timestamp":1508419800,"date":"2017-10-19","index":8321,"close":203.25,"high":205.75,"low":202.7,"open":205.47,"volume":3471800},{"timestamp":1508506200,"date":"2017-10-20","index":8322,"close":207.49,"high":208.21,"low":203.69,"open":204.26,"volume":5138800},{"timestamp":1508765400,"date":"2017-10-23","index":8323,"close":207.01,"high":208.45,"low":205.8,"open":207.58,"volume":2261400},{"timestamp":1508851800,"date":"2017-10-24","index":8324,"close":208.15,"high":208.23,"low":205.88,"open":206.38,"volume":3459900},{"timestamp":1508938200,"date":"2017-10-25","index":8325,"close":207.56,"high":209.14,"low":207.07,"open":208.32,"volume":2908300},{"timestamp":1509024600,"date":"2017-10-26","index":8326,"close":209.15,"high":211.7,"low":207.58,"open":207.92,"volume":4346000},{"timestamp":1509111000,"date":"2017-10-27","index":8327,"close":212.6,"high":212.77,"low":208.55,"open":209.15,"volume":4385300},{"timestamp":1509370200,"date":"2017-10-30","index":8328,"close":209.39,"high":212.77,"low":209.38,"open":212.21,"volume":2477400},{"timestamp":1509456600,"date":"2017-10-31","index":8329,"close":210.22,"high":210.52,"low":207.8,"open":209.39,"volume":3749600},{"timestamp":1509543000,"date":"2017-11-01","index":8330,"close":209.53,"high":212.63,"low":208.92,"open":211.62,"volume":1902900}]},{"date":"2017-07-18","estimated":2.38,"reported":2.46,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":8245,"close":186.65,"high":187.53,"low":185.74,"open":186.29,"volume":2087000},{"timestamp":1499261400,"date":"2017-07-05","index":8246,"close":188.25,"high":188.36,"low":185.72,"open":186.14,"volume":2587400},{"timestamp":1499347800,"date":"2017-07-06","index":8247,"close":186.94,"high":188.19,"low":186.15,"open":188.12,"volume":1844700},{"timestamp":1499434200,"date":"2017-07-07","index":8248,"close":187.96,"high":188.43,"low":187.01,"open":187.35,"volume":2252500},{"timestamp":1499693400,"date":"2017-07-10","index":8249,"close":186.95,"high":188,"low":186.15,"open":187.33,"volume":2612000},{"timestamp":1499779800,"date":"2017-07-11","index":8250,"close":185.95,"high":187.66,"low":185.09,"open":187,"volume":2664500},{"timestamp":1499866200,"date":"2017-07-12","index":8251,"close":186.69,"high":187.3,"low":186.41,"open":186.79,"volume":3342800},{"timestamp":1499952600,"date":"2017-07-13","index":8252,"close":185.48,"high":187.28,"low":185.32,"open":187,"volume":2379300},{"timestamp":1500039000,"date":"2017-07-14","index":8253,"close":186.9,"high":187.13,"low":184.77,"open":185.81,"volume":2716700},{"timestamp":1500298200,"date":"2017-07-17","index":8254,"close":186.35,"high":187.25,"low":185.76,"open":187.07,"volume":2444600},{"timestamp":1500384600,"date":"2017-07-18","index":8255,"close":186.85,"high":187.2,"low":183.86,"open":186.95,"volume":4235800}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":8256,"close":189.19,"high":189.41,"low":187.51,"open":187.51,"volume":3401600},{"timestamp":1500557400,"date":"2017-07-20","index":8257,"close":191.5,"high":191.92,"low":188.92,"open":189.41,"volume":3099600},{"timestamp":1500643800,"date":"2017-07-21","index":8258,"close":191.78,"high":193,"low":190.6,"open":191.38,"volume":4911500},{"timestamp":1500903000,"date":"2017-07-24","index":8259,"close":190.89,"high":192.17,"low":190.64,"open":191.79,"volume":2356500},{"timestamp":1500989400,"date":"2017-07-25","index":8260,"close":190.4,"high":192.48,"low":190.3,"open":192.13,"volume":1960100},{"timestamp":1501075800,"date":"2017-07-26","index":8261,"close":190.75,"high":191.53,"low":189.38,"open":190.02,"volume":2683500},{"timestamp":1501162200,"date":"2017-07-27","index":8262,"close":188.93,"high":190.49,"low":188.46,"open":190.24,"volume":2631400},{"timestamp":1501248600,"date":"2017-07-28","index":8263,"close":191.15,"high":191.24,"low":187.6,"open":189.11,"volume":1925000},{"timestamp":1501507800,"date":"2017-07-31","index":8264,"close":191.81,"high":192.61,"low":191.14,"open":191.59,"volume":3767100},{"timestamp":1501594200,"date":"2017-08-01","index":8265,"close":192.23,"high":193.4,"low":191.62,"open":193.4,"volume":3336800},{"timestamp":1501680600,"date":"2017-08-02","index":8266,"close":193,"high":193.45,"low":192.14,"open":192.14,"volume":2463800}]},{"date":"2017-04-18","estimated":2.17,"reported":2.37,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":8182,"close":165.59,"high":166.14,"low":164.25,"open":164.62,"volume":3473700},{"timestamp":1491312600,"date":"2017-04-04","index":8183,"close":164.97,"high":166.45,"low":164.79,"open":165.87,"volume":2886000},{"timestamp":1491399000,"date":"2017-04-05","index":8184,"close":165.37,"high":167.26,"low":165.22,"open":165.76,"volume":3541600},{"timestamp":1491485400,"date":"2017-04-06","index":8185,"close":165.34,"high":166.02,"low":164.84,"open":165.45,"volume":2923600},{"timestamp":1491571800,"date":"2017-04-07","index":8186,"close":166.02,"high":166.5,"low":164.62,"open":164.96,"volume":2927800},{"timestamp":1491831000,"date":"2017-04-10","index":8187,"close":165.48,"high":167,"low":165.28,"open":166.19,"volume":3234900},{"timestamp":1491917400,"date":"2017-04-11","index":8188,"close":165.83,"high":165.84,"low":164.6,"open":164.89,"volume":3172900},{"timestamp":1492003800,"date":"2017-04-12","index":8189,"close":165.56,"high":166.42,"low":164.6,"open":166.32,"volume":2978700},{"timestamp":1492090200,"date":"2017-04-13","index":8190,"close":164.96,"high":165.65,"low":164.67,"open":164.95,"volume":1979800},{"timestamp":1492435800,"date":"2017-04-17","index":8191,"close":167.18,"high":167.42,"low":164.96,"open":164.99,"volume":4396700},{"timestamp":1492522200,"date":"2017-04-18","index":8192,"close":168.59,"high":170.23,"low":167.7,"open":170.06,"volume":5526200}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":8193,"close":169.25,"high":171.19,"low":168.69,"open":169.59,"volume":4703400},{"timestamp":1492695000,"date":"2017-04-20","index":8194,"close":171.54,"high":172.19,"low":168.37,"open":169.52,"volume":3652100},{"timestamp":1492781400,"date":"2017-04-21","index":8195,"close":171.16,"high":172.62,"low":170.47,"open":172.13,"volume":2982300},{"timestamp":1493040600,"date":"2017-04-24","index":8196,"close":172.33,"high":173.16,"low":171.7,"open":172.66,"volume":2830300},{"timestamp":1493127000,"date":"2017-04-25","index":8197,"close":174.04,"high":174.74,"low":173.19,"open":173.5,"volume":3394700},{"timestamp":1493213400,"date":"2017-04-26","index":8198,"close":174.38,"high":175.65,"low":173.98,"open":174.09,"volume":2817500},{"timestamp":1493299800,"date":"2017-04-27","index":8199,"close":174.63,"high":176.07,"low":174.02,"open":174.07,"volume":2438600},{"timestamp":1493386200,"date":"2017-04-28","index":8200,"close":174.88,"high":175,"low":173.91,"open":174.61,"volume":2010800},{"timestamp":1493645400,"date":"2017-05-01","index":8201,"close":174.59,"high":176.14,"low":174.09,"open":175,"volume":2709700},{"timestamp":1493731800,"date":"2017-05-02","index":8202,"close":174.14,"high":175.37,"low":170.27,"open":174.91,"volume":4951000},{"timestamp":1493818200,"date":"2017-05-03","index":8203,"close":172.54,"high":174.3,"low":171.86,"open":173.75,"volume":3622200}]},{"date":"2017-01-17","estimated":2.07,"reported":2.11,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":8119,"close":160.04,"high":161.48,"low":159.85,"open":161.37,"volume":2855600},{"timestamp":1483453800,"date":"2017-01-03","index":8120,"close":161.45,"high":162.27,"low":159.15,"open":161.13,"volume":3539700},{"timestamp":1483540200,"date":"2017-01-04","index":8121,"close":161.91,"high":162.58,"low":159.74,"open":162.35,"volume":2695200},{"timestamp":1483626600,"date":"2017-01-05","index":8122,"close":162.18,"high":162.63,"low":161.51,"open":161.75,"volume":2961100},{"timestamp":1483713000,"date":"2017-01-06","index":8123,"close":162.41,"high":162.94,"low":161.11,"open":161.75,"volume":3081300},{"timestamp":1483972200,"date":"2017-01-09","index":8124,"close":161.95,"high":162.43,"low":160.78,"open":162,"volume":3040800},{"timestamp":1484058600,"date":"2017-01-10","index":8125,"close":161.58,"high":162.98,"low":160.5,"open":161.27,"volume":3500700},{"timestamp":1484145000,"date":"2017-01-11","index":8126,"close":161.89,"high":162.94,"low":160.61,"open":161.3,"volume":3330600},{"timestamp":1484231400,"date":"2017-01-12","index":8127,"close":162.36,"high":162.94,"low":160.89,"open":161.69,"volume":2555900},{"timestamp":1484317800,"date":"2017-01-13","index":8128,"close":161.8,"high":162.74,"low":161.41,"open":162.16,"volume":3183300},{"timestamp":1484663400,"date":"2017-01-17","index":8129,"close":160.66,"high":162.97,"low":157.51,"open":162.61,"volume":5475800}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":8130,"close":157.74,"high":161.2,"low":156.09,"open":161.06,"volume":6591600},{"timestamp":1484836200,"date":"2017-01-19","index":8131,"close":158.7,"high":160.55,"low":157.24,"open":157.74,"volume":4976900},{"timestamp":1484922600,"date":"2017-01-20","index":8132,"close":158.66,"high":159.8,"low":157.81,"open":159.02,"volume":3579100},{"timestamp":1485181800,"date":"2017-01-23","index":8133,"close":159.07,"high":159.52,"low":156.56,"open":158.62,"volume":4062600},{"timestamp":1485268200,"date":"2017-01-24","index":8134,"close":160.43,"high":161.31,"low":159.1,"open":159.36,"volume":3514100},{"timestamp":1485354600,"date":"2017-01-25","index":8135,"close":161.24,"high":161.98,"low":160.35,"open":160.82,"volume":3605800},{"timestamp":1485441000,"date":"2017-01-26","index":8136,"close":162.75,"high":163.58,"low":161.25,"open":161.86,"volume":4202400},{"timestamp":1485527400,"date":"2017-01-27","index":8137,"close":162.99,"high":163.8,"low":162.62,"open":163.5,"volume":3110400},{"timestamp":1485786600,"date":"2017-01-30","index":8138,"close":162.09,"high":163.46,"low":161.31,"open":162.94,"volume":2784600},{"timestamp":1485873000,"date":"2017-01-31","index":8139,"close":162.1,"high":162.19,"low":160.01,"open":161.62,"volume":3037000},{"timestamp":1485959400,"date":"2017-02-01","index":8140,"close":162.71,"high":163.9,"low":162.03,"open":162.75,"volume":3718500}]},{"date":"2016-10-18","estimated":2.08,"reported":2.17,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":8058,"close":138.16,"high":139.36,"low":137.16,"open":138.69,"volume":2452600},{"timestamp":1475674200,"date":"2016-10-05","index":8059,"close":137.6,"high":138.93,"low":136.6,"open":138.21,"volume":4625600},{"timestamp":1475760600,"date":"2016-10-06","index":8060,"close":136.47,"high":137.49,"low":135.66,"open":137.31,"volume":4025300},{"timestamp":1475847000,"date":"2016-10-07","index":8061,"close":136.66,"high":137.55,"low":135.98,"open":137.21,"volume":2568700},{"timestamp":1476106200,"date":"2016-10-10","index":8062,"close":138.08,"high":138.35,"low":136.97,"open":136.97,"volume":2586000},{"timestamp":1476192600,"date":"2016-10-11","index":8063,"close":134.75,"high":137.69,"low":134.37,"open":137.32,"volume":3353600},{"timestamp":1476279000,"date":"2016-10-12","index":8064,"close":135.1,"high":135.72,"low":133.64,"open":134.98,"volume":4287900},{"timestamp":1476365400,"date":"2016-10-13","index":8065,"close":134.19,"high":134.65,"low":133.61,"open":134.65,"volume":3425700},{"timestamp":1476451800,"date":"2016-10-14","index":8066,"close":133.92,"high":135.51,"low":133.89,"open":134.78,"volume":3452900},{"timestamp":1476711000,"date":"2016-10-17","index":8067,"close":134.13,"high":134.43,"low":133.03,"open":134.06,"volume":3602500},{"timestamp":1476797400,"date":"2016-10-18","index":8068,"close":143.39,"high":143.95,"low":137.87,"open":139.2,"volume":10141900}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":8069,"close":144.37,"high":146.36,"low":142.82,"open":143.82,"volume":5796000},{"timestamp":1476970200,"date":"2016-10-20","index":8070,"close":145.07,"high":145.88,"low":143.98,"open":144.49,"volume":5203700},{"timestamp":1477056600,"date":"2016-10-21","index":8071,"close":145.37,"high":145.44,"low":143.76,"open":144.26,"volume":3331800},{"timestamp":1477315800,"date":"2016-10-24","index":8072,"close":144.69,"high":146.22,"low":144.02,"open":146,"volume":2930200},{"timestamp":1477402200,"date":"2016-10-25","index":8073,"close":143.78,"high":145.38,"low":143.6,"open":144.88,"volume":3095400},{"timestamp":1477488600,"date":"2016-10-26","index":8074,"close":142.23,"high":143.78,"low":141.89,"open":143.75,"volume":3267600},{"timestamp":1477575000,"date":"2016-10-27","index":8075,"close":141.94,"high":143.25,"low":141.58,"open":142.72,"volume":3358000},{"timestamp":1477661400,"date":"2016-10-28","index":8076,"close":140.35,"high":142.35,"low":139.44,"open":141.66,"volume":4033600},{"timestamp":1477920600,"date":"2016-10-31","index":8077,"close":141.33,"high":141.54,"low":139.97,"open":140.8,"volume":3761100},{"timestamp":1478007000,"date":"2016-11-01","index":8078,"close":139.43,"high":141.51,"low":138.82,"open":141.51,"volume":3391400},{"timestamp":1478093400,"date":"2016-11-02","index":8079,"close":138.98,"high":141.23,"low":138.93,"open":139.02,"volume":3149700}]},{"date":"2016-07-19","estimated":1.89,"reported":1.96,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":7994,"close":141.56,"high":141.91,"low":140.03,"open":140.15,"volume":3749300},{"timestamp":1467811800,"date":"2016-07-06","index":7995,"close":142.38,"high":142.96,"low":140.97,"open":140.98,"volume":4083300},{"timestamp":1467898200,"date":"2016-07-07","index":7996,"close":140.8,"high":142.66,"low":139.95,"open":142.37,"volume":3515500},{"timestamp":1467984600,"date":"2016-07-08","index":7997,"close":141.27,"high":141.78,"low":139.55,"open":141.7,"volume":3605500},{"timestamp":1468243800,"date":"2016-07-11","index":7998,"close":140.32,"high":141.6,"low":140.01,"open":141.27,"volume":4084000},{"timestamp":1468330200,"date":"2016-07-12","index":7999,"close":139.86,"high":140.95,"low":139.37,"open":140.89,"volume":4310100},{"timestamp":1468416600,"date":"2016-07-13","index":8000,"close":141.48,"high":141.59,"low":139.92,"open":140.96,"volume":3164700},{"timestamp":1468503000,"date":"2016-07-14","index":8001,"close":140.84,"high":142.85,"low":140.47,"open":142.39,"volume":3000700},{"timestamp":1468589400,"date":"2016-07-15","index":8002,"close":141.33,"high":142.78,"low":141.06,"open":141.65,"volume":3748700},{"timestamp":1468848600,"date":"2016-07-18","index":8003,"close":140.75,"high":141.9,"low":139.62,"open":141.76,"volume":4166300},{"timestamp":1468935000,"date":"2016-07-19","index":8004,"close":142.59,"high":142.63,"low":139.32,"open":140.75,"volume":5326200}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":8005,"close":143.02,"high":144.48,"low":142.81,"open":143.47,"volume":5489800},{"timestamp":1469107800,"date":"2016-07-21","index":8006,"close":142.87,"high":143.73,"low":142.13,"open":142.71,"volume":3475100},{"timestamp":1469194200,"date":"2016-07-22","index":8007,"close":143.69,"high":144.05,"low":142.92,"open":143.69,"volume":2697500},{"timestamp":1469453400,"date":"2016-07-25","index":8008,"close":141.73,"high":143.89,"low":141.41,"open":143.55,"volume":2725600},{"timestamp":1469539800,"date":"2016-07-26","index":8009,"close":141.7,"high":142.19,"low":141.02,"open":141.94,"volume":2668100},{"timestamp":1469626200,"date":"2016-07-27","index":8010,"close":141.68,"high":142.34,"low":139.91,"open":141.17,"volume":2684100},{"timestamp":1469712600,"date":"2016-07-28","index":8011,"close":142.76,"high":143.03,"low":141.19,"open":141.36,"volume":2517000},{"timestamp":1469799000,"date":"2016-07-29","index":8012,"close":143.2,"high":143.9,"low":141.6,"open":141.85,"volume":3269700},{"timestamp":1470058200,"date":"2016-08-01","index":8013,"close":143.51,"high":144.16,"low":143.04,"open":143.42,"volume":2494900},{"timestamp":1470144600,"date":"2016-08-02","index":8014,"close":143.17,"high":143.97,"low":142.34,"open":143.81,"volume":2679100},{"timestamp":1470231000,"date":"2016-08-03","index":8015,"close":142.88,"high":143.62,"low":142.43,"open":143.33,"volume":1963600}]},{"date":"2016-04-19","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":7931,"close":127.04,"high":129.46,"low":126.9,"open":128.95,"volume":4440000},{"timestamp":1459949400,"date":"2016-04-06","index":7932,"close":128.03,"high":128.42,"low":126.88,"open":127.23,"volume":3021400},{"timestamp":1460035800,"date":"2016-04-07","index":7933,"close":126.87,"high":128.44,"low":126.23,"open":127.51,"volume":3186600},{"timestamp":1460122200,"date":"2016-04-08","index":7934,"close":125.68,"high":128.15,"low":125.26,"open":127.19,"volume":3642300},{"timestamp":1460381400,"date":"2016-04-11","index":7935,"close":126.33,"high":126.94,"low":125.83,"open":125.83,"volume":3119200},{"timestamp":1460467800,"date":"2016-04-12","index":7936,"close":126.8,"high":127.36,"low":125.4,"open":126.3,"volume":2887200},{"timestamp":1460554200,"date":"2016-04-13","index":7937,"close":127.76,"high":128.66,"low":127.27,"open":127.65,"volume":2592400},{"timestamp":1460640600,"date":"2016-04-14","index":7938,"close":127.98,"high":128.57,"low":127.56,"open":127.72,"volume":1674600},{"timestamp":1460727000,"date":"2016-04-15","index":7939,"close":127.33,"high":128.06,"low":126.22,"open":127.89,"volume":2835200},{"timestamp":1460986200,"date":"2016-04-18","index":7940,"close":127.81,"high":128.03,"low":126.6,"open":126.88,"volume":2717400},{"timestamp":1461072600,"date":"2016-04-19","index":7941,"close":130.5,"high":131.3,"low":129.12,"open":130.09,"volume":4340100}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":7942,"close":133.93,"high":135.11,"low":130.9,"open":131.29,"volume":7321000},{"timestamp":1461245400,"date":"2016-04-21","index":7943,"close":132.96,"high":134,"low":132.43,"open":133.56,"volume":3786000},{"timestamp":1461331800,"date":"2016-04-22","index":7944,"close":134.13,"high":134.33,"low":133.05,"open":133.72,"volume":2782800},{"timestamp":1461591000,"date":"2016-04-25","index":7945,"close":133.78,"high":134.07,"low":132.59,"open":133.71,"volume":2702100},{"timestamp":1461677400,"date":"2016-04-26","index":7946,"close":134.24,"high":134.61,"low":133,"open":133.97,"volume":2638000},{"timestamp":1461763800,"date":"2016-04-27","index":7947,"close":132.8,"high":134.58,"low":131.9,"open":134.34,"volume":3358800},{"timestamp":1461850200,"date":"2016-04-28","index":7948,"close":132.07,"high":134.39,"low":131.69,"open":132.79,"volume":3332800},{"timestamp":1461936600,"date":"2016-04-29","index":7949,"close":131.68,"high":131.88,"low":128.93,"open":131.06,"volume":4161100},{"timestamp":1462195800,"date":"2016-05-02","index":7950,"close":132.1,"high":132.93,"low":130.92,"open":132.61,"volume":2887700},{"timestamp":1462282200,"date":"2016-05-03","index":7951,"close":132.46,"high":133.23,"low":131.13,"open":131.37,"volume":3632300},{"timestamp":1462368600,"date":"2016-05-04","index":7952,"close":132.03,"high":132.41,"low":130.59,"open":131.02,"volume":2909300}]},{"date":"2016-01-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":7868,"close":116.46,"high":116.91,"low":114.53,"open":116.91,"volume":4991000},{"timestamp":1452004200,"date":"2016-01-05","index":7869,"close":116.68,"high":117.89,"low":116.21,"open":116.72,"volume":2816800},{"timestamp":1452090600,"date":"2016-01-06","index":7870,"close":115.49,"high":116.65,"low":114.5,"open":115.78,"volume":2677300},{"timestamp":1452177000,"date":"2016-01-07","index":7871,"close":112.09,"high":114.09,"low":111.42,"open":113.63,"volume":5277200},{"timestamp":1452263400,"date":"2016-01-08","index":7872,"close":110.16,"high":113,"low":109.76,"open":112.35,"volume":4422400},{"timestamp":1452522600,"date":"2016-01-11","index":7873,"close":109.58,"high":110.62,"low":108.19,"open":110.51,"volume":4525800},{"timestamp":1452609000,"date":"2016-01-12","index":7874,"close":112.26,"high":113.13,"low":110.05,"open":110.36,"volume":4037800},{"timestamp":1452695400,"date":"2016-01-13","index":7875,"close":109.23,"high":113.04,"low":108.93,"open":112.41,"volume":3434300},{"timestamp":1452781800,"date":"2016-01-14","index":7876,"close":110.76,"high":111.8,"low":107.51,"open":108.74,"volume":4238200},{"timestamp":1452868200,"date":"2016-01-15","index":7877,"close":109.27,"high":110.65,"low":107.79,"open":109.08,"volume":6357000},{"timestamp":1453213800,"date":"2016-01-19","index":7878,"close":112.58,"high":114.16,"low":109.6,"open":111.49,"volume":7122800}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":7879,"close":114.79,"high":115.74,"low":110.15,"open":112.09,"volume":8380700},{"timestamp":1453386600,"date":"2016-01-21","index":7880,"close":113.5,"high":115.48,"low":112.26,"open":114.67,"volume":5413900},{"timestamp":1453473000,"date":"2016-01-22","index":7881,"close":114.33,"high":115.15,"low":113.89,"open":114.67,"volume":3622200},{"timestamp":1453732200,"date":"2016-01-25","index":7882,"close":113.38,"high":115.31,"low":112.85,"open":114.52,"volume":2908500},{"timestamp":1453818600,"date":"2016-01-26","index":7883,"close":113.96,"high":114.18,"low":111.76,"open":112.91,"volume":4592500},{"timestamp":1453905000,"date":"2016-01-27","index":7884,"close":112.33,"high":114.81,"low":111.84,"open":114.43,"volume":4720300},{"timestamp":1453991400,"date":"2016-01-28","index":7885,"close":111.38,"high":113.25,"low":110.61,"open":112.29,"volume":3525600},{"timestamp":1454077800,"date":"2016-01-29","index":7886,"close":115.16,"high":115.16,"low":110.62,"open":111.93,"volume":5280800},{"timestamp":1454337000,"date":"2016-02-01","index":7887,"close":115.89,"high":116.15,"low":114.11,"open":114.83,"volume":4333500},{"timestamp":1454423400,"date":"2016-02-02","index":7888,"close":113.88,"high":115.39,"low":113.27,"open":114.95,"volume":2997700},{"timestamp":1454509800,"date":"2016-02-03","index":7889,"close":112.75,"high":114.37,"low":110.3,"open":114.37,"volume":3462300}]},{"date":"2015-10-15","estimated":1.64,"reported":1.65,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":7804,"close":116.61,"high":116.71,"low":114.91,"open":115.94,"volume":3768300},{"timestamp":1443792600,"date":"2015-10-02","index":7805,"close":118.83,"high":118.85,"low":114.82,"open":115.14,"volume":3521600},{"timestamp":1444051800,"date":"2015-10-05","index":7806,"close":119.65,"high":120.34,"low":118.13,"open":119.67,"volume":3491200},{"timestamp":1444138200,"date":"2015-10-06","index":7807,"close":116.05,"high":119.6,"low":114.67,"open":119.46,"volume":4652000},{"timestamp":1444224600,"date":"2015-10-07","index":7808,"close":116.43,"high":116.81,"low":114.6,"open":116.46,"volume":4282000},{"timestamp":1444311000,"date":"2015-10-08","index":7809,"close":116.08,"high":116.94,"low":114.9,"open":116.43,"volume":3646500},{"timestamp":1444397400,"date":"2015-10-09","index":7810,"close":119.27,"high":119.47,"low":115.96,"open":115.99,"volume":4485100},{"timestamp":1444656600,"date":"2015-10-12","index":7811,"close":122.51,"high":123.07,"low":118.56,"open":119.01,"volume":5840000},{"timestamp":1444743000,"date":"2015-10-13","index":7812,"close":123.99,"high":125.99,"low":121.59,"open":123.16,"volume":6655700},{"timestamp":1444829400,"date":"2015-10-14","index":7813,"close":122.07,"high":125,"low":120.84,"open":123.85,"volume":5592200},{"timestamp":1444915800,"date":"2015-10-15","index":7814,"close":120.17,"high":120.5,"low":115.96,"open":119,"volume":8012400}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":7815,"close":119.98,"high":120.85,"low":118.58,"open":120.85,"volume":4416500},{"timestamp":1445261400,"date":"2015-10-19","index":7816,"close":120.73,"high":120.91,"low":119.2,"open":119.78,"volume":3707500},{"timestamp":1445347800,"date":"2015-10-20","index":7817,"close":120.42,"high":121.57,"low":119.69,"open":120.64,"volume":3278400},{"timestamp":1445434200,"date":"2015-10-21","index":7818,"close":118.11,"high":120.8,"low":115.27,"open":120.69,"volume":5305600},{"timestamp":1445520600,"date":"2015-10-22","index":7819,"close":113.81,"high":119.03,"low":110.07,"open":118.21,"volume":10475000},{"timestamp":1445607000,"date":"2015-10-23","index":7820,"close":115.92,"high":116.62,"low":114.04,"open":114.45,"volume":5497500},{"timestamp":1445866200,"date":"2015-10-26","index":7821,"close":116.53,"high":117,"low":115,"open":115.92,"volume":3377100},{"timestamp":1445952600,"date":"2015-10-27","index":7822,"close":119.37,"high":119.52,"low":115.9,"open":116.39,"volume":4008400},{"timestamp":1446039000,"date":"2015-10-28","index":7823,"close":119.78,"high":120.14,"low":115.91,"open":119.76,"volume":4405500},{"timestamp":1446125400,"date":"2015-10-29","index":7824,"close":119.71,"high":121.67,"low":119.5,"open":119.79,"volume":3257500},{"timestamp":1446211800,"date":"2015-10-30","index":7825,"close":117.78,"high":120.37,"low":117.78,"open":119.93,"volume":4237800}]},{"date":"2015-07-16","estimated":1.58,"reported":1.64,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":7740,"close":123.38,"high":123.65,"low":122.22,"open":122.95,"volume":3269300},{"timestamp":1435843800,"date":"2015-07-02","index":7741,"close":121.81,"high":123.88,"low":121.02,"open":123.82,"volume":3682300},{"timestamp":1436189400,"date":"2015-07-06","index":7742,"close":122.16,"high":123.1,"low":119.26,"open":119.6,"volume":6522800},{"timestamp":1436275800,"date":"2015-07-07","index":7743,"close":120.7,"high":122.8,"low":117.81,"open":122.36,"volume":6476200},{"timestamp":1436362200,"date":"2015-07-08","index":7744,"close":118.78,"high":119.99,"low":118.4,"open":119.05,"volume":4009800},{"timestamp":1436448600,"date":"2015-07-09","index":7745,"close":119.34,"high":120.56,"low":119.31,"open":120.04,"volume":3315600},{"timestamp":1436535000,"date":"2015-07-10","index":7746,"close":122.15,"high":122.75,"low":120.7,"open":120.99,"volume":4033500},{"timestamp":1436794200,"date":"2015-07-13","index":7747,"close":122.45,"high":123.75,"low":121.81,"open":123.1,"volume":3766900},{"timestamp":1436880600,"date":"2015-07-14","index":7748,"close":125,"high":125.2,"low":122,"open":122.18,"volume":4192400},{"timestamp":1436967000,"date":"2015-07-15","index":7749,"close":125.86,"high":126.05,"low":123.81,"open":124.95,"volume":5067300},{"timestamp":1437053400,"date":"2015-07-16","index":7750,"close":124.93,"high":125.5,"low":122.1,"open":125.42,"volume":7216600}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":7751,"close":123.85,"high":124.98,"low":123.7,"open":124.7,"volume":3702700},{"timestamp":1437399000,"date":"2015-07-20","index":7752,"close":122.65,"high":124.23,"low":122.33,"open":124.05,"volume":3199700},{"timestamp":1437485400,"date":"2015-07-21","index":7753,"close":120.86,"high":122.72,"low":120.34,"open":122.57,"volume":4239100},{"timestamp":1437571800,"date":"2015-07-22","index":7754,"close":120.61,"high":121.24,"low":120.08,"open":120.97,"volume":3384700},{"timestamp":1437658200,"date":"2015-07-23","index":7755,"close":119.33,"high":121.68,"low":118.76,"open":121.63,"volume":4896100},{"timestamp":1437744600,"date":"2015-07-24","index":7756,"close":117.94,"high":119.72,"low":117.58,"open":119.12,"volume":3840600},{"timestamp":1438003800,"date":"2015-07-27","index":7757,"close":117.88,"high":118.09,"low":116.66,"open":117.88,"volume":3752300},{"timestamp":1438090200,"date":"2015-07-28","index":7758,"close":121.52,"high":121.57,"low":118.5,"open":118.74,"volume":5216900},{"timestamp":1438176600,"date":"2015-07-29","index":7759,"close":121.52,"high":122.11,"low":120.62,"open":121.82,"volume":3924400},{"timestamp":1438263000,"date":"2015-07-30","index":7760,"close":120.56,"high":121.92,"low":119.55,"open":121.14,"volume":3732400},{"timestamp":1438349400,"date":"2015-07-31","index":7761,"close":121.4,"high":122.72,"low":120.47,"open":120.47,"volume":3593000}]},{"date":"2015-04-16","estimated":1.35,"reported":1.46,"pre":[{"timestamp":1427895000,"date":"2015-04-01","index":7677,"close":117.45,"high":119.52,"low":116.54,"open":119.52,"volume":4826200},{"timestamp":1427981400,"date":"2015-04-02","index":7678,"close":117.36,"high":118.38,"low":116.87,"open":117.6,"volume":2497100},{"timestamp":1428327000,"date":"2015-04-06","index":7679,"close":117.7,"high":118.52,"low":115.95,"open":116.02,"volume":2544700},{"timestamp":1428413400,"date":"2015-04-07","index":7680,"close":117.35,"high":119.83,"low":117.27,"open":119.45,"volume":2528500},{"timestamp":1428499800,"date":"2015-04-08","index":7681,"close":118.19,"high":118.83,"low":117.47,"open":117.78,"volume":2627000},{"timestamp":1428586200,"date":"2015-04-09","index":7682,"close":118.55,"high":118.76,"low":117.6,"open":117.83,"volume":2247200},{"timestamp":1428672600,"date":"2015-04-10","index":7683,"close":119,"high":119.1,"low":117.97,"open":118.55,"volume":2232600},{"timestamp":1428931800,"date":"2015-04-13","index":7684,"close":119.37,"high":121.31,"low":119.13,"open":121,"volume":3961000},{"timestamp":1429018200,"date":"2015-04-14","index":7685,"close":119.92,"high":120.18,"low":118.52,"open":119.34,"volume":3208800},{"timestamp":1429104600,"date":"2015-04-15","index":7686,"close":117.32,"high":120.74,"low":116.55,"open":120.38,"volume":7344000},{"timestamp":1429191000,"date":"2015-04-16","index":7687,"close":121.6,"high":122.32,"low":120.52,"open":121.93,"volume":7068000}],"post":[{"timestamp":1429277400,"date":"2015-04-17","index":7688,"close":118.71,"high":121.05,"low":117.74,"open":121,"volume":4390000},{"timestamp":1429536600,"date":"2015-04-20","index":7689,"close":118.58,"high":120.33,"low":118.07,"open":119.85,"volume":4650700},{"timestamp":1429623000,"date":"2015-04-21","index":7690,"close":119.28,"high":119.63,"low":118.76,"open":119,"volume":3379800},{"timestamp":1429709400,"date":"2015-04-22","index":7691,"close":117.81,"high":119.94,"low":117.17,"open":119.54,"volume":3846700},{"timestamp":1429795800,"date":"2015-04-23","index":7692,"close":118.26,"high":118.58,"low":116.96,"open":117.48,"volume":3244300},{"timestamp":1429882200,"date":"2015-04-24","index":7693,"close":118.69,"high":119.09,"low":118.02,"open":118.28,"volume":3139200},{"timestamp":1430141400,"date":"2015-04-27","index":7694,"close":116.24,"high":119.41,"low":116.07,"open":119.18,"volume":5174300},{"timestamp":1430227800,"date":"2015-04-28","index":7695,"close":117.59,"high":117.74,"low":114.28,"open":116.89,"volume":4144800},{"timestamp":1430314200,"date":"2015-04-29","index":7696,"close":113.61,"high":117.32,"low":112.04,"open":116.22,"volume":7122600},{"timestamp":1430400600,"date":"2015-04-30","index":7697,"close":111.4,"high":114.33,"low":111.12,"open":113.53,"volume":6705600},{"timestamp":1430487000,"date":"2015-05-01","index":7698,"close":113.2,"high":113.66,"low":111.74,"open":112.29,"volume":5805100}]},{"date":"2015-01-21","estimated":1.5,"reported":1.55,"pre":[{"timestamp":1420554600,"date":"2015-01-06","index":7618,"close":98.92,"high":100.14,"low":98.46,"open":99.83,"volume":3468300},{"timestamp":1420641000,"date":"2015-01-07","index":7619,"close":99.93,"high":100.3,"low":98.92,"open":98.96,"volume":3225800},{"timestamp":1420727400,"date":"2015-01-08","index":7620,"close":104.7,"high":104.98,"low":100.72,"open":101.57,"volume":5346100},{"timestamp":1420813800,"date":"2015-01-09","index":7621,"close":103.72,"high":104.63,"low":102.9,"open":104.42,"volume":3397600},{"timestamp":1421073000,"date":"2015-01-12","index":7622,"close":102.55,"high":104,"low":101.91,"open":103.83,"volume":3051500},{"timestamp":1421159400,"date":"2015-01-13","index":7623,"close":103.07,"high":105.6,"low":101.84,"open":103.94,"volume":3856500},{"timestamp":1421245800,"date":"2015-01-14","index":7624,"close":103.33,"high":103.48,"low":101.18,"open":101.61,"volume":4725600},{"timestamp":1421332200,"date":"2015-01-15","index":7625,"close":104.46,"high":104.59,"low":103.13,"open":103.56,"volume":5888900},{"timestamp":1421418600,"date":"2015-01-16","index":7626,"close":105.77,"high":106,"low":103.65,"open":104.5,"volume":6045500},{"timestamp":1421764200,"date":"2015-01-20","index":7627,"close":105.62,"high":106.38,"low":104.5,"open":106.2,"volume":6526800},{"timestamp":1421850600,"date":"2015-01-21","index":7628,"close":109.32,"high":109.45,"low":105.62,"open":106.52,"volume":8293700}],"post":[{"timestamp":1421937000,"date":"2015-01-22","index":7629,"close":113.85,"high":114.12,"low":109.33,"open":109.75,"volume":8055200},{"timestamp":1422023400,"date":"2015-01-23","index":7630,"close":112,"high":114.32,"low":112,"open":113.64,"volume":5256000},{"timestamp":1422282600,"date":"2015-01-26","index":7631,"close":111.61,"high":112,"low":110.76,"open":112,"volume":4203400},{"timestamp":1422369000,"date":"2015-01-27","index":7632,"close":110.01,"high":111.25,"low":109.92,"open":110.95,"volume":4718300},{"timestamp":1422455400,"date":"2015-01-28","index":7633,"close":108.46,"high":110.88,"low":108.45,"open":110.57,"volume":6633500},{"timestamp":1422541800,"date":"2015-01-29","index":7634,"close":109.39,"high":109.58,"low":106.74,"open":108.15,"volume":4912300},{"timestamp":1422628200,"date":"2015-01-30","index":7635,"close":106.25,"high":109.39,"low":106.14,"open":108.62,"volume":5397500},{"timestamp":1422887400,"date":"2015-02-02","index":7636,"close":107.29,"high":107.34,"low":105.07,"open":106.73,"volume":4657100},{"timestamp":1422973800,"date":"2015-02-03","index":7637,"close":107.81,"high":108,"low":106.52,"open":107.35,"volume":4192600},{"timestamp":1423060200,"date":"2015-02-04","index":7638,"close":107.92,"high":108.74,"low":106.75,"open":106.83,"volume":4768900},{"timestamp":1423146600,"date":"2015-02-05","index":7639,"close":108.82,"high":109.81,"low":108.32,"open":108.32,"volume":3297700}]},{"date":"2014-10-16","estimated":1.53,"reported":1.63,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":7553,"close":84.9,"high":85.27,"low":83.73,"open":84.85,"volume":3047000},{"timestamp":1412343000,"date":"2014-10-03","index":7554,"close":86.02,"high":86.28,"low":85.07,"open":85.37,"volume":3108100},{"timestamp":1412602200,"date":"2014-10-06","index":7555,"close":85.09,"high":86.95,"low":84.95,"open":86.65,"volume":2596100},{"timestamp":1412688600,"date":"2014-10-07","index":7556,"close":84.19,"high":85.13,"low":83.93,"open":84.9,"volume":3412900},{"timestamp":1412775000,"date":"2014-10-08","index":7557,"close":86.62,"high":86.84,"low":83.99,"open":84.29,"volume":4787400},{"timestamp":1412861400,"date":"2014-10-09","index":7558,"close":84.94,"high":86.55,"low":84.63,"open":86.35,"volume":4432800},{"timestamp":1412947800,"date":"2014-10-10","index":7559,"close":85.39,"high":86.82,"low":85.05,"open":85.09,"volume":4036800},{"timestamp":1413207000,"date":"2014-10-13","index":7560,"close":83.95,"high":85.95,"low":83.76,"open":85.22,"volume":3672600},{"timestamp":1413293400,"date":"2014-10-14","index":7561,"close":82.82,"high":84.57,"low":82.55,"open":84.34,"volume":5929500},{"timestamp":1413379800,"date":"2014-10-15","index":7562,"close":82.16,"high":82.98,"low":80.72,"open":82.17,"volume":8308900},{"timestamp":1413466200,"date":"2014-10-16","index":7563,"close":85.39,"high":86.7,"low":84.1,"open":84.76,"volume":10233000}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":7564,"close":88.18,"high":88.81,"low":86.75,"open":86.85,"volume":8532800},{"timestamp":1413811800,"date":"2014-10-20","index":7565,"close":88.54,"high":88.84,"low":88,"open":88.24,"volume":4890900},{"timestamp":1413898200,"date":"2014-10-21","index":7566,"close":90.95,"high":91.08,"low":88.85,"open":89.16,"volume":5882100},{"timestamp":1413984600,"date":"2014-10-22","index":7567,"close":89.77,"high":91.44,"low":89.71,"open":91.44,"volume":4290300},{"timestamp":1414071000,"date":"2014-10-23","index":7568,"close":90.66,"high":91.28,"low":90.42,"open":90.94,"volume":3159200},{"timestamp":1414157400,"date":"2014-10-24","index":7569,"close":91.64,"high":91.7,"low":90.59,"open":90.66,"volume":2977300},{"timestamp":1414416600,"date":"2014-10-27","index":7570,"close":92.13,"high":92.28,"low":91.38,"open":91.43,"volume":3948900},{"timestamp":1414503000,"date":"2014-10-28","index":7571,"close":92.64,"high":92.78,"low":90.36,"open":91.05,"volume":4741300},{"timestamp":1414589400,"date":"2014-10-29","index":7572,"close":92.96,"high":93.68,"low":92.69,"open":92.9,"volume":4330400},{"timestamp":1414675800,"date":"2014-10-30","index":7573,"close":93.88,"high":94.15,"low":92.5,"open":92.56,"volume":2836400},{"timestamp":1414762200,"date":"2014-10-31","index":7574,"close":95.01,"high":95.67,"low":94.31,"open":95,"volume":5031500}]},{"date":"2014-07-17","estimated":1.26,"reported":1.42,"pre":[{"timestamp":1404307800,"date":"2014-07-02","index":7489,"close":82.49,"high":82.52,"low":81.07,"open":81.8,"volume":3693500},{"timestamp":1404394200,"date":"2014-07-03","index":7490,"close":83.35,"high":83.44,"low":82.32,"open":82.59,"volume":2183400},{"timestamp":1404739800,"date":"2014-07-07","index":7491,"close":82.22,"high":83.1,"low":81.79,"open":82.99,"volume":2558500},{"timestamp":1404826200,"date":"2014-07-08","index":7492,"close":81.93,"high":82.07,"low":81.38,"open":82.02,"volume":2967300},{"timestamp":1404912600,"date":"2014-07-09","index":7493,"close":82.74,"high":82.75,"low":81.89,"open":81.98,"volume":3079500},{"timestamp":1404999000,"date":"2014-07-10","index":7494,"close":82.08,"high":82.51,"low":81.05,"open":81.28,"volume":3829400},{"timestamp":1405085400,"date":"2014-07-11","index":7495,"close":82.87,"high":83.13,"low":81.73,"open":81.92,"volume":2758400},{"timestamp":1405344600,"date":"2014-07-14","index":7496,"close":84.27,"high":84.69,"low":83.21,"open":83.33,"volume":3794500},{"timestamp":1405431000,"date":"2014-07-15","index":7497,"close":83.9,"high":84.74,"low":83.73,"open":84.04,"volume":4356300},{"timestamp":1405517400,"date":"2014-07-16","index":7498,"close":83.76,"high":84.13,"low":83.22,"open":84.07,"volume":3955200},{"timestamp":1405603800,"date":"2014-07-17","index":7499,"close":85.11,"high":87.24,"low":83.43,"open":84.25,"volume":7117900}],"post":[{"timestamp":1405690200,"date":"2014-07-18","index":7500,"close":85.52,"high":85.78,"low":84.43,"open":85.47,"volume":3892100},{"timestamp":1405949400,"date":"2014-07-21","index":7501,"close":85.06,"high":85.29,"low":84.03,"open":85.22,"volume":4025100},{"timestamp":1406035800,"date":"2014-07-22","index":7502,"close":86.05,"high":86.76,"low":85.47,"open":85.52,"volume":4366900},{"timestamp":1406122200,"date":"2014-07-23","index":7503,"close":85.94,"high":86.55,"low":85.77,"open":86.31,"volume":2596300},{"timestamp":1406208600,"date":"2014-07-24","index":7504,"close":85.68,"high":86.33,"low":85.29,"open":85.45,"volume":4022400},{"timestamp":1406295000,"date":"2014-07-25","index":7505,"close":84.68,"high":85.01,"low":84,"open":84.12,"volume":3362600},{"timestamp":1406554200,"date":"2014-07-28","index":7506,"close":85.75,"high":85.9,"low":84.6,"open":85.03,"volume":2206900},{"timestamp":1406640600,"date":"2014-07-29","index":7507,"close":84.27,"high":85.56,"low":83.99,"open":84.96,"volume":4897800},{"timestamp":1406727000,"date":"2014-07-30","index":7508,"close":82.95,"high":84.87,"low":81.72,"open":84.76,"volume":7171800},{"timestamp":1406813400,"date":"2014-07-31","index":7509,"close":81.05,"high":82.18,"low":80.55,"open":81.77,"volume":5345400},{"timestamp":1406899800,"date":"2014-08-01","index":7510,"close":81.49,"high":82.07,"low":80.56,"open":81.14,"volume":4625100}]},{"date":"2014-04-17","estimated":1.09,"reported":1.1,"pre":[{"timestamp":1396531800,"date":"2014-04-03","index":7427,"close":82.25,"high":82.35,"low":81.6,"open":81.65,"volume":4214700},{"timestamp":1396618200,"date":"2014-04-04","index":7428,"close":81.53,"high":82.93,"low":81.37,"open":82.69,"volume":4788100},{"timestamp":1396877400,"date":"2014-04-07","index":7429,"close":81.08,"high":81.98,"low":80.75,"open":81.5,"volume":5286700},{"timestamp":1396963800,"date":"2014-04-08","index":7430,"close":80.66,"high":81.55,"low":80.11,"open":81.07,"volume":4044900},{"timestamp":1397050200,"date":"2014-04-09","index":7431,"close":81.39,"high":81.56,"low":80.5,"open":80.8,"volume":3308900},{"timestamp":1397136600,"date":"2014-04-10","index":7432,"close":79.99,"high":81.99,"low":79.78,"open":81.42,"volume":4850000},{"timestamp":1397223000,"date":"2014-04-11","index":7433,"close":78.95,"high":79.97,"low":78.82,"open":79.77,"volume":3418700},{"timestamp":1397482200,"date":"2014-04-14","index":7434,"close":79.18,"high":79.68,"low":78.38,"open":79.44,"volume":4013700},{"timestamp":1397568600,"date":"2014-04-15","index":7435,"close":79.51,"high":79.72,"low":78.06,"open":79.36,"volume":4719100},{"timestamp":1397655000,"date":"2014-04-16","index":7436,"close":78.19,"high":79.54,"low":77.47,"open":79.49,"volume":8098100},{"timestamp":1397741400,"date":"2014-04-17","index":7437,"close":75.78,"high":76.65,"low":73.61,"open":75.44,"volume":13422900}],"post":[{"timestamp":1398087000,"date":"2014-04-21","index":7438,"close":74.95,"high":76.48,"low":74.79,"open":75.7,"volume":6912500},{"timestamp":1398173400,"date":"2014-04-22","index":7439,"close":75.76,"high":76.19,"low":74.95,"open":75.19,"volume":6199400},{"timestamp":1398259800,"date":"2014-04-23","index":7440,"close":75.33,"high":76.07,"low":75.11,"open":75.81,"volume":4645700},{"timestamp":1398346200,"date":"2014-04-24","index":7441,"close":76.59,"high":77.08,"low":75.91,"open":76.15,"volume":4604900},{"timestamp":1398432600,"date":"2014-04-25","index":7442,"close":75.66,"high":77.29,"low":75.23,"open":76.57,"volume":5416200},{"timestamp":1398691800,"date":"2014-04-28","index":7443,"close":75.74,"high":76.58,"low":75.42,"open":76.35,"volume":5346800},{"timestamp":1398778200,"date":"2014-04-29","index":7444,"close":75.2,"high":76.21,"low":74.89,"open":75.95,"volume":4813200},{"timestamp":1398864600,"date":"2014-04-30","index":7445,"close":75.04,"high":76.19,"low":74.92,"open":75.25,"volume":6435900},{"timestamp":1398951000,"date":"2014-05-01","index":7446,"close":74.95,"high":75.4,"low":74.26,"open":75.05,"volume":4598000},{"timestamp":1399037400,"date":"2014-05-02","index":7447,"close":75.03,"high":75.33,"low":74.51,"open":74.68,"volume":3794700},{"timestamp":1399296600,"date":"2014-05-05","index":7448,"close":75.23,"high":75.31,"low":74.3,"open":74.83,"volume":4476100}]},{"date":"2014-01-16","estimated":1.4,"reported":1.41,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":7364,"close":74.57,"high":75.29,"low":74.51,"open":74.91,"volume":3067000},{"timestamp":1388759400,"date":"2014-01-03","index":7365,"close":75.1,"high":75.76,"low":74.6,"open":74.8,"volume":3206400},{"timestamp":1389018600,"date":"2014-01-06","index":7366,"close":74.24,"high":75.42,"low":74.12,"open":75.42,"volume":3424500},{"timestamp":1389105000,"date":"2014-01-07","index":7367,"close":76.51,"high":77.33,"low":74.94,"open":74.94,"volume":6542500},{"timestamp":1389191400,"date":"2014-01-08","index":7368,"close":75.62,"high":76.46,"low":75.48,"open":76.33,"volume":6172200},{"timestamp":1389277800,"date":"2014-01-09","index":7369,"close":76.08,"high":76.24,"low":75.65,"open":75.65,"volume":6291500},{"timestamp":1389364200,"date":"2014-01-10","index":7370,"close":74.7,"high":76.3,"low":74.55,"open":76.2,"volume":6632200},{"timestamp":1389623400,"date":"2014-01-13","index":7371,"close":73.94,"high":75,"low":73.68,"open":74.67,"volume":5248700},{"timestamp":1389709800,"date":"2014-01-14","index":7372,"close":74.02,"high":74.34,"low":73.69,"open":74.05,"volume":5783900},{"timestamp":1389796200,"date":"2014-01-15","index":7373,"close":74.84,"high":74.86,"low":73.99,"open":73.99,"volume":7043300},{"timestamp":1389882600,"date":"2014-01-16","index":7374,"close":72.76,"high":74.84,"low":72.15,"open":74.13,"volume":8892800}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":7375,"close":72.52,"high":73.12,"low":72.3,"open":73.12,"volume":5551300},{"timestamp":1390314600,"date":"2014-01-21","index":7376,"close":73.16,"high":73.62,"low":72.41,"open":72.72,"volume":6379300},{"timestamp":1390401000,"date":"2014-01-22","index":7377,"close":73.4,"high":73.93,"low":73.24,"open":73.83,"volume":4864700},{"timestamp":1390487400,"date":"2014-01-23","index":7378,"close":73.2,"high":73.69,"low":72.49,"open":72.7,"volume":5050300},{"timestamp":1390573800,"date":"2014-01-24","index":7379,"close":71.6,"high":72.92,"low":71.38,"open":72.83,"volume":5523600},{"timestamp":1390833000,"date":"2014-01-27","index":7380,"close":71.65,"high":72.2,"low":71.14,"open":71.31,"volume":4233600},{"timestamp":1390919400,"date":"2014-01-28","index":7381,"close":71.71,"high":72.36,"low":71.47,"open":71.65,"volume":2932700},{"timestamp":1391005800,"date":"2014-01-29","index":7382,"close":71.26,"high":72.96,"low":70.84,"open":71.39,"volume":6005100},{"timestamp":1391092200,"date":"2014-01-30","index":7383,"close":72.8,"high":73.04,"low":71.53,"open":71.7,"volume":4254000},{"timestamp":1391178600,"date":"2014-01-31","index":7384,"close":72.28,"high":72.35,"low":71.45,"open":71.87,"volume":4291500},{"timestamp":1391437800,"date":"2014-02-03","index":7385,"close":70.74,"high":72.21,"low":70.64,"open":72.14,"volume":4526100}]},{"date":"2013-10-17","estimated":1.53,"reported":1.53,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":7302,"close":72.52,"high":72.98,"low":72.26,"open":72.5,"volume":5038300},{"timestamp":1380893400,"date":"2013-10-04","index":7303,"close":72.99,"high":73.14,"low":72.23,"open":72.5,"volume":4297600},{"timestamp":1381152600,"date":"2013-10-07","index":7304,"close":72.17,"high":72.7,"low":72.16,"open":72.59,"volume":4787000},{"timestamp":1381239000,"date":"2013-10-08","index":7305,"close":71.48,"high":72.42,"low":71.43,"open":72,"volume":6049100},{"timestamp":1381325400,"date":"2013-10-09","index":7306,"close":71.38,"high":71.88,"low":71.18,"open":71.71,"volume":4464100},{"timestamp":1381411800,"date":"2013-10-10","index":7307,"close":73.98,"high":73.98,"low":71.84,"open":72.13,"volume":4894300},{"timestamp":1381498200,"date":"2013-10-11","index":7308,"close":74.27,"high":74.27,"low":73.5,"open":73.93,"volume":2935800},{"timestamp":1381757400,"date":"2013-10-14","index":7309,"close":74.72,"high":74.81,"low":73.52,"open":73.86,"volume":2562200},{"timestamp":1381843800,"date":"2013-10-15","index":7310,"close":73.87,"high":74.93,"low":73.76,"open":74.51,"volume":2922900},{"timestamp":1381930200,"date":"2013-10-16","index":7311,"close":75.19,"high":75.49,"low":74.38,"open":74.5,"volume":4368600},{"timestamp":1382016600,"date":"2013-10-17","index":7312,"close":71.37,"high":72.88,"low":71.05,"open":71.77,"volume":21810200}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":7313,"close":68.76,"high":71.35,"low":67.54,"open":71.26,"volume":21080600},{"timestamp":1382362200,"date":"2013-10-21","index":7314,"close":68.2,"high":68.77,"low":67.09,"open":68.65,"volume":11496900},{"timestamp":1382448600,"date":"2013-10-22","index":7315,"close":68.86,"high":69.63,"low":68.22,"open":68.22,"volume":7647300},{"timestamp":1382535000,"date":"2013-10-23","index":7316,"close":68.01,"high":68.61,"low":67.65,"open":68.51,"volume":8227700},{"timestamp":1382621400,"date":"2013-10-24","index":7317,"close":67.61,"high":68.39,"low":67.18,"open":68.01,"volume":6352500},{"timestamp":1382707800,"date":"2013-10-25","index":7318,"close":67.62,"high":68.18,"low":67.28,"open":67.51,"volume":6892500},{"timestamp":1382967000,"date":"2013-10-28","index":7319,"close":66.94,"high":67.8,"low":66.72,"open":67.55,"volume":6989300},{"timestamp":1383053400,"date":"2013-10-29","index":7320,"close":68.08,"high":68.15,"low":66.85,"open":66.88,"volume":5860000},{"timestamp":1383139800,"date":"2013-10-30","index":7321,"close":68.01,"high":68.67,"low":67.77,"open":68.12,"volume":4360500},{"timestamp":1383226200,"date":"2013-10-31","index":7322,"close":68.26,"high":68.71,"low":67.86,"open":68.4,"volume":4216700},{"timestamp":1383312600,"date":"2013-11-01","index":7323,"close":68.63,"high":68.7,"low":67.95,"open":68.27,"volume":4459000}]},{"date":"2013-07-18","estimated":1.25,"reported":1.4,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":7238,"close":65.54,"high":65.84,"low":64.65,"open":64.96,"volume":2271100},{"timestamp":1373031000,"date":"2013-07-05","index":7239,"close":66.17,"high":66.19,"low":65.27,"open":65.96,"volume":2356500},{"timestamp":1373290200,"date":"2013-07-08","index":7240,"close":67.56,"high":67.58,"low":66.36,"open":66.95,"volume":6192500},{"timestamp":1373376600,"date":"2013-07-09","index":7241,"close":67.97,"high":68.45,"low":67.29,"open":68.02,"volume":4275700},{"timestamp":1373463000,"date":"2013-07-10","index":7242,"close":67.69,"high":68.75,"low":67.61,"open":68,"volume":4383900},{"timestamp":1373549400,"date":"2013-07-11","index":7243,"close":68.36,"high":68.55,"low":67.65,"open":68.27,"volume":6588900},{"timestamp":1373635800,"date":"2013-07-12","index":7244,"close":68,"high":68.74,"low":67.69,"open":68.57,"volume":4645600},{"timestamp":1373895000,"date":"2013-07-15","index":7245,"close":67.62,"high":68.19,"low":67.46,"open":68.13,"volume":3813600},{"timestamp":1373981400,"date":"2013-07-16","index":7246,"close":66.91,"high":67.35,"low":66.56,"open":67.24,"volume":5459600},{"timestamp":1374067800,"date":"2013-07-17","index":7247,"close":66.23,"high":67.44,"low":65.92,"open":67.01,"volume":8904300},{"timestamp":1374154200,"date":"2013-07-18","index":7248,"close":70.55,"high":70.85,"low":68.91,"open":69.35,"volume":14082900}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":7249,"close":71.45,"high":72.09,"low":70.16,"open":70.61,"volume":7504900},{"timestamp":1374499800,"date":"2013-07-22","index":7250,"close":72.18,"high":72.54,"low":71.4,"open":71.56,"volume":5038000},{"timestamp":1374586200,"date":"2013-07-23","index":7251,"close":72.69,"high":72.74,"low":71.82,"open":72.21,"volume":3934300},{"timestamp":1374672600,"date":"2013-07-24","index":7252,"close":72.53,"high":73.15,"low":72.18,"open":72.81,"volume":6023300},{"timestamp":1374759000,"date":"2013-07-25","index":7253,"close":72.62,"high":72.62,"low":71.7,"open":72.08,"volume":3840600},{"timestamp":1374845400,"date":"2013-07-26","index":7254,"close":72.21,"high":72.59,"low":71.57,"open":72.13,"volume":3826000},{"timestamp":1375104600,"date":"2013-07-29","index":7255,"close":72.79,"high":72.86,"low":71.96,"open":72.11,"volume":3835300},{"timestamp":1375191000,"date":"2013-07-30","index":7256,"close":72.27,"high":73.22,"low":71.98,"open":72.88,"volume":5375400},{"timestamp":1375277400,"date":"2013-07-31","index":7257,"close":72.85,"high":73.66,"low":72.47,"open":72.47,"volume":5964700},{"timestamp":1375363800,"date":"2013-08-01","index":7258,"close":73.16,"high":73.52,"low":72.9,"open":73.23,"volume":3254000},{"timestamp":1375450200,"date":"2013-08-02","index":7259,"close":72.26,"high":73.03,"low":71.93,"open":73.03,"volume":3622500}]},{"date":"2013-04-18","estimated":1.14,"reported":1.16,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":7175,"close":62.03,"high":62.5,"low":61.49,"open":61.75,"volume":7648400},{"timestamp":1365168600,"date":"2013-04-05","index":7176,"close":62.1,"high":62.56,"low":61.65,"open":61.92,"volume":6841300},{"timestamp":1365427800,"date":"2013-04-08","index":7177,"close":61.89,"high":62.37,"low":61.29,"open":62.07,"volume":4545600},{"timestamp":1365514200,"date":"2013-04-09","index":7178,"close":62.18,"high":62.57,"low":61.95,"open":62.09,"volume":4405900},{"timestamp":1365600600,"date":"2013-04-10","index":7179,"close":62.41,"high":62.6,"low":62.09,"open":62.32,"volume":4400600},{"timestamp":1365687000,"date":"2013-04-11","index":7180,"close":62.98,"high":63,"low":62.33,"open":62.39,"volume":4738900},{"timestamp":1365773400,"date":"2013-04-12","index":7181,"close":63.03,"high":63.28,"low":62.62,"open":62.83,"volume":4162000},{"timestamp":1366032600,"date":"2013-04-15","index":7182,"close":61.59,"high":63,"low":61.58,"open":62.72,"volume":4625600},{"timestamp":1366119000,"date":"2013-04-16","index":7183,"close":62.81,"high":63,"low":61.77,"open":62.18,"volume":4976400},{"timestamp":1366205400,"date":"2013-04-17","index":7184,"close":62.03,"high":63.15,"low":61.96,"open":62.39,"volume":8429000},{"timestamp":1366291800,"date":"2013-04-18","index":7185,"close":59.69,"high":60.75,"low":58.03,"open":59.39,"volume":14015000}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":7186,"close":60.04,"high":60.75,"low":59.47,"open":59.94,"volume":6524600},{"timestamp":1366637400,"date":"2013-04-22","index":7187,"close":59.22,"high":60.1,"low":58.64,"open":59.99,"volume":6020900},{"timestamp":1366723800,"date":"2013-04-23","index":7188,"close":58.54,"high":59.66,"low":58.12,"open":59.47,"volume":6277700},{"timestamp":1366810200,"date":"2013-04-24","index":7189,"close":58.79,"high":59.25,"low":58.72,"open":58.9,"volume":5883000},{"timestamp":1366896600,"date":"2013-04-25","index":7190,"close":59.34,"high":59.41,"low":58.61,"open":59.13,"volume":5669100},{"timestamp":1366983000,"date":"2013-04-26","index":7191,"close":59.48,"high":60.15,"low":59.13,"open":59.26,"volume":5798100},{"timestamp":1367242200,"date":"2013-04-29","index":7192,"close":60.01,"high":60.49,"low":59.81,"open":59.95,"volume":4861600},{"timestamp":1367328600,"date":"2013-04-30","index":7193,"close":59.93,"high":60.38,"low":59.21,"open":60.14,"volume":5701800},{"timestamp":1367415000,"date":"2013-05-01","index":7194,"close":59.72,"high":60.44,"low":59.3,"open":59.96,"volume":4897800},{"timestamp":1367501400,"date":"2013-05-02","index":7195,"close":59.48,"high":60.38,"low":59.39,"open":59.71,"volume":6072500},{"timestamp":1367587800,"date":"2013-05-03","index":7196,"close":58.92,"high":60.03,"low":58.87,"open":59.79,"volume":5149500}]},{"date":"2013-01-17","estimated":1.19,"reported":1.2,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":7113,"close":51.99,"high":53.52,"low":51.85,"open":53.44,"volume":14413200},{"timestamp":1357309800,"date":"2013-01-04","index":7114,"close":52.09,"high":52.73,"low":52.06,"open":52.2,"volume":10458000},{"timestamp":1357569000,"date":"2013-01-07","index":7115,"close":52.09,"high":52.33,"low":51.55,"open":51.88,"volume":7804500},{"timestamp":1357655400,"date":"2013-01-08","index":7116,"close":51.4,"high":52.24,"low":51.36,"open":52,"volume":8196200},{"timestamp":1357741800,"date":"2013-01-09","index":7117,"close":52.37,"high":52.5,"low":51.5,"open":51.59,"volume":5154300},{"timestamp":1357828200,"date":"2013-01-10","index":7118,"close":53.11,"high":53.19,"low":52.33,"open":52.52,"volume":6506500},{"timestamp":1357914600,"date":"2013-01-11","index":7119,"close":52.82,"high":53.4,"low":52.33,"open":53.4,"volume":10182500},{"timestamp":1358173800,"date":"2013-01-14","index":7120,"close":53.36,"high":54.42,"low":52.6,"open":52.87,"volume":7119900},{"timestamp":1358260200,"date":"2013-01-15","index":7121,"close":53.62,"high":53.85,"low":53.21,"open":53.22,"volume":5802900},{"timestamp":1358346600,"date":"2013-01-16","index":7122,"close":53.66,"high":53.8,"low":53.34,"open":53.64,"volume":6474500},{"timestamp":1358433000,"date":"2013-01-17","index":7123,"close":54.4,"high":54.53,"low":53.17,"open":53.76,"volume":14438900}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":7124,"close":54.56,"high":54.63,"low":54.22,"open":54.4,"volume":7023900},{"timestamp":1358865000,"date":"2013-01-22","index":7125,"close":56.02,"high":56.09,"low":54.56,"open":54.65,"volume":9330000},{"timestamp":1358951400,"date":"2013-01-23","index":7126,"close":55.91,"high":56.25,"low":55.45,"open":56.11,"volume":6665700},{"timestamp":1359037800,"date":"2013-01-24","index":7127,"close":56.22,"high":56.44,"low":55.9,"open":56.03,"volume":4221700},{"timestamp":1359124200,"date":"2013-01-25","index":7128,"close":56.04,"high":56.38,"low":55.72,"open":56.36,"volume":5604700},{"timestamp":1359383400,"date":"2013-01-28","index":7129,"close":55.81,"high":56.53,"low":55.8,"open":56.42,"volume":5736900},{"timestamp":1359469800,"date":"2013-01-29","index":7130,"close":56.28,"high":56.69,"low":55.68,"open":55.75,"volume":7317600},{"timestamp":1359556200,"date":"2013-01-30","index":7131,"close":56.08,"high":56.44,"low":55.92,"open":56.25,"volume":6269200},{"timestamp":1359642600,"date":"2013-01-31","index":7132,"close":55.21,"high":56.04,"low":55.21,"open":55.84,"volume":6957500},{"timestamp":1359729000,"date":"2013-02-01","index":7133,"close":55.77,"high":55.84,"low":55.37,"open":55.74,"volume":6369500},{"timestamp":1359988200,"date":"2013-02-04","index":7134,"close":55.75,"high":56.37,"low":55.32,"open":55.32,"volume":4795700}]},{"date":"2012-10-16","estimated":1.35,"reported":1.5,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":7051,"close":56.8,"high":56.89,"low":56.31,"open":56.46,"volume":3828700},{"timestamp":1349271000,"date":"2012-10-03","index":7052,"close":56.86,"high":57.15,"low":56.63,"open":56.98,"volume":4662900},{"timestamp":1349357400,"date":"2012-10-04","index":7053,"close":57.97,"high":58.15,"low":57.01,"open":57.15,"volume":6897300},{"timestamp":1349443800,"date":"2012-10-05","index":7054,"close":57.13,"high":58.15,"low":56.84,"open":58.1,"volume":6078300},{"timestamp":1349703000,"date":"2012-10-08","index":7055,"close":57.6,"high":58.29,"low":57.32,"open":57.59,"volume":6050700},{"timestamp":1349789400,"date":"2012-10-09","index":7056,"close":57.47,"high":57.84,"low":57.1,"open":57.6,"volume":5093300},{"timestamp":1349875800,"date":"2012-10-10","index":7057,"close":57.11,"high":57.76,"low":56.93,"open":57.42,"volume":4141500},{"timestamp":1349962200,"date":"2012-10-11","index":7058,"close":57.66,"high":58.18,"low":57.33,"open":57.54,"volume":5035900},{"timestamp":1350048600,"date":"2012-10-12","index":7059,"close":57.07,"high":57.75,"low":56.92,"open":57.75,"volume":4283900},{"timestamp":1350307800,"date":"2012-10-15","index":7060,"close":57.49,"high":57.79,"low":56.92,"open":57.14,"volume":4193300},{"timestamp":1350394200,"date":"2012-10-16","index":7061,"close":56.88,"high":57.85,"low":56.26,"open":57.19,"volume":7531600}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":7062,"close":55.99,"high":57.7,"low":55.65,"open":57.58,"volume":6255200},{"timestamp":1350567000,"date":"2012-10-18","index":7063,"close":56.01,"high":56.43,"low":55.76,"open":55.8,"volume":5384500},{"timestamp":1350653400,"date":"2012-10-19","index":7064,"close":55.66,"high":56.09,"low":55.37,"open":56.01,"volume":5704800},{"timestamp":1350912600,"date":"2012-10-22","index":7065,"close":56.54,"high":56.63,"low":55.45,"open":55.52,"volume":5723600},{"timestamp":1350999000,"date":"2012-10-23","index":7066,"close":56.18,"high":56.32,"low":55.35,"open":56.08,"volume":5557400},{"timestamp":1351085400,"date":"2012-10-24","index":7067,"close":55.92,"high":56.67,"low":55.77,"open":56.44,"volume":4545000},{"timestamp":1351171800,"date":"2012-10-25","index":7068,"close":56.21,"high":56.72,"low":55.8,"open":55.94,"volume":4701900},{"timestamp":1351258200,"date":"2012-10-26","index":7069,"close":55.78,"high":56.26,"low":55.34,"open":56.14,"volume":3346700},{"timestamp":1351690200,"date":"2012-10-31","index":7070,"close":56,"high":56.16,"low":55.51,"open":56.14,"volume":4157700},{"timestamp":1351776600,"date":"2012-11-01","index":7071,"close":56.95,"high":57.09,"low":55.86,"open":55.86,"volume":4833700},{"timestamp":1351863000,"date":"2012-11-02","index":7072,"close":56.05,"high":57.24,"low":55.99,"open":57.02,"volume":4948200}]},{"date":"2012-07-19","estimated":1.19,"reported":1.27,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":6989,"close":55.81,"high":56.16,"low":54.86,"open":54.88,"volume":6937800},{"timestamp":1341581400,"date":"2012-07-06","index":6990,"close":55.82,"high":55.94,"low":55.15,"open":55.29,"volume":4458600},{"timestamp":1341840600,"date":"2012-07-09","index":6991,"close":56.09,"high":56.66,"low":55.53,"open":56.29,"volume":4241500},{"timestamp":1341927000,"date":"2012-07-10","index":6992,"close":55.7,"high":56.44,"low":55.24,"open":56.27,"volume":5662700},{"timestamp":1342013400,"date":"2012-07-11","index":6993,"close":56.04,"high":56.29,"low":55.7,"open":55.77,"volume":5316400},{"timestamp":1342099800,"date":"2012-07-12","index":6994,"close":54.57,"high":55.9,"low":54.44,"open":55.88,"volume":6079200},{"timestamp":1342186200,"date":"2012-07-13","index":6995,"close":55.2,"high":55.55,"low":54.57,"open":54.61,"volume":5053000},{"timestamp":1342445400,"date":"2012-07-16","index":6996,"close":55.16,"high":55.28,"low":54.72,"open":55.18,"volume":3170100},{"timestamp":1342531800,"date":"2012-07-17","index":6997,"close":55.9,"high":56.2,"low":54.89,"open":55.21,"volume":6180000},{"timestamp":1342618200,"date":"2012-07-18","index":6998,"close":56.35,"high":56.48,"low":54.87,"open":55.54,"volume":5090200},{"timestamp":1342704600,"date":"2012-07-19","index":6999,"close":54.99,"high":57.6,"low":53.63,"open":57.39,"volume":16696600}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":7000,"close":55.41,"high":55.83,"low":54.86,"open":54.87,"volume":8367300},{"timestamp":1343050200,"date":"2012-07-23","index":7001,"close":54.51,"high":55.06,"low":53.97,"open":54.37,"volume":6037000},{"timestamp":1343136600,"date":"2012-07-24","index":7002,"close":54.9,"high":55.1,"low":54.31,"open":54.64,"volume":7561100},{"timestamp":1343223000,"date":"2012-07-25","index":7003,"close":52.48,"high":52.96,"low":51.01,"open":51.5,"volume":19603900},{"timestamp":1343309400,"date":"2012-07-26","index":7004,"close":52.01,"high":53.35,"low":50.89,"open":53.12,"volume":10510600},{"timestamp":1343395800,"date":"2012-07-27","index":7005,"close":53.34,"high":53.51,"low":51.69,"open":51.81,"volume":8569900},{"timestamp":1343655000,"date":"2012-07-30","index":7006,"close":53.26,"high":53.71,"low":52.89,"open":53.32,"volume":4405400},{"timestamp":1343741400,"date":"2012-07-31","index":7007,"close":51.09,"high":53.19,"low":51.08,"open":52.74,"volume":9879500},{"timestamp":1343827800,"date":"2012-08-01","index":7008,"close":51.21,"high":51.92,"low":50.75,"open":51.21,"volume":7617600},{"timestamp":1343914200,"date":"2012-08-02","index":7009,"close":51.1,"high":51.76,"low":50.32,"open":50.75,"volume":7320500},{"timestamp":1344000600,"date":"2012-08-03","index":7010,"close":51.61,"high":52.25,"low":50.62,"open":51.38,"volume":6408000}]},{"date":"2012-04-19","estimated":1.17,"reported":1.31,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":6926,"close":59.06,"high":59.28,"low":58.67,"open":59.16,"volume":4791300},{"timestamp":1333632600,"date":"2012-04-05","index":6927,"close":59.01,"high":59.19,"low":58.6,"open":58.82,"volume":4826800},{"timestamp":1333978200,"date":"2012-04-09","index":6928,"close":58.14,"high":58.87,"low":58.01,"open":58.52,"volume":4755600},{"timestamp":1334064600,"date":"2012-04-10","index":6929,"close":57.56,"high":58.33,"low":57.22,"open":57.96,"volume":5841700},{"timestamp":1334151000,"date":"2012-04-11","index":6930,"close":58.02,"high":58.54,"low":57.85,"open":58.08,"volume":6496000},{"timestamp":1334237400,"date":"2012-04-12","index":6931,"close":58.46,"high":58.62,"low":57.72,"open":58.03,"volume":4303200},{"timestamp":1334323800,"date":"2012-04-13","index":6932,"close":58.05,"high":58.55,"low":57.74,"open":58.39,"volume":5655400},{"timestamp":1334583000,"date":"2012-04-16","index":6933,"close":57.36,"high":58.35,"low":57.36,"open":58.35,"volume":6628000},{"timestamp":1334669400,"date":"2012-04-17","index":6934,"close":58.1,"high":58.4,"low":57.3,"open":57.61,"volume":5896300},{"timestamp":1334755800,"date":"2012-04-18","index":6935,"close":57.32,"high":57.7,"low":57.11,"open":57.7,"volume":6551300},{"timestamp":1334842200,"date":"2012-04-19","index":6936,"close":58.71,"high":59.35,"low":56.99,"open":57.28,"volume":10754500}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":6937,"close":59.51,"high":59.71,"low":58.93,"open":59.16,"volume":8378800},{"timestamp":1335187800,"date":"2012-04-23","index":6938,"close":59.19,"high":59.33,"low":58.9,"open":59.04,"volume":4471400},{"timestamp":1335274200,"date":"2012-04-24","index":6939,"close":58.72,"high":59.2,"low":58.47,"open":59.02,"volume":5030600},{"timestamp":1335360600,"date":"2012-04-25","index":6940,"close":58.87,"high":59.5,"low":58.67,"open":58.79,"volume":6091300},{"timestamp":1335447000,"date":"2012-04-26","index":6941,"close":58.37,"high":58.67,"low":56.47,"open":56.94,"volume":9384700},{"timestamp":1335533400,"date":"2012-04-27","index":6942,"close":57.91,"high":58.74,"low":57.59,"open":58.61,"volume":7509600},{"timestamp":1335792600,"date":"2012-04-30","index":6943,"close":56.15,"high":57.48,"low":55.48,"open":56.95,"volume":9874300},{"timestamp":1335879000,"date":"2012-05-01","index":6944,"close":57.13,"high":57.39,"low":56.15,"open":56.27,"volume":4887100},{"timestamp":1335965400,"date":"2012-05-02","index":6945,"close":56.66,"high":57.42,"low":56.57,"open":56.77,"volume":5175400},{"timestamp":1336051800,"date":"2012-05-03","index":6946,"close":55.72,"high":56.52,"low":55.39,"open":56.52,"volume":7296800},{"timestamp":1336138200,"date":"2012-05-04","index":6947,"close":54.72,"high":55.73,"low":54.66,"open":55.65,"volume":5787500}]},{"date":"2012-01-19","estimated":1.04,"reported":1.17,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":6863,"close":52.24,"high":52.25,"low":51.25,"open":51.26,"volume":5406400},{"timestamp":1325773800,"date":"2012-01-05","index":6864,"close":52.59,"high":52.73,"low":51.8,"open":51.89,"volume":6330100},{"timestamp":1325860200,"date":"2012-01-06","index":6865,"close":52.78,"high":53.42,"low":52.48,"open":52.75,"volume":5321700},{"timestamp":1326119400,"date":"2012-01-09","index":6866,"close":52.72,"high":52.97,"low":52.47,"open":52.63,"volume":5079300},{"timestamp":1326205800,"date":"2012-01-10","index":6867,"close":52.62,"high":53.04,"low":52.37,"open":52.96,"volume":7063200},{"timestamp":1326292200,"date":"2012-01-11","index":6868,"close":53.01,"high":53.12,"low":52.06,"open":52.49,"volume":4281600},{"timestamp":1326378600,"date":"2012-01-12","index":6869,"close":52.87,"high":53.24,"low":52.53,"open":53.22,"volume":4550300},{"timestamp":1326465000,"date":"2012-01-13","index":6870,"close":52.7,"high":52.79,"low":51.93,"open":52.69,"volume":4995700},{"timestamp":1326810600,"date":"2012-01-17","index":6871,"close":53.57,"high":53.64,"low":52.87,"open":53.05,"volume":6495700},{"timestamp":1326897000,"date":"2012-01-18","index":6872,"close":53.94,"high":54.18,"low":52.93,"open":53.35,"volume":8389800},{"timestamp":1326983400,"date":"2012-01-19","index":6873,"close":52.32,"high":53.02,"low":51.42,"open":52.31,"volume":18656600}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":6874,"close":52.27,"high":52.51,"low":51.61,"open":52.34,"volume":8873800},{"timestamp":1327329000,"date":"2012-01-23","index":6875,"close":52.43,"high":53.05,"low":51.96,"open":52.2,"volume":7535900},{"timestamp":1327415400,"date":"2012-01-24","index":6876,"close":51.33,"high":52.52,"low":51.23,"open":52.27,"volume":10397800},{"timestamp":1327501800,"date":"2012-01-25","index":6877,"close":51.57,"high":51.65,"low":49.82,"open":50.63,"volume":13121500},{"timestamp":1327588200,"date":"2012-01-26","index":6878,"close":50.35,"high":51.72,"low":49.9,"open":51.61,"volume":13576200},{"timestamp":1327674600,"date":"2012-01-27","index":6879,"close":51.02,"high":51.24,"low":50.32,"open":50.34,"volume":7027300},{"timestamp":1327933800,"date":"2012-01-30","index":6880,"close":51.07,"high":51.17,"low":50.07,"open":50.82,"volume":4852400},{"timestamp":1328020200,"date":"2012-01-31","index":6881,"close":51.79,"high":52.88,"low":51.38,"open":51.4,"volume":8843000},{"timestamp":1328106600,"date":"2012-02-01","index":6882,"close":53.26,"high":53.61,"low":52.12,"open":52.16,"volume":7480600},{"timestamp":1328193000,"date":"2012-02-02","index":6883,"close":52.54,"high":53.25,"low":52.01,"open":53.25,"volume":5319200},{"timestamp":1328279400,"date":"2012-02-03","index":6884,"close":51.31,"high":52.77,"low":50.75,"open":52.74,"volume":9676900}]},{"date":"2011-10-18","estimated":1.12,"reported":1.17,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":6800,"close":42.78,"high":42.84,"low":41.32,"open":42.11,"volume":13800000},{"timestamp":1317821400,"date":"2011-10-05","index":6801,"close":44.45,"high":44.68,"low":42.84,"open":43.54,"volume":8455800},{"timestamp":1317907800,"date":"2011-10-06","index":6802,"close":44.94,"high":45.15,"low":43.98,"open":44.62,"volume":5804800},{"timestamp":1317994200,"date":"2011-10-07","index":6803,"close":44.89,"high":45.45,"low":44.45,"open":45,"volume":5962900},{"timestamp":1318253400,"date":"2011-10-10","index":6804,"close":46.52,"high":46.52,"low":45.51,"open":45.52,"volume":4752100},{"timestamp":1318339800,"date":"2011-10-11","index":6805,"close":46.64,"high":46.82,"low":45.89,"open":46.38,"volume":4639600},{"timestamp":1318426200,"date":"2011-10-12","index":6806,"close":46.38,"high":47.65,"low":46.37,"open":47.21,"volume":7267400},{"timestamp":1318512600,"date":"2011-10-13","index":6807,"close":46.53,"high":46.62,"low":45.67,"open":46.02,"volume":5034600},{"timestamp":1318599000,"date":"2011-10-14","index":6808,"close":47.22,"high":47.35,"low":46.53,"open":47.22,"volume":6074100},{"timestamp":1318858200,"date":"2011-10-17","index":6809,"close":46.6,"high":47.61,"low":46.46,"open":46.87,"volume":5944600},{"timestamp":1318944600,"date":"2011-10-18","index":6810,"close":45.34,"high":45.9,"low":42.86,"open":44.24,"volume":23926900}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":6811,"close":46.45,"high":47.42,"low":45.21,"open":45.4,"volume":12250600},{"timestamp":1319117400,"date":"2011-10-20","index":6812,"close":46.88,"high":46.99,"low":45.94,"open":46.68,"volume":7985300},{"timestamp":1319203800,"date":"2011-10-21","index":6813,"close":47.92,"high":48.5,"low":47.31,"open":47.43,"volume":9218800},{"timestamp":1319463000,"date":"2011-10-24","index":6814,"close":49.03,"high":49.24,"low":48,"open":48.21,"volume":7146200},{"timestamp":1319549400,"date":"2011-10-25","index":6815,"close":48.76,"high":49.3,"low":47.67,"open":47.67,"volume":7477100},{"timestamp":1319635800,"date":"2011-10-26","index":6816,"close":48.76,"high":49.48,"low":48.13,"open":49.43,"volume":10387600},{"timestamp":1319722200,"date":"2011-10-27","index":6817,"close":49.18,"high":50,"low":48.81,"open":49.92,"volume":10025800},{"timestamp":1319808600,"date":"2011-10-28","index":6818,"close":48.85,"high":49.35,"low":48.19,"open":49.17,"volume":6377300},{"timestamp":1320067800,"date":"2011-10-31","index":6819,"close":47.99,"high":48.95,"low":47.96,"open":48.38,"volume":6164900},{"timestamp":1320154200,"date":"2011-11-01","index":6820,"close":46.22,"high":47.1,"low":45.95,"open":46.81,"volume":11125900},{"timestamp":1320240600,"date":"2011-11-02","index":6821,"close":46.36,"high":47,"low":46.07,"open":47,"volume":7858100}]},{"date":"2011-07-19","estimated":0.94,"reported":1.16,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":6736,"close":52.85,"high":53.11,"low":52.27,"open":53.08,"volume":4822300},{"timestamp":1309959000,"date":"2011-07-06","index":6737,"close":53.13,"high":53.22,"low":52.55,"open":52.85,"volume":5319100},{"timestamp":1310045400,"date":"2011-07-07","index":6738,"close":52.63,"high":53.5,"low":51.97,"open":53.28,"volume":7559100},{"timestamp":1310131800,"date":"2011-07-08","index":6739,"close":52.08,"high":52.32,"low":51.54,"open":52,"volume":6927300},{"timestamp":1310391000,"date":"2011-07-11","index":6740,"close":50.94,"high":51.54,"low":50.74,"open":51.38,"volume":6037500},{"timestamp":1310477400,"date":"2011-07-12","index":6741,"close":51.41,"high":52.03,"low":50.73,"open":50.74,"volume":6631700},{"timestamp":1310563800,"date":"2011-07-13","index":6742,"close":51.73,"high":52.63,"low":51.55,"open":51.55,"volume":4869400},{"timestamp":1310650200,"date":"2011-07-14","index":6743,"close":52.27,"high":52.56,"low":51.79,"open":51.81,"volume":7167600},{"timestamp":1310736600,"date":"2011-07-15","index":6744,"close":51.97,"high":52.59,"low":51.68,"open":52.47,"volume":7030500},{"timestamp":1310995800,"date":"2011-07-18","index":6745,"close":51.95,"high":52.2,"low":51.05,"open":51.6,"volume":7257700},{"timestamp":1311082200,"date":"2011-07-19","index":6746,"close":51.45,"high":51.76,"low":49.95,"open":51.37,"volume":13946300}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":6747,"close":51.51,"high":51.88,"low":50.97,"open":51.76,"volume":7748900},{"timestamp":1311255000,"date":"2011-07-21","index":6748,"close":52.15,"high":52.9,"low":51.69,"open":51.92,"volume":7831500},{"timestamp":1311341400,"date":"2011-07-22","index":6749,"close":52.75,"high":52.87,"low":52.13,"open":52.52,"volume":5717300},{"timestamp":1311600600,"date":"2011-07-25","index":6750,"close":51.63,"high":52.83,"low":51.5,"open":52.48,"volume":6533500},{"timestamp":1311687000,"date":"2011-07-26","index":6751,"close":51.26,"high":52.18,"low":51.16,"open":51.89,"volume":5670100},{"timestamp":1311773400,"date":"2011-07-27","index":6752,"close":49.89,"high":50.94,"low":49.71,"open":50.57,"volume":10581400},{"timestamp":1311859800,"date":"2011-07-28","index":6753,"close":49.92,"high":50.89,"low":49.79,"open":49.84,"volume":7703600},{"timestamp":1311946200,"date":"2011-07-29","index":6754,"close":49.63,"high":50.09,"low":48.11,"open":49.1,"volume":10759500},{"timestamp":1312205400,"date":"2011-08-01","index":6755,"close":48.02,"high":50.36,"low":45.69,"open":50.28,"volume":23228700},{"timestamp":1312291800,"date":"2011-08-02","index":6756,"close":46.98,"high":48.44,"low":46.76,"open":47.69,"volume":10060500},{"timestamp":1312378200,"date":"2011-08-03","index":6757,"close":47.18,"high":47.29,"low":45.97,"open":46.99,"volume":8304300}]},{"date":"2011-04-21","estimated":0.89,"reported":1.22,"pre":[{"timestamp":1302183000,"date":"2011-04-07","index":6676,"close":44.43,"high":48.58,"low":44.42,"open":44.77,"volume":7706300},{"timestamp":1302269400,"date":"2011-04-08","index":6677,"close":44.38,"high":45.24,"low":44.14,"open":44.62,"volume":4723900},{"timestamp":1302528600,"date":"2011-04-11","index":6678,"close":44.32,"high":44.49,"low":43.84,"open":44.33,"volume":6048700},{"timestamp":1302615000,"date":"2011-04-12","index":6679,"close":44.81,"high":44.9,"low":44.03,"open":44.19,"volume":3959100},{"timestamp":1302701400,"date":"2011-04-13","index":6680,"close":44.33,"high":45.17,"low":44.08,"open":44.88,"volume":4766300},{"timestamp":1302787800,"date":"2011-04-14","index":6681,"close":44.82,"high":44.98,"low":43.87,"open":44.2,"volume":4719700},{"timestamp":1302874200,"date":"2011-04-15","index":6682,"close":44.98,"high":45.08,"low":44.57,"open":45,"volume":5783300},{"timestamp":1303133400,"date":"2011-04-18","index":6683,"close":43.55,"high":44.61,"low":43.35,"open":44.53,"volume":6722600},{"timestamp":1303219800,"date":"2011-04-19","index":6684,"close":43.96,"high":43.97,"low":43.3,"open":43.6,"volume":5731300},{"timestamp":1303306200,"date":"2011-04-20","index":6685,"close":44.24,"high":44.78,"low":44.18,"open":44.78,"volume":5168100},{"timestamp":1303392600,"date":"2011-04-21","index":6686,"close":47.81,"high":48.9,"low":47.56,"open":48.09,"volume":18367400}],"post":[{"timestamp":1303738200,"date":"2011-04-25","index":6687,"close":47.71,"high":48.14,"low":47.08,"open":47.14,"volume":6650100},{"timestamp":1303824600,"date":"2011-04-26","index":6688,"close":47.35,"high":48.75,"low":46.93,"open":48.12,"volume":10500000},{"timestamp":1303911000,"date":"2011-04-27","index":6689,"close":48.21,"high":48.3,"low":46.88,"open":47.52,"volume":10513300},{"timestamp":1303997400,"date":"2011-04-28","index":6690,"close":49.1,"high":49.1,"low":48.06,"open":48.19,"volume":7913500},{"timestamp":1304083800,"date":"2011-04-29","index":6691,"close":49.23,"high":49.4,"low":48.67,"open":48.95,"volume":9542700},{"timestamp":1304343000,"date":"2011-05-02","index":6692,"close":49.88,"high":50.2,"low":49.23,"open":49.4,"volume":9858200},{"timestamp":1304429400,"date":"2011-05-03","index":6693,"close":49.68,"high":50.01,"low":49.41,"open":49.68,"volume":5879100},{"timestamp":1304515800,"date":"2011-05-04","index":6694,"close":49.56,"high":49.77,"low":48.96,"open":49.55,"volume":7553000},{"timestamp":1304602200,"date":"2011-05-05","index":6695,"close":49.58,"high":50.15,"low":49.02,"open":49.44,"volume":7393900},{"timestamp":1304688600,"date":"2011-05-06","index":6696,"close":50.12,"high":50.25,"low":49.65,"open":50.06,"volume":6295300},{"timestamp":1304947800,"date":"2011-05-09","index":6697,"close":50.47,"high":50.91,"low":49.75,"open":49.75,"volume":5665200}]},{"date":"2011-01-20","estimated":0.84,"reported":1.05,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":6612,"close":37.59,"high":37.81,"low":37.29,"open":37.5,"volume":7528100},{"timestamp":1294324200,"date":"2011-01-06","index":6613,"close":38.37,"high":38.4,"low":37.74,"open":37.96,"volume":7157300},{"timestamp":1294410600,"date":"2011-01-07","index":6614,"close":38.45,"high":38.54,"low":38.05,"open":38.38,"volume":6437700},{"timestamp":1294669800,"date":"2011-01-10","index":6615,"close":38.45,"high":38.65,"low":38.01,"open":38.54,"volume":5725300},{"timestamp":1294756200,"date":"2011-01-11","index":6616,"close":39.08,"high":39.1,"low":38.34,"open":38.53,"volume":5569100},{"timestamp":1294842600,"date":"2011-01-12","index":6617,"close":38.86,"high":39.33,"low":38.81,"open":39.23,"volume":5872400},{"timestamp":1294929000,"date":"2011-01-13","index":6618,"close":39.6,"high":39.6,"low":38.93,"open":39.27,"volume":8618200},{"timestamp":1295015400,"date":"2011-01-14","index":6619,"close":40.77,"high":40.9,"low":39.41,"open":39.48,"volume":10560400},{"timestamp":1295361000,"date":"2011-01-18","index":6620,"close":40.88,"high":40.99,"low":40.47,"open":40.79,"volume":6738900},{"timestamp":1295447400,"date":"2011-01-19","index":6621,"close":40.56,"high":41.02,"low":40.11,"open":40.87,"volume":9424600},{"timestamp":1295533800,"date":"2011-01-20","index":6622,"close":40.31,"high":40.5,"low":39.37,"open":40,"volume":11293100}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":6623,"close":40.41,"high":40.59,"low":40.13,"open":40.58,"volume":7384200},{"timestamp":1295879400,"date":"2011-01-24","index":6624,"close":39.81,"high":40.5,"low":39.7,"open":40.41,"volume":7604100},{"timestamp":1295965800,"date":"2011-01-25","index":6625,"close":40.62,"high":41,"low":39.65,"open":39.69,"volume":10000100},{"timestamp":1296052200,"date":"2011-01-26","index":6626,"close":40.25,"high":41.13,"low":40.11,"open":40.59,"volume":8937900},{"timestamp":1296138600,"date":"2011-01-27","index":6627,"close":42.29,"high":42.42,"low":40.44,"open":40.94,"volume":13558000},{"timestamp":1296225000,"date":"2011-01-28","index":6628,"close":40.93,"high":42.44,"low":40.86,"open":42.31,"volume":7767400},{"timestamp":1296484200,"date":"2011-01-31","index":6629,"close":41.05,"high":41.32,"low":40.71,"open":41.02,"volume":7320400},{"timestamp":1296570600,"date":"2011-02-01","index":6630,"close":42.07,"high":42.18,"low":41.29,"open":41.36,"volume":9074600},{"timestamp":1296657000,"date":"2011-02-02","index":6631,"close":41.95,"high":42.26,"low":41.67,"open":41.74,"volume":4285800},{"timestamp":1296743400,"date":"2011-02-03","index":6632,"close":43.04,"high":44.09,"low":40.9,"open":41.78,"volume":14831200},{"timestamp":1296829800,"date":"2011-02-04","index":6633,"close":42.49,"high":43.9,"low":42.04,"open":43.15,"volume":8338500}]},{"date":"2010-10-19","estimated":0.84,"reported":1.14,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":6548,"close":35.07,"high":35.13,"low":34.55,"open":34.77,"volume":6887400},{"timestamp":1286371800,"date":"2010-10-06","index":6549,"close":33.95,"high":35.22,"low":33.94,"open":35.04,"volume":13815400},{"timestamp":1286458200,"date":"2010-10-07","index":6550,"close":34.34,"high":34.59,"low":34.11,"open":34.39,"volume":6878900},{"timestamp":1286544600,"date":"2010-10-08","index":6551,"close":34.35,"high":34.55,"low":34.19,"open":34.45,"volume":6022300},{"timestamp":1286803800,"date":"2010-10-11","index":6552,"close":34.65,"high":34.9,"low":34.07,"open":34.09,"volume":6746300},{"timestamp":1286890200,"date":"2010-10-12","index":6553,"close":35.02,"high":35.06,"low":34.44,"open":34.52,"volume":6766300},{"timestamp":1286976600,"date":"2010-10-13","index":6554,"close":35.32,"high":35.62,"low":35.02,"open":35.09,"volume":8050100},{"timestamp":1287063000,"date":"2010-10-14","index":6555,"close":35.78,"high":36.26,"low":35.23,"open":35.26,"volume":10274300},{"timestamp":1287149400,"date":"2010-10-15","index":6556,"close":35.98,"high":36.23,"low":35.77,"open":36.01,"volume":7825200},{"timestamp":1287408600,"date":"2010-10-18","index":6557,"close":36.25,"high":36.37,"low":35.84,"open":36.09,"volume":8035000},{"timestamp":1287495000,"date":"2010-10-19","index":6558,"close":35.3,"high":35.92,"low":34.92,"open":35.63,"volume":13178200}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":6559,"close":36.73,"high":36.75,"low":35.45,"open":35.46,"volume":10386500},{"timestamp":1287667800,"date":"2010-10-21","index":6560,"close":36.49,"high":36.85,"low":36.12,"open":36.85,"volume":6840200},{"timestamp":1287754200,"date":"2010-10-22","index":6561,"close":37.26,"high":37.26,"low":36.42,"open":36.7,"volume":6622900},{"timestamp":1288013400,"date":"2010-10-25","index":6562,"close":37.56,"high":37.95,"low":37.46,"open":37.52,"volume":7456100},{"timestamp":1288099800,"date":"2010-10-26","index":6563,"close":37.57,"high":37.69,"low":37.15,"open":37.51,"volume":8050600},{"timestamp":1288186200,"date":"2010-10-27","index":6564,"close":35.93,"high":37.36,"low":35.7,"open":37.25,"volume":12700700},{"timestamp":1288272600,"date":"2010-10-28","index":6565,"close":36.25,"high":36.4,"low":35.95,"open":36.28,"volume":6281600},{"timestamp":1288359000,"date":"2010-10-29","index":6566,"close":36.05,"high":36.93,"low":35.81,"open":36.4,"volume":6696900},{"timestamp":1288618200,"date":"2010-11-01","index":6567,"close":36.11,"high":36.64,"low":35.7,"open":36.27,"volume":7671800},{"timestamp":1288704600,"date":"2010-11-02","index":6568,"close":37,"high":37.09,"low":36.36,"open":36.4,"volume":9988000},{"timestamp":1288791000,"date":"2010-11-03","index":6569,"close":36.66,"high":37.45,"low":36.07,"open":36.65,"volume":10730400}]},{"date":"2010-07-20","estimated":0.75,"reported":0.99,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":6484,"close":28.89,"high":29.06,"low":28.29,"open":28.49,"volume":13395000},{"timestamp":1278509400,"date":"2010-07-07","index":6485,"close":29.2,"high":29.25,"low":28.8,"open":28.98,"volume":8978500},{"timestamp":1278595800,"date":"2010-07-08","index":6486,"close":29.68,"high":29.89,"low":29.25,"open":29.32,"volume":8996400},{"timestamp":1278682200,"date":"2010-07-09","index":6487,"close":29.97,"high":30.13,"low":29.52,"open":29.75,"volume":6971100},{"timestamp":1278941400,"date":"2010-07-12","index":6488,"close":30.04,"high":30.07,"low":29.61,"open":29.91,"volume":8901800},{"timestamp":1279027800,"date":"2010-07-13","index":6489,"close":30.14,"high":30.27,"low":29.8,"open":30.24,"volume":6905100},{"timestamp":1279114200,"date":"2010-07-14","index":6490,"close":30.32,"high":30.39,"low":29.78,"open":30,"volume":4711100},{"timestamp":1279200600,"date":"2010-07-15","index":6491,"close":30.88,"high":30.93,"low":30.12,"open":30.32,"volume":9214500},{"timestamp":1279287000,"date":"2010-07-16","index":6492,"close":30.34,"high":31.12,"low":30.15,"open":30.73,"volume":9411300},{"timestamp":1279546200,"date":"2010-07-19","index":6493,"close":30.82,"high":30.96,"low":30.29,"open":30.48,"volume":8575500},{"timestamp":1279632600,"date":"2010-07-20","index":6494,"close":30.83,"high":31.49,"low":30.24,"open":31.35,"volume":13493900}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":6495,"close":30.7,"high":31.13,"low":30.58,"open":30.85,"volume":8884400},{"timestamp":1279805400,"date":"2010-07-22","index":6496,"close":31,"high":31.2,"low":30.65,"open":31.09,"volume":9202600},{"timestamp":1279891800,"date":"2010-07-23","index":6497,"close":30.92,"high":31.25,"low":30.74,"open":31,"volume":5746700},{"timestamp":1280151000,"date":"2010-07-26","index":6498,"close":31.47,"high":31.49,"low":30.84,"open":30.84,"volume":5479000},{"timestamp":1280237400,"date":"2010-07-27","index":6499,"close":30.78,"high":31.72,"low":30.63,"open":31.53,"volume":11856600},{"timestamp":1280323800,"date":"2010-07-28","index":6500,"close":30.33,"high":30.92,"low":30.15,"open":30.79,"volume":7981800},{"timestamp":1280410200,"date":"2010-07-29","index":6501,"close":30.44,"high":30.88,"low":30.04,"open":30.49,"volume":5540300},{"timestamp":1280496600,"date":"2010-07-30","index":6502,"close":30.45,"high":30.68,"low":29.94,"open":30.2,"volume":4893200},{"timestamp":1280755800,"date":"2010-08-02","index":6503,"close":31.44,"high":31.56,"low":30.83,"open":30.89,"volume":7440900},{"timestamp":1280842200,"date":"2010-08-03","index":6504,"close":32.42,"high":32.58,"low":31.27,"open":31.39,"volume":9954200},{"timestamp":1280928600,"date":"2010-08-04","index":6505,"close":32.91,"high":33.24,"low":32.4,"open":32.43,"volume":9379500}]},{"date":"2010-04-20","estimated":0.69,"reported":1.03,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":6421,"close":33.41,"high":34,"low":33.25,"open":33.27,"volume":9430900},{"timestamp":1270647000,"date":"2010-04-07","index":6422,"close":32.93,"high":33.53,"low":32.74,"open":33.53,"volume":8395900},{"timestamp":1270733400,"date":"2010-04-08","index":6423,"close":32.62,"high":32.96,"low":32.2,"open":32.84,"volume":11174600},{"timestamp":1270819800,"date":"2010-04-09","index":6424,"close":32.26,"high":32.71,"low":31.61,"open":32.66,"volume":12831400},{"timestamp":1271079000,"date":"2010-04-12","index":6425,"close":32.26,"high":32.38,"low":32.01,"open":32.18,"volume":8763300},{"timestamp":1271165400,"date":"2010-04-13","index":6426,"close":32.16,"high":32.68,"low":31.83,"open":32.44,"volume":11119100},{"timestamp":1271251800,"date":"2010-04-14","index":6427,"close":31.05,"high":32.12,"low":30.94,"open":32.11,"volume":16499100},{"timestamp":1271338200,"date":"2010-04-15","index":6428,"close":30.63,"high":31.3,"low":30.08,"open":31.07,"volume":25271500},{"timestamp":1271424600,"date":"2010-04-16","index":6429,"close":30.73,"high":31.11,"low":30.34,"open":30.54,"volume":15355500},{"timestamp":1271683800,"date":"2010-04-19","index":6430,"close":31.23,"high":31.67,"low":30.56,"open":30.56,"volume":13524400},{"timestamp":1271770200,"date":"2010-04-20","index":6431,"close":30.98,"high":32.23,"low":30.26,"open":32.22,"volume":26564000}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":6432,"close":30.26,"high":31.45,"low":30.09,"open":31.14,"volume":13735400},{"timestamp":1271943000,"date":"2010-04-22","index":6433,"close":30.46,"high":30.52,"low":29.88,"open":30.25,"volume":14148700},{"timestamp":1272029400,"date":"2010-04-23","index":6434,"close":30.95,"high":30.97,"low":30.28,"open":30.31,"volume":14799000},{"timestamp":1272288600,"date":"2010-04-26","index":6435,"close":29.85,"high":31.15,"low":29.7,"open":31.12,"volume":16596800},{"timestamp":1272375000,"date":"2010-04-27","index":6436,"close":29.8,"high":30.36,"low":29.62,"open":29.84,"volume":16204300},{"timestamp":1272461400,"date":"2010-04-28","index":6437,"close":30.44,"high":30.62,"low":29.71,"open":29.93,"volume":13270600},{"timestamp":1272547800,"date":"2010-04-29","index":6438,"close":31.3,"high":31.74,"low":30.79,"open":30.81,"volume":13609500},{"timestamp":1272634200,"date":"2010-04-30","index":6439,"close":30.31,"high":31.34,"low":30.22,"open":31.34,"volume":15545900},{"timestamp":1272893400,"date":"2010-05-03","index":6440,"close":30.26,"high":30.58,"low":29.89,"open":30.5,"volume":9553500},{"timestamp":1272979800,"date":"2010-05-04","index":6441,"close":29.49,"high":30.05,"low":29.28,"open":30.01,"volume":11745200},{"timestamp":1273066200,"date":"2010-05-05","index":6442,"close":30,"high":30.1,"low":29.14,"open":29.24,"volume":11359500}]},{"date":"2010-01-21","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1262788200,"date":"2010-01-06","index":6360,"close":31.79,"high":32.06,"low":31.41,"open":31.6,"volume":9761100},{"timestamp":1262874600,"date":"2010-01-07","index":6361,"close":33.01,"high":33.05,"low":31.59,"open":31.59,"volume":11789800},{"timestamp":1262961000,"date":"2010-01-08","index":6362,"close":32.7,"high":32.92,"low":32.34,"open":32.86,"volume":7228700},{"timestamp":1263220200,"date":"2010-01-11","index":6363,"close":32.92,"high":33.13,"low":32.7,"open":32.71,"volume":7206900},{"timestamp":1263306600,"date":"2010-01-12","index":6364,"close":32.05,"high":32.91,"low":31.54,"open":32.7,"volume":13121500},{"timestamp":1263393000,"date":"2010-01-13","index":6365,"close":32.54,"high":32.55,"low":31.68,"open":31.99,"volume":8797200},{"timestamp":1263479400,"date":"2010-01-14","index":6366,"close":33.32,"high":33.33,"low":32.33,"open":32.68,"volume":8818300},{"timestamp":1263565800,"date":"2010-01-15","index":6367,"close":33.75,"high":33.99,"low":33.1,"open":33.54,"volume":19382000},{"timestamp":1263911400,"date":"2010-01-19","index":6368,"close":35.13,"high":35.9,"low":34.5,"open":34.56,"volume":26477900},{"timestamp":1263997800,"date":"2010-01-20","index":6369,"close":34.55,"high":36.07,"low":34.29,"open":35.94,"volume":26854700},{"timestamp":1264084200,"date":"2010-01-21","index":6370,"close":33.1,"high":35.69,"low":33,"open":35.43,"volume":29192700}],"post":[{"timestamp":1264170600,"date":"2010-01-22","index":6371,"close":33.16,"high":34.11,"low":33.1,"open":33.82,"volume":21021600},{"timestamp":1264429800,"date":"2010-01-25","index":6372,"close":33,"high":33.72,"low":32.96,"open":33.56,"volume":10925800},{"timestamp":1264516200,"date":"2010-01-26","index":6373,"close":32.44,"high":32.91,"low":32.44,"open":32.51,"volume":11057200},{"timestamp":1264602600,"date":"2010-01-27","index":6374,"close":33.24,"high":33.53,"low":32.11,"open":32.34,"volume":14387100},{"timestamp":1264689000,"date":"2010-01-28","index":6375,"close":33.43,"high":34.09,"low":33.04,"open":33.33,"volume":16742100},{"timestamp":1264775400,"date":"2010-01-29","index":6376,"close":33,"high":33.8,"low":32.96,"open":33.42,"volume":11931500},{"timestamp":1265034600,"date":"2010-02-01","index":6377,"close":33.13,"high":33.41,"low":32.22,"open":33.03,"volume":13710200},{"timestamp":1265121000,"date":"2010-02-02","index":6378,"close":34.05,"high":34.12,"low":32.93,"open":33.14,"volume":12114600},{"timestamp":1265207400,"date":"2010-02-03","index":6379,"close":33.32,"high":34.05,"low":32.82,"open":34.05,"volume":8410400},{"timestamp":1265293800,"date":"2010-02-04","index":6380,"close":32.46,"high":33.24,"low":32.39,"open":33.24,"volume":10648500},{"timestamp":1265380200,"date":"2010-02-05","index":6381,"close":32.54,"high":32.63,"low":31.84,"open":32.42,"volume":12666000}]},{"date":"2009-10-20","estimated":0.76,"reported":0.89,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":6297,"close":24.38,"high":24.59,"low":23.82,"open":24.46,"volume":11192200},{"timestamp":1254922200,"date":"2009-10-07","index":6298,"close":25.05,"high":25.34,"low":24.4,"open":24.42,"volume":12081700},{"timestamp":1255008600,"date":"2009-10-08","index":6299,"close":24.16,"high":24.43,"low":23.5,"open":24.29,"volume":24531700},{"timestamp":1255095000,"date":"2009-10-09","index":6300,"close":24.67,"high":25.05,"low":24.41,"open":24.45,"volume":16555000},{"timestamp":1255354200,"date":"2009-10-12","index":6301,"close":25.23,"high":25.52,"low":24.81,"open":24.81,"volume":13952400},{"timestamp":1255440600,"date":"2009-10-13","index":6302,"close":24.29,"high":25.17,"low":23.96,"open":25.17,"volume":19003700},{"timestamp":1255527000,"date":"2009-10-14","index":6303,"close":24.87,"high":24.93,"low":24.35,"open":24.62,"volume":9801800},{"timestamp":1255613400,"date":"2009-10-15","index":6304,"close":24.55,"high":24.91,"low":24.38,"open":24.77,"volume":11123600},{"timestamp":1255699800,"date":"2009-10-16","index":6305,"close":24.45,"high":24.96,"low":24.33,"open":24.71,"volume":12367000},{"timestamp":1255959000,"date":"2009-10-19","index":6306,"close":24.92,"high":24.99,"low":24.41,"open":24.57,"volume":10270400},{"timestamp":1256045400,"date":"2009-10-20","index":6307,"close":25.96,"high":26.52,"low":25.5,"open":25.68,"volume":21392200}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":6308,"close":25.12,"high":26.07,"low":25.03,"open":25.97,"volume":11959800},{"timestamp":1256218200,"date":"2009-10-22","index":6309,"close":25.71,"high":26,"low":25.02,"open":25.05,"volume":13756100},{"timestamp":1256304600,"date":"2009-10-23","index":6310,"close":25.85,"high":26.22,"low":25.6,"open":26.1,"volume":8293000},{"timestamp":1256563800,"date":"2009-10-26","index":6311,"close":25.31,"high":26.19,"low":25.29,"open":25.93,"volume":14347500},{"timestamp":1256650200,"date":"2009-10-27","index":6312,"close":26.5,"high":26.8,"low":25.19,"open":25.3,"volume":20485300},{"timestamp":1256736600,"date":"2009-10-28","index":6313,"close":25.88,"high":26.51,"low":25.81,"open":26.29,"volume":11505700},{"timestamp":1256823000,"date":"2009-10-29","index":6314,"close":26.47,"high":26.59,"low":26,"open":26.06,"volume":13044200},{"timestamp":1256909400,"date":"2009-10-30","index":6315,"close":25.95,"high":26.79,"low":25.9,"open":26.32,"volume":11745700},{"timestamp":1257172200,"date":"2009-11-02","index":6316,"close":26.42,"high":26.61,"low":25.64,"open":26.02,"volume":8189400},{"timestamp":1257258600,"date":"2009-11-03","index":6317,"close":26.91,"high":27,"low":26.26,"open":26.58,"volume":11443700},{"timestamp":1257345000,"date":"2009-11-04","index":6318,"close":27.87,"high":28.96,"low":27.62,"open":27.62,"volume":22424700}]},{"date":"2009-07-21","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":6233,"close":25.17,"high":26.31,"low":24,"open":24.05,"volume":19892000},{"timestamp":1247059800,"date":"2009-07-08","index":6234,"close":24.67,"high":25.36,"low":23.91,"open":25.26,"volume":11864900},{"timestamp":1247146200,"date":"2009-07-09","index":6235,"close":24.94,"high":25.6,"low":24.22,"open":24.88,"volume":8967800},{"timestamp":1247232600,"date":"2009-07-10","index":6236,"close":24.67,"high":25.4,"low":24.39,"open":24.9,"volume":5621200},{"timestamp":1247491800,"date":"2009-07-13","index":6237,"close":25.01,"high":25.12,"low":24.27,"open":24.72,"volume":5801600},{"timestamp":1247578200,"date":"2009-07-14","index":6238,"close":24.77,"high":25.73,"low":24.61,"open":25.57,"volume":9708400},{"timestamp":1247664600,"date":"2009-07-15","index":6239,"close":24.91,"high":25.09,"low":24.15,"open":25.06,"volume":12532300},{"timestamp":1247751000,"date":"2009-07-16","index":6240,"close":25.25,"high":25.55,"low":24.32,"open":24.8,"volume":11892400},{"timestamp":1247837400,"date":"2009-07-17","index":6241,"close":25.09,"high":25.5,"low":24.79,"open":25.26,"volume":9050100},{"timestamp":1248096600,"date":"2009-07-20","index":6242,"close":24.84,"high":25.25,"low":24.36,"open":25.25,"volume":8006700},{"timestamp":1248183000,"date":"2009-07-21","index":6243,"close":25.59,"high":25.87,"low":24.95,"open":25.48,"volume":12851000}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":6244,"close":26,"high":26.6,"low":25.37,"open":25.61,"volume":11307100},{"timestamp":1248355800,"date":"2009-07-23","index":6245,"close":27.05,"high":27.34,"low":26.04,"open":26.25,"volume":9955300},{"timestamp":1248442200,"date":"2009-07-24","index":6246,"close":27.32,"high":27.53,"low":26,"open":27.23,"volume":7961000},{"timestamp":1248701400,"date":"2009-07-27","index":6247,"close":27.62,"high":28.2,"low":27.06,"open":27.09,"volume":7030300},{"timestamp":1248787800,"date":"2009-07-28","index":6248,"close":29.08,"high":29.71,"low":27.46,"open":27.78,"volume":17732800},{"timestamp":1248874200,"date":"2009-07-29","index":6249,"close":28.41,"high":29.6,"low":28.2,"open":28.53,"volume":17007300},{"timestamp":1248960600,"date":"2009-07-30","index":6250,"close":28.1,"high":29.01,"low":27.75,"open":28.84,"volume":13690200},{"timestamp":1249047000,"date":"2009-07-31","index":6251,"close":28.06,"high":28.36,"low":27.74,"open":28.08,"volume":8317500},{"timestamp":1249306200,"date":"2009-08-03","index":6252,"close":27.36,"high":28.4,"low":27.07,"open":28.34,"volume":12181300},{"timestamp":1249392600,"date":"2009-08-04","index":6253,"close":26.93,"high":27.48,"low":26.5,"open":27.19,"volume":8508800},{"timestamp":1249479000,"date":"2009-08-05","index":6254,"close":26.18,"high":26.89,"low":26.04,"open":26.88,"volume":7892500}]},{"date":"2009-04-21","estimated":0.68,"reported":0.81,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":6170,"close":21.93,"high":22.05,"low":20.25,"open":20.33,"volume":12855600},{"timestamp":1239111000,"date":"2009-04-07","index":6171,"close":23.45,"high":23.76,"low":20.7,"open":21.4,"volume":21519900},{"timestamp":1239197400,"date":"2009-04-08","index":6172,"close":22.86,"high":24.39,"low":22.55,"open":24.12,"volume":15949800},{"timestamp":1239283800,"date":"2009-04-09","index":6173,"close":23.86,"high":23.91,"low":23,"open":23.56,"volume":8783700},{"timestamp":1239629400,"date":"2009-04-13","index":6174,"close":24.37,"high":24.58,"low":23.5,"open":24.12,"volume":10678000},{"timestamp":1239715800,"date":"2009-04-14","index":6175,"close":24.5,"high":24.87,"low":23.68,"open":24.18,"volume":11141200},{"timestamp":1239802200,"date":"2009-04-15","index":6176,"close":25.11,"high":25.85,"low":24.08,"open":24.34,"volume":15740600},{"timestamp":1239888600,"date":"2009-04-16","index":6177,"close":24.36,"high":26.1,"low":23.67,"open":25.32,"volume":12370500},{"timestamp":1239975000,"date":"2009-04-17","index":6178,"close":24.14,"high":24.4,"low":23.1,"open":24.32,"volume":13915400},{"timestamp":1240234200,"date":"2009-04-20","index":6179,"close":24.21,"high":24.87,"low":23.52,"open":23.52,"volume":9951200},{"timestamp":1240320600,"date":"2009-04-21","index":6180,"close":22.8,"high":25.71,"low":22.72,"open":25.38,"volume":23880900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":6181,"close":22.81,"high":23.63,"low":22.5,"open":22.86,"volume":17248100},{"timestamp":1240493400,"date":"2009-04-23","index":6182,"close":23.16,"high":23.55,"low":21.95,"open":23.1,"volume":15036800},{"timestamp":1240579800,"date":"2009-04-24","index":6183,"close":23.06,"high":23.61,"low":22.56,"open":23.43,"volume":14607200},{"timestamp":1240839000,"date":"2009-04-27","index":6184,"close":23.01,"high":23.56,"low":22.73,"open":23.2,"volume":11906800},{"timestamp":1240925400,"date":"2009-04-28","index":6185,"close":23.89,"high":24.54,"low":22.69,"open":23,"volume":14061200},{"timestamp":1241011800,"date":"2009-04-29","index":6186,"close":23.87,"high":24.25,"low":23.27,"open":24.05,"volume":11349100},{"timestamp":1241098200,"date":"2009-04-30","index":6187,"close":23.52,"high":24.46,"low":23.37,"open":24.4,"volume":10722700},{"timestamp":1241184600,"date":"2009-05-01","index":6188,"close":22.97,"high":23.58,"low":22.74,"open":23.56,"volume":10355700},{"timestamp":1241443800,"date":"2009-05-04","index":6189,"close":23.72,"high":23.76,"low":22.8,"open":22.98,"volume":9592300},{"timestamp":1241530200,"date":"2009-05-05","index":6190,"close":25.56,"high":25.68,"low":23.62,"open":23.62,"volume":13811900},{"timestamp":1241616600,"date":"2009-05-06","index":6191,"close":25.93,"high":26,"low":25.25,"open":25.74,"volume":9675400}]},{"date":"2009-01-22","estimated":0.78,"reported":0.78,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":6109,"close":26.3,"high":27.08,"low":26.04,"open":26.71,"volume":8228400},{"timestamp":1231425000,"date":"2009-01-08","index":6110,"close":26.71,"high":26.91,"low":25.75,"open":26.1,"volume":6106900},{"timestamp":1231511400,"date":"2009-01-09","index":6111,"close":26.45,"high":27,"low":25.8,"open":26.75,"volume":5931400},{"timestamp":1231770600,"date":"2009-01-12","index":6112,"close":25.62,"high":26.79,"low":25.29,"open":26.58,"volume":6242600},{"timestamp":1231857000,"date":"2009-01-13","index":6113,"close":25.36,"high":26.29,"low":24.85,"open":24.92,"volume":10393800},{"timestamp":1231943400,"date":"2009-01-14","index":6114,"close":24.08,"high":24.96,"low":23.77,"open":24.7,"volume":7846700},{"timestamp":1232029800,"date":"2009-01-15","index":6115,"close":24.89,"high":25.14,"low":23.86,"open":24.06,"volume":10735100},{"timestamp":1232116200,"date":"2009-01-16","index":6116,"close":25.5,"high":25.62,"low":24.76,"open":25.39,"volume":9587900},{"timestamp":1232461800,"date":"2009-01-20","index":6117,"close":24.16,"high":26.01,"low":24.03,"open":25.41,"volume":8196900},{"timestamp":1232548200,"date":"2009-01-21","index":6118,"close":25.05,"high":25.12,"low":23.86,"open":24.21,"volume":8206400},{"timestamp":1232634600,"date":"2009-01-22","index":6119,"close":27.19,"high":27.44,"low":25.25,"open":25.44,"volume":19846600}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":6120,"close":28.04,"high":28.57,"low":25.93,"open":27.17,"volume":14194800},{"timestamp":1232980200,"date":"2009-01-26","index":6121,"close":28.15,"high":28.72,"low":27.8,"open":28.16,"volume":11956600},{"timestamp":1233066600,"date":"2009-01-27","index":6122,"close":29.08,"high":29.5,"low":28.09,"open":28.27,"volume":14528200},{"timestamp":1233153000,"date":"2009-01-28","index":6123,"close":29.99,"high":30.25,"low":29.25,"open":29.61,"volume":16850900},{"timestamp":1233239400,"date":"2009-01-29","index":6124,"close":28.69,"high":29.7,"low":28.51,"open":29.68,"volume":8842900},{"timestamp":1233325800,"date":"2009-01-30","index":6125,"close":28.33,"high":28.9,"low":27.66,"open":28.76,"volume":9325100},{"timestamp":1233585000,"date":"2009-02-02","index":6126,"close":29.15,"high":29.5,"low":27.8,"open":28,"volume":9313100},{"timestamp":1233671400,"date":"2009-02-03","index":6127,"close":29.74,"high":30.25,"low":28.69,"open":29.61,"volume":12365200},{"timestamp":1233757800,"date":"2009-02-04","index":6128,"close":28.98,"high":29.94,"low":28.75,"open":29.8,"volume":13014100},{"timestamp":1233844200,"date":"2009-02-05","index":6129,"close":28.8,"high":29.08,"low":28.52,"open":28.66,"volume":13264500},{"timestamp":1233930600,"date":"2009-02-06","index":6130,"close":28.94,"high":29.43,"low":28.5,"open":28.77,"volume":15279600}]},{"date":"2008-10-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1222954200,"date":"2008-10-02","index":6043,"close":24.76,"high":25.46,"low":24.7,"open":25.09,"volume":10096200},{"timestamp":1223040600,"date":"2008-10-03","index":6044,"close":24.11,"high":25.29,"low":23.99,"open":25.06,"volume":7621800},{"timestamp":1223299800,"date":"2008-10-06","index":6045,"close":22.26,"high":23.99,"low":21.65,"open":23.77,"volume":12613300},{"timestamp":1223386200,"date":"2008-10-07","index":6046,"close":20.52,"high":22.75,"low":20.52,"open":22.5,"volume":11134900},{"timestamp":1223472600,"date":"2008-10-08","index":6047,"close":19.2,"high":21.02,"low":19.2,"open":20.26,"volume":12460900},{"timestamp":1223559000,"date":"2008-10-09","index":6048,"close":17.8,"high":20.17,"low":17.54,"open":20.13,"volume":18043400},{"timestamp":1223645400,"date":"2008-10-10","index":6049,"close":17.35,"high":19,"low":14.51,"open":16.63,"volume":22748600},{"timestamp":1223904600,"date":"2008-10-13","index":6050,"close":23.38,"high":23.52,"low":17.83,"open":18.06,"volume":17691700},{"timestamp":1223991000,"date":"2008-10-14","index":6051,"close":22.99,"high":25.25,"low":22.66,"open":24.31,"volume":14809700},{"timestamp":1224077400,"date":"2008-10-15","index":6052,"close":21.67,"high":23.04,"low":21.57,"open":22.58,"volume":11159000},{"timestamp":1224163800,"date":"2008-10-16","index":6053,"close":22.63,"high":24,"low":20.7,"open":23.62,"volume":20106300}],"post":[{"timestamp":1224250200,"date":"2008-10-17","index":6054,"close":24.39,"high":24.72,"low":22.56,"open":22.99,"volume":17641700},{"timestamp":1224509400,"date":"2008-10-20","index":6055,"close":25.51,"high":25.61,"low":24.2,"open":24.62,"volume":9741400},{"timestamp":1224595800,"date":"2008-10-21","index":6056,"close":25.25,"high":25.99,"low":25,"open":25.14,"volume":13449800},{"timestamp":1224682200,"date":"2008-10-22","index":6057,"close":24.06,"high":24.82,"low":22.7,"open":23.7,"volume":15369300},{"timestamp":1224768600,"date":"2008-10-23","index":6058,"close":23.93,"high":24.79,"low":22.17,"open":24.26,"volume":10879900},{"timestamp":1224855000,"date":"2008-10-24","index":6059,"close":22.91,"high":23.45,"low":21.26,"open":22.18,"volume":10412300},{"timestamp":1225114200,"date":"2008-10-27","index":6060,"close":20.43,"high":22.93,"low":20.2,"open":22.31,"volume":11761500},{"timestamp":1225200600,"date":"2008-10-28","index":6061,"close":22.45,"high":22.48,"low":20,"open":21.27,"volume":11767800},{"timestamp":1225287000,"date":"2008-10-29","index":6062,"close":21.32,"high":22.68,"low":21,"open":22.31,"volume":14461400},{"timestamp":1225373400,"date":"2008-10-30","index":6063,"close":22.39,"high":22.69,"low":21.12,"open":22.69,"volume":9410800},{"timestamp":1225459800,"date":"2008-10-31","index":6064,"close":23.73,"high":24.19,"low":21.3,"open":22.07,"volume":14807400}]},{"date":"2008-07-22","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":5982,"close":23.28,"high":24.09,"low":22.51,"open":22.78,"volume":23354900},{"timestamp":1215610200,"date":"2008-07-09","index":5983,"close":22.93,"high":23.56,"low":22.75,"open":23.35,"volume":16839800},{"timestamp":1215696600,"date":"2008-07-10","index":5984,"close":22.58,"high":23.17,"low":22.18,"open":22.9,"volume":12975200},{"timestamp":1215783000,"date":"2008-07-11","index":5985,"close":22.16,"high":22.55,"low":21.54,"open":21.76,"volume":14181300},{"timestamp":1216042200,"date":"2008-07-14","index":5986,"close":22.18,"high":22.5,"low":22.03,"open":22.19,"volume":10634900},{"timestamp":1216128600,"date":"2008-07-15","index":5987,"close":22.33,"high":22.42,"low":21.2,"open":21.91,"volume":16152700},{"timestamp":1216215000,"date":"2008-07-16","index":5988,"close":22.53,"high":22.66,"low":21.97,"open":22.4,"volume":19159200},{"timestamp":1216301400,"date":"2008-07-17","index":5989,"close":23.58,"high":23.67,"low":22.49,"open":22.6,"volume":16009900},{"timestamp":1216387800,"date":"2008-07-18","index":5990,"close":23.9,"high":24.29,"low":23.24,"open":23.72,"volume":15625200},{"timestamp":1216647000,"date":"2008-07-21","index":5991,"close":23.83,"high":24.34,"low":23.76,"open":24.13,"volume":13714500},{"timestamp":1216733400,"date":"2008-07-22","index":5992,"close":26.21,"high":26.4,"low":24.15,"open":24.4,"volume":26171000}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":5993,"close":27.76,"high":28.13,"low":27.28,"open":27.92,"volume":26577700},{"timestamp":1216906200,"date":"2008-07-24","index":5994,"close":27.02,"high":27.94,"low":26.81,"open":27.74,"volume":11180800},{"timestamp":1216992600,"date":"2008-07-25","index":5995,"close":27.45,"high":27.6,"low":26.9,"open":27.02,"volume":11244200},{"timestamp":1217251800,"date":"2008-07-28","index":5996,"close":26.78,"high":27.95,"low":26.78,"open":27.47,"volume":8837000},{"timestamp":1217338200,"date":"2008-07-29","index":5997,"close":27.53,"high":27.66,"low":26.62,"open":26.85,"volume":7623700},{"timestamp":1217424600,"date":"2008-07-30","index":5998,"close":27.28,"high":27.93,"low":26.69,"open":27.65,"volume":10490000},{"timestamp":1217511000,"date":"2008-07-31","index":5999,"close":28.08,"high":28.97,"low":27.12,"open":27.12,"volume":17290000},{"timestamp":1217597400,"date":"2008-08-01","index":6000,"close":28.13,"high":28.31,"low":27.44,"open":27.99,"volume":10702100},{"timestamp":1217856600,"date":"2008-08-04","index":6001,"close":28.96,"high":29.5,"low":27.5,"open":28.7,"volume":11467400},{"timestamp":1217943000,"date":"2008-08-05","index":6002,"close":30.45,"high":30.48,"low":28.96,"open":28.96,"volume":13067600},{"timestamp":1218029400,"date":"2008-08-06","index":6003,"close":29.86,"high":30.41,"low":29.36,"open":30.41,"volume":9772900}]},{"date":"2008-04-22","estimated":0.8,"reported":0.78,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":5919,"close":38.08,"high":38.33,"low":36.51,"open":36.68,"volume":12245600},{"timestamp":1207747800,"date":"2008-04-09","index":5920,"close":37.28,"high":38.28,"low":37.15,"open":38.28,"volume":7126600},{"timestamp":1207834200,"date":"2008-04-10","index":5921,"close":36.6,"high":37.85,"low":36.52,"open":36.99,"volume":6794700},{"timestamp":1207920600,"date":"2008-04-11","index":5922,"close":35.87,"high":37,"low":35.73,"open":36.5,"volume":7061600},{"timestamp":1208179800,"date":"2008-04-14","index":5923,"close":36.29,"high":36.3,"low":35.53,"open":35.85,"volume":4541600},{"timestamp":1208266200,"date":"2008-04-15","index":5924,"close":37.24,"high":38.1,"low":36.08,"open":36.13,"volume":9010100},{"timestamp":1208352600,"date":"2008-04-16","index":5925,"close":35.8,"high":37.27,"low":35.76,"open":37.27,"volume":11659600},{"timestamp":1208439000,"date":"2008-04-17","index":5926,"close":36.7,"high":36.71,"low":35.72,"open":35.72,"volume":7013500},{"timestamp":1208525400,"date":"2008-04-18","index":5927,"close":37.25,"high":37.44,"low":36.05,"open":36.84,"volume":9058800},{"timestamp":1208784600,"date":"2008-04-21","index":5928,"close":37.81,"high":38.1,"low":37.04,"open":37.04,"volume":8088300},{"timestamp":1208871000,"date":"2008-04-22","index":5929,"close":34.15,"high":35.05,"low":33.48,"open":33.71,"volume":28718500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":5930,"close":34.73,"high":35.17,"low":33.77,"open":34.06,"volume":17846700},{"timestamp":1209043800,"date":"2008-04-24","index":5931,"close":33.59,"high":35.29,"low":33.41,"open":34.5,"volume":10118800},{"timestamp":1209130200,"date":"2008-04-25","index":5932,"close":33.99,"high":34.29,"low":33.57,"open":33.81,"volume":10066100},{"timestamp":1209389400,"date":"2008-04-28","index":5933,"close":33.64,"high":34.15,"low":33.46,"open":34,"volume":9751200},{"timestamp":1209475800,"date":"2008-04-29","index":5934,"close":33.4,"high":33.48,"low":32.94,"open":33.47,"volume":10580800},{"timestamp":1209562200,"date":"2008-04-30","index":5935,"close":32.63,"high":33.6,"low":32.5,"open":33.6,"volume":14293400},{"timestamp":1209648600,"date":"2008-05-01","index":5936,"close":32.9,"high":33.18,"low":32.32,"open":32.72,"volume":26252600},{"timestamp":1209735000,"date":"2008-05-02","index":5937,"close":33.47,"high":34.36,"low":33.01,"open":33.01,"volume":12916900},{"timestamp":1209994200,"date":"2008-05-05","index":5938,"close":33.07,"high":34.03,"low":33.06,"open":33.56,"volume":11348000},{"timestamp":1210080600,"date":"2008-05-06","index":5939,"close":32.8,"high":33.27,"low":32.56,"open":33.07,"volume":11935500},{"timestamp":1210167000,"date":"2008-05-07","index":5940,"close":32.66,"high":33.23,"low":32.56,"open":32.74,"volume":8573600}]},{"date":"2008-01-22","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":5856,"close":56.88,"high":57.11,"low":55.54,"open":55.54,"volume":6093200},{"timestamp":1199802600,"date":"2008-01-08","index":5857,"close":56.21,"high":57.48,"low":55.98,"open":57.05,"volume":8142700},{"timestamp":1199889000,"date":"2008-01-09","index":5858,"close":56.19,"high":57.48,"low":55.75,"open":56.09,"volume":9381400},{"timestamp":1199975400,"date":"2008-01-10","index":5859,"close":56.09,"high":56.28,"low":55.07,"open":55.91,"volume":6413600},{"timestamp":1200061800,"date":"2008-01-11","index":5860,"close":55.91,"high":56.59,"low":55.47,"open":55.69,"volume":6135400},{"timestamp":1200321000,"date":"2008-01-14","index":5861,"close":55.42,"high":56.5,"low":55.08,"open":56.25,"volume":6194000},{"timestamp":1200407400,"date":"2008-01-15","index":5862,"close":54.95,"high":55.4,"low":54.53,"open":55.01,"volume":6703900},{"timestamp":1200493800,"date":"2008-01-16","index":5863,"close":55.28,"high":56.27,"low":54.6,"open":54.6,"volume":8403500},{"timestamp":1200580200,"date":"2008-01-17","index":5864,"close":54.36,"high":55.54,"low":53.79,"open":55.54,"volume":7686000},{"timestamp":1200666600,"date":"2008-01-18","index":5865,"close":54.4,"high":54.88,"low":53.11,"open":54.64,"volume":9705200},{"timestamp":1201012200,"date":"2008-01-22","index":5866,"close":51.22,"high":52.98,"low":50.32,"open":51.5,"volume":16447400}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":5867,"close":50.35,"high":50.43,"low":48.12,"open":49.82,"volume":15512200},{"timestamp":1201185000,"date":"2008-01-24","index":5868,"close":49.82,"high":50.53,"low":49.28,"open":50.37,"volume":11488400},{"timestamp":1201271400,"date":"2008-01-25","index":5869,"close":50,"high":50.2,"low":49.5,"open":49.88,"volume":12519600},{"timestamp":1201530600,"date":"2008-01-28","index":5870,"close":52,"high":52,"low":49.59,"open":49.9,"volume":13295200},{"timestamp":1201617000,"date":"2008-01-29","index":5871,"close":50.78,"high":52.22,"low":50.12,"open":52.22,"volume":9873700},{"timestamp":1201703400,"date":"2008-01-30","index":5872,"close":50.16,"high":51.3,"low":50.13,"open":50.51,"volume":9818900},{"timestamp":1201789800,"date":"2008-01-31","index":5873,"close":50.84,"high":51.12,"low":49.32,"open":50.07,"volume":8361900},{"timestamp":1201876200,"date":"2008-02-01","index":5874,"close":50.1,"high":51.03,"low":49.65,"open":50.85,"volume":7346800},{"timestamp":1202135400,"date":"2008-02-04","index":5875,"close":49.9,"high":50.18,"low":49.79,"open":49.91,"volume":4484300},{"timestamp":1202221800,"date":"2008-02-05","index":5876,"close":49.4,"high":50.23,"low":49.4,"open":50.06,"volume":6981300},{"timestamp":1202308200,"date":"2008-02-06","index":5877,"close":49.38,"high":49.81,"low":49.28,"open":49.64,"volume":6428300}]},{"date":"2007-10-18","estimated":0.92,"reported":0.95,"pre":[{"timestamp":1191504600,"date":"2007-10-04","index":5792,"close":47.38,"high":47.64,"low":47.15,"open":47.42,"volume":8023900},{"timestamp":1191591000,"date":"2007-10-05","index":5793,"close":47.7,"high":48.02,"low":47.38,"open":47.44,"volume":7696600},{"timestamp":1191850200,"date":"2007-10-08","index":5794,"close":47.81,"high":47.96,"low":47.68,"open":47.7,"volume":3853800},{"timestamp":1191936600,"date":"2007-10-09","index":5795,"close":48.49,"high":48.5,"low":47.76,"open":47.79,"volume":7991400},{"timestamp":1192023000,"date":"2007-10-10","index":5796,"close":49.33,"high":49.68,"low":48.44,"open":48.48,"volume":13164600},{"timestamp":1192109400,"date":"2007-10-11","index":5797,"close":49.34,"high":49.6,"low":49.2,"open":49.54,"volume":10103300},{"timestamp":1192195800,"date":"2007-10-12","index":5798,"close":49.69,"high":49.98,"low":49.15,"open":49.24,"volume":9159300},{"timestamp":1192455000,"date":"2007-10-15","index":5799,"close":48.93,"high":49.75,"low":48.75,"open":49.75,"volume":8021300},{"timestamp":1192541400,"date":"2007-10-16","index":5800,"close":48.5,"high":49.11,"low":48.36,"open":48.91,"volume":6462000},{"timestamp":1192627800,"date":"2007-10-17","index":5801,"close":48.6,"high":49.41,"low":48.25,"open":48.49,"volume":5703600},{"timestamp":1192714200,"date":"2007-10-18","index":5802,"close":48.1,"high":49,"low":47.92,"open":49,"volume":20643600}],"post":[{"timestamp":1192800600,"date":"2007-10-19","index":5803,"close":47.45,"high":47.97,"low":47.37,"open":47.74,"volume":11601200},{"timestamp":1193059800,"date":"2007-10-22","index":5804,"close":48.13,"high":48.18,"low":47.09,"open":47.24,"volume":7585700},{"timestamp":1193146200,"date":"2007-10-23","index":5805,"close":48.84,"high":49.14,"low":48.15,"open":48.18,"volume":6565100},{"timestamp":1193232600,"date":"2007-10-24","index":5806,"close":48.47,"high":49.42,"low":47.9,"open":49.25,"volume":7371800},{"timestamp":1193319000,"date":"2007-10-25","index":5807,"close":48.53,"high":48.96,"low":48.18,"open":48.47,"volume":6569800},{"timestamp":1193405400,"date":"2007-10-26","index":5808,"close":47.99,"high":48.78,"low":47,"open":48.62,"volume":6127600},{"timestamp":1193664600,"date":"2007-10-29","index":5809,"close":47.95,"high":48.49,"low":47.8,"open":48.23,"volume":4789800},{"timestamp":1193751000,"date":"2007-10-30","index":5810,"close":47.9,"high":48.2,"low":47.4,"open":47.77,"volume":5111300},{"timestamp":1193837400,"date":"2007-10-31","index":5811,"close":49.15,"high":49.62,"low":48.4,"open":48.55,"volume":9457100},{"timestamp":1193923800,"date":"2007-11-01","index":5812,"close":48.55,"high":49.43,"low":48.5,"open":48.82,"volume":6727600},{"timestamp":1194010200,"date":"2007-11-02","index":5813,"close":48.94,"high":49.04,"low":48.12,"open":48.29,"volume":7492800}]},{"date":"2007-07-19","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":5728,"close":52.45,"high":52.55,"low":51.7,"open":52.14,"volume":6866000},{"timestamp":1183728600,"date":"2007-07-06","index":5729,"close":53.02,"high":53.18,"low":52.11,"open":52.53,"volume":4825800},{"timestamp":1183987800,"date":"2007-07-09","index":5730,"close":51.97,"high":53.07,"low":51.94,"open":53,"volume":7362800},{"timestamp":1184074200,"date":"2007-07-10","index":5731,"close":51.55,"high":52.48,"low":51.47,"open":51.75,"volume":7001600},{"timestamp":1184160600,"date":"2007-07-11","index":5732,"close":51.41,"high":51.9,"low":51.15,"open":51.43,"volume":12962500},{"timestamp":1184247000,"date":"2007-07-12","index":5733,"close":53.09,"high":53.1,"low":51.13,"open":51.38,"volume":12038400},{"timestamp":1184333400,"date":"2007-07-13","index":5734,"close":52.98,"high":53.08,"low":52.37,"open":53,"volume":4476300},{"timestamp":1184592600,"date":"2007-07-16","index":5735,"close":52.95,"high":53.9,"low":52.87,"open":53.9,"volume":6168300},{"timestamp":1184679000,"date":"2007-07-17","index":5736,"close":53,"high":53.42,"low":52.59,"open":52.66,"volume":5691200},{"timestamp":1184765400,"date":"2007-07-18","index":5737,"close":53.58,"high":54.1,"low":53.14,"open":54.01,"volume":9001700},{"timestamp":1184851800,"date":"2007-07-19","index":5738,"close":51.89,"high":52.3,"low":51.3,"open":51.95,"volume":17658500}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":5739,"close":51.32,"high":51.9,"low":50.78,"open":51.67,"volume":9549000},{"timestamp":1185197400,"date":"2007-07-23","index":5740,"close":51.17,"high":51.66,"low":51.06,"open":51.5,"volume":6810200},{"timestamp":1185283800,"date":"2007-07-24","index":5741,"close":51,"high":51.56,"low":50.96,"open":51.17,"volume":8679200},{"timestamp":1185370200,"date":"2007-07-25","index":5742,"close":51.21,"high":51.42,"low":50.7,"open":50.99,"volume":8547700},{"timestamp":1185456600,"date":"2007-07-26","index":5743,"close":50.21,"high":51.12,"low":49.8,"open":50.51,"volume":8703200},{"timestamp":1185543000,"date":"2007-07-27","index":5744,"close":49.13,"high":50.39,"low":49.1,"open":49.91,"volume":10559500},{"timestamp":1185802200,"date":"2007-07-30","index":5745,"close":48.94,"high":50.25,"low":48.75,"open":49.4,"volume":7892100},{"timestamp":1185888600,"date":"2007-07-31","index":5746,"close":48.43,"high":49.23,"low":48.13,"open":49.16,"volume":10434800},{"timestamp":1185975000,"date":"2007-08-01","index":5747,"close":47.99,"high":48.87,"low":47.36,"open":48.24,"volume":11590900},{"timestamp":1186061400,"date":"2007-08-02","index":5748,"close":48.36,"high":48.8,"low":47.5,"open":47.5,"volume":10394800},{"timestamp":1186147800,"date":"2007-08-03","index":5749,"close":47.5,"high":49.25,"low":47.4,"open":49.25,"volume":10970100}]},{"date":"2007-04-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":5665,"close":55.06,"high":55.4,"low":54.4,"open":54.61,"volume":8705200},{"timestamp":1175779800,"date":"2007-04-05","index":5666,"close":55.33,"high":55.9,"low":54.72,"open":54.82,"volume":9043800},{"timestamp":1176125400,"date":"2007-04-09","index":5667,"close":54.88,"high":55.38,"low":54.81,"open":55.15,"volume":8099000},{"timestamp":1176211800,"date":"2007-04-10","index":5668,"close":54.24,"high":55.09,"low":53.91,"open":54.85,"volume":8314800},{"timestamp":1176298200,"date":"2007-04-11","index":5669,"close":53.14,"high":54.21,"low":52.9,"open":53.87,"volume":10239700},{"timestamp":1176384600,"date":"2007-04-12","index":5670,"close":53.12,"high":53.36,"low":52.76,"open":52.91,"volume":5216000},{"timestamp":1176471000,"date":"2007-04-13","index":5671,"close":52.95,"high":53.35,"low":52.2,"open":53.35,"volume":6946800},{"timestamp":1176730200,"date":"2007-04-16","index":5672,"close":53.85,"high":53.85,"low":52.75,"open":52.96,"volume":6470900},{"timestamp":1176816600,"date":"2007-04-17","index":5673,"close":54.62,"high":55.15,"low":54.09,"open":54.8,"volume":12462200},{"timestamp":1176903000,"date":"2007-04-18","index":5674,"close":54.21,"high":54.95,"low":53.87,"open":54.22,"volume":7377000},{"timestamp":1176989400,"date":"2007-04-19","index":5675,"close":52.05,"high":52.49,"low":51.25,"open":51.5,"volume":19605100}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":5676,"close":53.2,"high":53.85,"low":52.11,"open":52.49,"volume":13710900},{"timestamp":1177335000,"date":"2007-04-23","index":5677,"close":53.95,"high":54.03,"low":53,"open":53.2,"volume":7865400},{"timestamp":1177421400,"date":"2007-04-24","index":5678,"close":54.23,"high":54.37,"low":53.35,"open":53.9,"volume":9378500},{"timestamp":1177507800,"date":"2007-04-25","index":5679,"close":52.94,"high":53.9,"low":52.34,"open":53.25,"volume":14426200},{"timestamp":1177594200,"date":"2007-04-26","index":5680,"close":52.71,"high":53.62,"low":52.18,"open":53.1,"volume":14477500},{"timestamp":1177680600,"date":"2007-04-27","index":5681,"close":53.15,"high":53.25,"low":52.72,"open":52.72,"volume":6330800},{"timestamp":1177939800,"date":"2007-04-30","index":5682,"close":53.06,"high":53.56,"low":52.74,"open":53.56,"volume":7393900},{"timestamp":1178026200,"date":"2007-05-01","index":5683,"close":52.75,"high":53,"low":52.44,"open":52.92,"volume":9132800},{"timestamp":1178112600,"date":"2007-05-02","index":5684,"close":53.79,"high":53.95,"low":52.72,"open":53.1,"volume":7340900},{"timestamp":1178199000,"date":"2007-05-03","index":5685,"close":53.19,"high":54,"low":52.99,"open":53.95,"volume":7602000},{"timestamp":1178285400,"date":"2007-05-04","index":5686,"close":53.57,"high":53.84,"low":53,"open":53.15,"volume":5999900}]},{"date":"2007-01-18","estimated":0.85,"reported":0.86,"pre":[{"timestamp":1167834600,"date":"2007-01-03","index":5602,"close":52.57,"high":54.34,"low":52.32,"open":54.32,"volume":8360300},{"timestamp":1167921000,"date":"2007-01-04","index":5603,"close":52.91,"high":53,"low":52.05,"open":52.5,"volume":5152500},{"timestamp":1168007400,"date":"2007-01-05","index":5604,"close":52.55,"high":53.05,"low":51.93,"open":52.8,"volume":6215700},{"timestamp":1168266600,"date":"2007-01-08","index":5605,"close":53.32,"high":53.49,"low":52.22,"open":52.45,"volume":4344100},{"timestamp":1168353000,"date":"2007-01-09","index":5606,"close":52.68,"high":53.35,"low":52.43,"open":53.35,"volume":5483900},{"timestamp":1168439400,"date":"2007-01-10","index":5607,"close":52.83,"high":53.25,"low":52.2,"open":52.82,"volume":5075600},{"timestamp":1168525800,"date":"2007-01-11","index":5608,"close":54.45,"high":54.5,"low":52.95,"open":53.11,"volume":5491000},{"timestamp":1168612200,"date":"2007-01-12","index":5609,"close":55.1,"high":55.34,"low":54.25,"open":54.4,"volume":8345700},{"timestamp":1168957800,"date":"2007-01-16","index":5610,"close":55.75,"high":55.95,"low":54.72,"open":55.1,"volume":8213400},{"timestamp":1169044200,"date":"2007-01-17","index":5611,"close":55.65,"high":56.29,"low":55.52,"open":55.95,"volume":6731900},{"timestamp":1169130600,"date":"2007-01-18","index":5612,"close":53.8,"high":54.6,"low":53.36,"open":54.6,"volume":13144300}],"post":[{"timestamp":1169217000,"date":"2007-01-19","index":5613,"close":53.2,"high":53.8,"low":53.08,"open":53.8,"volume":8131200},{"timestamp":1169476200,"date":"2007-01-22","index":5614,"close":52.19,"high":53.25,"low":52.05,"open":53.2,"volume":8795700},{"timestamp":1169562600,"date":"2007-01-23","index":5615,"close":51.47,"high":52.45,"low":51.4,"open":52.2,"volume":7639300},{"timestamp":1169649000,"date":"2007-01-24","index":5616,"close":51.8,"high":52.31,"low":50.76,"open":51.37,"volume":8157300},{"timestamp":1169735400,"date":"2007-01-25","index":5617,"close":52.1,"high":52.4,"low":51.8,"open":51.8,"volume":4976800},{"timestamp":1169821800,"date":"2007-01-26","index":5618,"close":51.54,"high":52.14,"low":51.28,"open":52.06,"volume":4097600},{"timestamp":1170081000,"date":"2007-01-29","index":5619,"close":51.73,"high":52.01,"low":51.35,"open":51.35,"volume":5026500},{"timestamp":1170167400,"date":"2007-01-30","index":5620,"close":52.21,"high":52.53,"low":51.81,"open":52.02,"volume":5881200},{"timestamp":1170253800,"date":"2007-01-31","index":5621,"close":52.26,"high":52.5,"low":51.44,"open":52.5,"volume":4265600},{"timestamp":1170340200,"date":"2007-02-01","index":5622,"close":52.8,"high":53.22,"low":51.78,"open":52.27,"volume":4694500},{"timestamp":1170426600,"date":"2007-02-02","index":5623,"close":52.91,"high":53.45,"low":52.75,"open":52.85,"volume":4959500}]},{"date":"2006-10-19","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1160055000,"date":"2006-10-05","index":5542,"close":50.67,"high":50.73,"low":49.1,"open":49.22,"volume":5942600},{"timestamp":1160141400,"date":"2006-10-06","index":5543,"close":51.5,"high":52.61,"low":50.56,"open":50.6,"volume":9803400},{"timestamp":1160400600,"date":"2006-10-09","index":5544,"close":50.72,"high":51.5,"low":50.62,"open":51.49,"volume":3768100},{"timestamp":1160487000,"date":"2006-10-10","index":5545,"close":49.65,"high":50.98,"low":49.56,"open":50.95,"volume":5325500},{"timestamp":1160573400,"date":"2006-10-11","index":5546,"close":50.1,"high":50.37,"low":49.3,"open":49.62,"volume":4648900},{"timestamp":1160659800,"date":"2006-10-12","index":5547,"close":49.62,"high":50,"low":49.08,"open":50,"volume":5007900},{"timestamp":1160746200,"date":"2006-10-13","index":5548,"close":48.75,"high":49.4,"low":48.52,"open":49.25,"volume":7707300},{"timestamp":1161005400,"date":"2006-10-16","index":5549,"close":47.54,"high":50.36,"low":47.15,"open":47.15,"volume":32185700},{"timestamp":1161091800,"date":"2006-10-17","index":5550,"close":46.73,"high":47.66,"low":46.61,"open":47.27,"volume":15103400},{"timestamp":1161178200,"date":"2006-10-18","index":5551,"close":48,"high":48.03,"low":46.65,"open":47.01,"volume":9840300},{"timestamp":1161264600,"date":"2006-10-19","index":5552,"close":50.65,"high":51.03,"low":48.79,"open":49.2,"volume":21289100}],"post":[{"timestamp":1161351000,"date":"2006-10-20","index":5553,"close":50.7,"high":51.45,"low":50.58,"open":50.85,"volume":12075800},{"timestamp":1161610200,"date":"2006-10-23","index":5554,"close":50.64,"high":51.18,"low":50.33,"open":50.77,"volume":6835900},{"timestamp":1161696600,"date":"2006-10-24","index":5555,"close":49.84,"high":50.79,"low":49.83,"open":50.5,"volume":7961900},{"timestamp":1161783000,"date":"2006-10-25","index":5556,"close":48.63,"high":49.9,"low":48.44,"open":49.85,"volume":13030300},{"timestamp":1161869400,"date":"2006-10-26","index":5557,"close":49.37,"high":49.65,"low":48.9,"open":49.3,"volume":7951800},{"timestamp":1161955800,"date":"2006-10-27","index":5558,"close":49.41,"high":49.91,"low":48.93,"open":49.25,"volume":5413500},{"timestamp":1162218600,"date":"2006-10-30","index":5559,"close":49.03,"high":49.79,"low":48.74,"open":49.64,"volume":5325600},{"timestamp":1162305000,"date":"2006-10-31","index":5560,"close":48.78,"high":49.29,"low":48.55,"open":49.1,"volume":6353500},{"timestamp":1162391400,"date":"2006-11-01","index":5561,"close":48.3,"high":49.54,"low":47.86,"open":49.34,"volume":5523200},{"timestamp":1162477800,"date":"2006-11-02","index":5562,"close":48.62,"high":49.2,"low":48.09,"open":48.1,"volume":5651900},{"timestamp":1162564200,"date":"2006-11-03","index":5563,"close":47.83,"high":48.75,"low":47.47,"open":48.75,"volume":6676300}]},{"date":"2006-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":5477,"close":45.11,"high":45.24,"low":44.29,"open":45,"volume":5041600},{"timestamp":1152192600,"date":"2006-07-06","index":5478,"close":44.83,"high":45.63,"low":44.53,"open":44.83,"volume":5323200},{"timestamp":1152279000,"date":"2006-07-07","index":5479,"close":45.39,"high":45.59,"low":45.01,"open":45.02,"volume":4568800},{"timestamp":1152538200,"date":"2006-07-10","index":5480,"close":46.82,"high":46.95,"low":45.45,"open":45.45,"volume":6973100},{"timestamp":1152624600,"date":"2006-07-11","index":5481,"close":48.09,"high":48.95,"low":46.9,"open":46.94,"volume":15099500},{"timestamp":1152711000,"date":"2006-07-12","index":5482,"close":48.06,"high":48.94,"low":47.78,"open":48.39,"volume":6576000},{"timestamp":1152797400,"date":"2006-07-13","index":5483,"close":48.01,"high":48.74,"low":47.81,"open":48.07,"volume":5419500},{"timestamp":1152883800,"date":"2006-07-14","index":5484,"close":47.55,"high":47.91,"low":46.97,"open":47.86,"volume":5044400},{"timestamp":1153143000,"date":"2006-07-17","index":5485,"close":47.65,"high":48.4,"low":47.27,"open":47.32,"volume":4742500},{"timestamp":1153229400,"date":"2006-07-18","index":5486,"close":48.4,"high":48.81,"low":47.38,"open":47.64,"volume":9171400},{"timestamp":1153315800,"date":"2006-07-19","index":5487,"close":50.93,"high":51.14,"low":49.65,"open":49.91,"volume":17651000}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":5488,"close":50.21,"high":51.94,"low":49.47,"open":51.15,"volume":10538600},{"timestamp":1153488600,"date":"2006-07-21","index":5489,"close":50,"high":50.4,"low":49.35,"open":50.4,"volume":7790900},{"timestamp":1153747800,"date":"2006-07-24","index":5490,"close":50.8,"high":50.88,"low":49.93,"open":50.1,"volume":7216400},{"timestamp":1153834200,"date":"2006-07-25","index":5491,"close":51.49,"high":51.67,"low":50.48,"open":50.81,"volume":5764600},{"timestamp":1153920600,"date":"2006-07-26","index":5492,"close":50.53,"high":51.42,"low":50.28,"open":51.25,"volume":5497400},{"timestamp":1154007000,"date":"2006-07-27","index":5493,"close":49.46,"high":49.55,"low":47.4,"open":48.7,"volume":15388600},{"timestamp":1154093400,"date":"2006-07-28","index":5494,"close":47.85,"high":50.54,"low":47.47,"open":49.58,"volume":10645700},{"timestamp":1154352600,"date":"2006-07-31","index":5495,"close":47.83,"high":48.65,"low":47.27,"open":48.3,"volume":6357800},{"timestamp":1154439000,"date":"2006-08-01","index":5496,"close":47.82,"high":48,"low":47.46,"open":47.5,"volume":4002600},{"timestamp":1154525400,"date":"2006-08-02","index":5497,"close":48.57,"high":49.6,"low":48.44,"open":49,"volume":7799900},{"timestamp":1154611800,"date":"2006-08-03","index":5498,"close":47.77,"high":48.77,"low":47.63,"open":48.64,"volume":5074900}]},{"date":"2006-04-18","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":5413,"close":55.47,"high":56.6,"low":55.34,"open":56.6,"volume":7603400},{"timestamp":1144157400,"date":"2006-04-04","index":5414,"close":55.3,"high":55.7,"low":55,"open":55.4,"volume":6934400},{"timestamp":1144243800,"date":"2006-04-05","index":5415,"close":55.3,"high":55.73,"low":55.05,"open":55.17,"volume":5678600},{"timestamp":1144330200,"date":"2006-04-06","index":5416,"close":54.51,"high":55.37,"low":53.72,"open":55.35,"volume":12065600},{"timestamp":1144416600,"date":"2006-04-07","index":5417,"close":53.69,"high":55.23,"low":53.65,"open":54.65,"volume":8073100},{"timestamp":1144675800,"date":"2006-04-10","index":5418,"close":52.43,"high":53.63,"low":51.43,"open":53.6,"volume":19075000},{"timestamp":1144762200,"date":"2006-04-11","index":5419,"close":51.55,"high":52.81,"low":50.88,"open":52.65,"volume":14551300},{"timestamp":1144848600,"date":"2006-04-12","index":5420,"close":53.46,"high":53.57,"low":51.55,"open":51.55,"volume":12100500},{"timestamp":1144935000,"date":"2006-04-13","index":5421,"close":53.5,"high":53.8,"low":53.06,"open":53.46,"volume":7685500},{"timestamp":1145280600,"date":"2006-04-17","index":5422,"close":51.67,"high":53.03,"low":51.45,"open":53.03,"volume":10399800},{"timestamp":1145367000,"date":"2006-04-18","index":5423,"close":49.67,"high":52.93,"low":49.51,"open":52.7,"volume":41589900}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":5424,"close":49.18,"high":50,"low":47.44,"open":49.67,"volume":41951500},{"timestamp":1145539800,"date":"2006-04-20","index":5425,"close":50.12,"high":50.78,"low":49.05,"open":49.35,"volume":19329200},{"timestamp":1145626200,"date":"2006-04-21","index":5426,"close":49.57,"high":50.75,"low":49.48,"open":50.51,"volume":8944100},{"timestamp":1145885400,"date":"2006-04-24","index":5427,"close":50.16,"high":50.43,"low":49.1,"open":49.48,"volume":11713600},{"timestamp":1145971800,"date":"2006-04-25","index":5428,"close":49.36,"high":50.55,"low":49.19,"open":50.2,"volume":8586000},{"timestamp":1146058200,"date":"2006-04-26","index":5429,"close":48.97,"high":50,"low":48.8,"open":49.59,"volume":12356600},{"timestamp":1146144600,"date":"2006-04-27","index":5430,"close":47.75,"high":48.49,"low":46.56,"open":48.49,"volume":29892500},{"timestamp":1146231000,"date":"2006-04-28","index":5431,"close":49.74,"high":49.9,"low":47.92,"open":48,"volume":15281800},{"timestamp":1146490200,"date":"2006-05-01","index":5432,"close":49.8,"high":50.22,"low":49.3,"open":49.3,"volume":10991400},{"timestamp":1146576600,"date":"2006-05-02","index":5433,"close":48.58,"high":50,"low":48.45,"open":49.3,"volume":11589500},{"timestamp":1146663000,"date":"2006-05-03","index":5434,"close":46.61,"high":48.32,"low":46.32,"open":48.31,"volume":23876600}]},{"date":"2006-01-19","estimated":0.66,"reported":0.65,"pre":[{"timestamp":1136385000,"date":"2006-01-04","index":5352,"close":61.88,"high":62.2,"low":61.6,"open":61.89,"volume":5585200},{"timestamp":1136471400,"date":"2006-01-05","index":5353,"close":61.69,"high":62.88,"low":61.49,"open":62.23,"volume":5624200},{"timestamp":1136557800,"date":"2006-01-06","index":5354,"close":62.9,"high":62.93,"low":62.03,"open":62.75,"volume":5577600},{"timestamp":1136817000,"date":"2006-01-09","index":5355,"close":61.4,"high":62.9,"low":61.26,"open":62.9,"volume":8828900},{"timestamp":1136903400,"date":"2006-01-10","index":5356,"close":62.61,"high":62.77,"low":61.44,"open":61.45,"volume":6237800},{"timestamp":1136989800,"date":"2006-01-11","index":5357,"close":61.85,"high":62.7,"low":61.62,"open":62.6,"volume":5515800},{"timestamp":1137076200,"date":"2006-01-12","index":5358,"close":62.53,"high":62.91,"low":61.74,"open":61.9,"volume":5374100},{"timestamp":1137162600,"date":"2006-01-13","index":5359,"close":60.94,"high":61.34,"low":59.71,"open":61.34,"volume":11002500},{"timestamp":1137508200,"date":"2006-01-17","index":5360,"close":61,"high":61,"low":59.98,"open":60.2,"volume":6332500},{"timestamp":1137594600,"date":"2006-01-18","index":5361,"close":61.06,"high":61.76,"low":60.58,"open":61,"volume":7104900},{"timestamp":1137681000,"date":"2006-01-19","index":5362,"close":61.47,"high":62.1,"low":59.29,"open":61.31,"volume":13389600}],"post":[{"timestamp":1137767400,"date":"2006-01-20","index":5363,"close":59.48,"high":61.4,"low":59.39,"open":61.4,"volume":10087400},{"timestamp":1138026600,"date":"2006-01-23","index":5364,"close":57.99,"high":59.83,"low":57.72,"open":59.51,"volume":9610500},{"timestamp":1138113000,"date":"2006-01-24","index":5365,"close":58.31,"high":58.7,"low":58.05,"open":58.05,"volume":8250200},{"timestamp":1138199400,"date":"2006-01-25","index":5366,"close":57.98,"high":58.88,"low":57.45,"open":58.73,"volume":6529400},{"timestamp":1138285800,"date":"2006-01-26","index":5367,"close":57.89,"high":58.52,"low":57.12,"open":57.99,"volume":9949700},{"timestamp":1138372200,"date":"2006-01-27","index":5368,"close":58.54,"high":58.78,"low":58.01,"open":58.24,"volume":6418600},{"timestamp":1138631400,"date":"2006-01-30","index":5369,"close":57.77,"high":58.7,"low":57.65,"open":58.4,"volume":6738800},{"timestamp":1138717800,"date":"2006-01-31","index":5370,"close":59.42,"high":59.95,"low":58.01,"open":58.17,"volume":10652700},{"timestamp":1138804200,"date":"2006-02-01","index":5371,"close":59.5,"high":59.75,"low":59.05,"open":59.3,"volume":7522900},{"timestamp":1138890600,"date":"2006-02-02","index":5372,"close":59.36,"high":59.74,"low":58.75,"open":59.73,"volume":6235200},{"timestamp":1138977000,"date":"2006-02-03","index":5373,"close":59.62,"high":59.89,"low":59.09,"open":59.36,"volume":5392400}]},{"date":"2005-10-14","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":5287,"close":56.2,"high":56.66,"low":55.67,"open":55.72,"volume":6656300},{"timestamp":1128346200,"date":"2005-10-03","index":5288,"close":56.78,"high":56.92,"low":56.15,"open":56.21,"volume":5065000},{"timestamp":1128432600,"date":"2005-10-04","index":5289,"close":57.06,"high":58,"low":56.88,"open":57.05,"volume":6347800},{"timestamp":1128519000,"date":"2005-10-05","index":5290,"close":56.45,"high":57.64,"low":56.2,"open":57.05,"volume":5651600},{"timestamp":1128605400,"date":"2005-10-06","index":5291,"close":56.41,"high":57,"low":55.95,"open":56.4,"volume":4698700},{"timestamp":1128691800,"date":"2005-10-07","index":5292,"close":56.37,"high":56.58,"low":56.14,"open":56.23,"volume":3217500},{"timestamp":1128951000,"date":"2005-10-10","index":5293,"close":55.88,"high":56.77,"low":55.88,"open":56.37,"volume":3310600},{"timestamp":1129037400,"date":"2005-10-11","index":5294,"close":55.18,"high":56.2,"low":55.12,"open":55.9,"volume":4149500},{"timestamp":1129123800,"date":"2005-10-12","index":5295,"close":55.03,"high":55.6,"low":54.69,"open":55.11,"volume":4996500},{"timestamp":1129210200,"date":"2005-10-13","index":5296,"close":54.2,"high":54.84,"low":54.02,"open":54.6,"volume":6319800},{"timestamp":1129296600,"date":"2005-10-14","index":5297,"close":56.43,"high":56.79,"low":55.14,"open":55.5,"volume":8061000}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":5298,"close":56.44,"high":56.53,"low":55.93,"open":56.5,"volume":4411000},{"timestamp":1129642200,"date":"2005-10-18","index":5299,"close":56.51,"high":56.8,"low":56,"open":56,"volume":4658100},{"timestamp":1129728600,"date":"2005-10-19","index":5300,"close":58.2,"high":58.27,"low":56.53,"open":56.54,"volume":5653200},{"timestamp":1129815000,"date":"2005-10-20","index":5301,"close":57.11,"high":58.4,"low":57.08,"open":58.39,"volume":5228900},{"timestamp":1129901400,"date":"2005-10-21","index":5302,"close":57.14,"high":57.82,"low":56.51,"open":57.21,"volume":6067300},{"timestamp":1130160600,"date":"2005-10-24","index":5303,"close":57.19,"high":57.81,"low":57.04,"open":57.7,"volume":4277400},{"timestamp":1130247000,"date":"2005-10-25","index":5304,"close":55.94,"high":57.07,"low":55.16,"open":57.02,"volume":7084300},{"timestamp":1130333400,"date":"2005-10-26","index":5305,"close":53.98,"high":56.51,"low":53.84,"open":56.05,"volume":9077400},{"timestamp":1130419800,"date":"2005-10-27","index":5306,"close":54.61,"high":55.56,"low":54.42,"open":55.45,"volume":5078400},{"timestamp":1130506200,"date":"2005-10-28","index":5307,"close":56.73,"high":56.73,"low":55.25,"open":55.25,"volume":8224300},{"timestamp":1130769000,"date":"2005-10-31","index":5308,"close":57.89,"high":58.18,"low":56.61,"open":56.96,"volume":6624200}]},{"date":"2005-07-14","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1120051800,"date":"2005-06-29","index":5222,"close":53.14,"high":53.64,"low":52.79,"open":52.81,"volume":5446800},{"timestamp":1120138200,"date":"2005-06-30","index":5223,"close":52.14,"high":53.63,"low":52.01,"open":53.14,"volume":6069000},{"timestamp":1120224600,"date":"2005-07-01","index":5224,"close":52.81,"high":53,"low":52.19,"open":53,"volume":3879900},{"timestamp":1120570200,"date":"2005-07-05","index":5225,"close":53.23,"high":53.67,"low":52.75,"open":53.05,"volume":4410600},{"timestamp":1120656600,"date":"2005-07-06","index":5226,"close":53.5,"high":54.5,"low":52.25,"open":53.45,"volume":13158300},{"timestamp":1120743000,"date":"2005-07-07","index":5227,"close":53.49,"high":54.5,"low":53.25,"open":53.51,"volume":10788600},{"timestamp":1120829400,"date":"2005-07-08","index":5228,"close":53.05,"high":53.76,"low":53.05,"open":53.76,"volume":7231200},{"timestamp":1121088600,"date":"2005-07-11","index":5229,"close":52.43,"high":53.35,"low":52.43,"open":53.06,"volume":6785600},{"timestamp":1121175000,"date":"2005-07-12","index":5230,"close":51.78,"high":52.9,"low":51.66,"open":52.53,"volume":6813700},{"timestamp":1121261400,"date":"2005-07-13","index":5231,"close":51.4,"high":51.9,"low":50.9,"open":51.8,"volume":7432600},{"timestamp":1121347800,"date":"2005-07-14","index":5232,"close":50.25,"high":52.05,"low":50.25,"open":51.7,"volume":11669800}],"post":[{"timestamp":1121434200,"date":"2005-07-15","index":5233,"close":50.82,"high":51.5,"low":50.36,"open":50.55,"volume":8325200},{"timestamp":1121693400,"date":"2005-07-18","index":5234,"close":50.81,"high":51.2,"low":50.81,"open":51.04,"volume":5178800},{"timestamp":1121779800,"date":"2005-07-19","index":5235,"close":50.58,"high":51.09,"low":49.95,"open":51.06,"volume":6622100},{"timestamp":1121866200,"date":"2005-07-20","index":5236,"close":49.75,"high":50.54,"low":49.45,"open":50.35,"volume":7005900},{"timestamp":1121952600,"date":"2005-07-21","index":5237,"close":49.16,"high":49.75,"low":47.75,"open":49,"volume":13331400},{"timestamp":1122039000,"date":"2005-07-22","index":5238,"close":50.8,"high":51.04,"low":49.51,"open":49.54,"volume":8936700},{"timestamp":1122298200,"date":"2005-07-25","index":5239,"close":50.8,"high":51.3,"low":50.61,"open":51,"volume":6013500},{"timestamp":1122384600,"date":"2005-07-26","index":5240,"close":52,"high":52.39,"low":51.11,"open":51.11,"volume":8586200},{"timestamp":1122471000,"date":"2005-07-27","index":5241,"close":51.42,"high":52.5,"low":51.11,"open":52.15,"volume":6974900},{"timestamp":1122557400,"date":"2005-07-28","index":5242,"close":52.92,"high":53.24,"low":51.76,"open":51.89,"volume":7996600},{"timestamp":1122643800,"date":"2005-07-29","index":5243,"close":52.3,"high":52.94,"low":52.2,"open":52.92,"volume":6310200}]},{"date":"2005-04-14","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1112279400,"date":"2005-03-31","index":5159,"close":47.69,"high":48.33,"low":47.65,"open":47.78,"volume":7575800},{"timestamp":1112365800,"date":"2005-04-01","index":5160,"close":47.92,"high":48.13,"low":47.28,"open":47.88,"volume":6994800},{"timestamp":1112621400,"date":"2005-04-04","index":5161,"close":48.25,"high":48.37,"low":47.64,"open":47.77,"volume":7468400},{"timestamp":1112707800,"date":"2005-04-05","index":5162,"close":48.97,"high":48.97,"low":48.21,"open":48.25,"volume":6652400},{"timestamp":1112794200,"date":"2005-04-06","index":5163,"close":49.02,"high":49.46,"low":48.85,"open":48.97,"volume":5697400},{"timestamp":1112880600,"date":"2005-04-07","index":5164,"close":49.54,"high":49.88,"low":49,"open":49.24,"volume":5129200},{"timestamp":1112967000,"date":"2005-04-08","index":5165,"close":49.2,"high":49.83,"low":48.99,"open":49.8,"volume":5506200},{"timestamp":1113226200,"date":"2005-04-11","index":5166,"close":48.6,"high":49.4,"low":48.56,"open":49.19,"volume":6149400},{"timestamp":1113312600,"date":"2005-04-12","index":5167,"close":48.6,"high":48.72,"low":47.67,"open":48.61,"volume":7787200},{"timestamp":1113399000,"date":"2005-04-13","index":5168,"close":47.98,"high":48.95,"low":47,"open":48.65,"volume":8299600},{"timestamp":1113485400,"date":"2005-04-14","index":5169,"close":46.96,"high":48.1,"low":46.25,"open":46.6,"volume":14320400}],"post":[{"timestamp":1113571800,"date":"2005-04-15","index":5170,"close":46.63,"high":47.49,"low":46.12,"open":46.15,"volume":10236000},{"timestamp":1113831000,"date":"2005-04-18","index":5171,"close":45.58,"high":46.73,"low":44.78,"open":46.3,"volume":11377400},{"timestamp":1113917400,"date":"2005-04-19","index":5172,"close":46.6,"high":46.63,"low":45.5,"open":45.55,"volume":9370400},{"timestamp":1114003800,"date":"2005-04-20","index":5173,"close":46.08,"high":46.92,"low":45.9,"open":46.92,"volume":6901200},{"timestamp":1114090200,"date":"2005-04-21","index":5174,"close":46.22,"high":46.6,"low":45.65,"open":46.4,"volume":6278600},{"timestamp":1114176600,"date":"2005-04-22","index":5175,"close":45.63,"high":46.04,"low":45.33,"open":46.03,"volume":5440200},{"timestamp":1114435800,"date":"2005-04-25","index":5176,"close":45.38,"high":45.52,"low":44.83,"open":45.51,"volume":9156000},{"timestamp":1114522200,"date":"2005-04-26","index":5177,"close":45.03,"high":45.69,"low":44.99,"open":45.2,"volume":5553800},{"timestamp":1114608600,"date":"2005-04-27","index":5178,"close":46.35,"high":46.44,"low":44.3,"open":45.05,"volume":8586400},{"timestamp":1114695000,"date":"2005-04-28","index":5179,"close":46.24,"high":46.44,"low":45.67,"open":46.38,"volume":6771000},{"timestamp":1114781400,"date":"2005-04-29","index":5180,"close":47.26,"high":47.35,"low":46.25,"open":46.36,"volume":7281400}]},{"date":"2005-01-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1104935400,"date":"2005-01-05","index":5101,"close":43.01,"high":43.54,"low":42.79,"open":42.88,"volume":4577600},{"timestamp":1105021800,"date":"2005-01-06","index":5102,"close":43.97,"high":44.05,"low":43.1,"open":43.1,"volume":4837600},{"timestamp":1105108200,"date":"2005-01-07","index":5103,"close":43.62,"high":44.36,"low":43.3,"open":43.95,"volume":6653200},{"timestamp":1105367400,"date":"2005-01-10","index":5104,"close":43.8,"high":44.25,"low":43.58,"open":43.6,"volume":5375200},{"timestamp":1105453800,"date":"2005-01-11","index":5105,"close":43.76,"high":43.97,"low":43.56,"open":43.78,"volume":4238600},{"timestamp":1105540200,"date":"2005-01-12","index":5106,"close":44.04,"high":44.25,"low":43.79,"open":44,"volume":4137400},{"timestamp":1105626600,"date":"2005-01-13","index":5107,"close":44.2,"high":44.87,"low":44.08,"open":44.26,"volume":6493400},{"timestamp":1105713000,"date":"2005-01-14","index":5108,"close":44.78,"high":44.85,"low":44.16,"open":44.2,"volume":4235600},{"timestamp":1106058600,"date":"2005-01-18","index":5109,"close":44.4,"high":44.63,"low":44.05,"open":44.45,"volume":5881800},{"timestamp":1106145000,"date":"2005-01-19","index":5110,"close":44.14,"high":44.47,"low":43.8,"open":44.4,"volume":4284600},{"timestamp":1106231400,"date":"2005-01-20","index":5111,"close":43.31,"high":44.97,"low":42.74,"open":44.92,"volume":13230600}],"post":[{"timestamp":1106317800,"date":"2005-01-21","index":5112,"close":44.42,"high":44.59,"low":43.32,"open":43.32,"volume":9431400},{"timestamp":1106577000,"date":"2005-01-24","index":5113,"close":44.13,"high":44.92,"low":44.01,"open":44.9,"volume":6587800},{"timestamp":1106663400,"date":"2005-01-25","index":5114,"close":43.88,"high":44.73,"low":43.79,"open":44.13,"volume":4913600},{"timestamp":1106749800,"date":"2005-01-26","index":5115,"close":43.9,"high":44.31,"low":43.77,"open":44.03,"volume":4652600},{"timestamp":1106836200,"date":"2005-01-27","index":5116,"close":44.23,"high":44.35,"low":43.4,"open":43.4,"volume":5150800},{"timestamp":1106922600,"date":"2005-01-28","index":5117,"close":44.08,"high":44.22,"low":43.73,"open":44.13,"volume":3807600},{"timestamp":1107181800,"date":"2005-01-31","index":5118,"close":44.45,"high":44.58,"low":44.17,"open":44.2,"volume":4454400},{"timestamp":1107268200,"date":"2005-02-01","index":5119,"close":45.34,"high":45.5,"low":44.4,"open":44.47,"volume":6627400},{"timestamp":1107354600,"date":"2005-02-02","index":5120,"close":45,"high":45.3,"low":44.74,"open":45.15,"volume":5495000},{"timestamp":1107441000,"date":"2005-02-03","index":5121,"close":45.28,"high":45.49,"low":44.83,"open":45,"volume":4504400},{"timestamp":1107527400,"date":"2005-02-04","index":5122,"close":45.88,"high":45.9,"low":45.03,"open":45.03,"volume":4584800}]},{"date":"2004-10-14","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":5034,"close":36.87,"high":37.1,"low":36.28,"open":36.42,"volume":8119600},{"timestamp":1096637400,"date":"2004-10-01","index":5035,"close":36.88,"high":37.38,"low":36.6,"open":37.05,"volume":7091400},{"timestamp":1096896600,"date":"2004-10-04","index":5036,"close":36.61,"high":37.23,"low":36.61,"open":36.88,"volume":5804800},{"timestamp":1096983000,"date":"2004-10-05","index":5037,"close":36.9,"high":37.28,"low":36.54,"open":36.62,"volume":5189200},{"timestamp":1097069400,"date":"2004-10-06","index":5038,"close":37.3,"high":37.33,"low":36.9,"open":36.91,"volume":3495600},{"timestamp":1097155800,"date":"2004-10-07","index":5039,"close":37.44,"high":37.6,"low":37.14,"open":37.3,"volume":6549400},{"timestamp":1097242200,"date":"2004-10-08","index":5040,"close":36.7,"high":37.49,"low":36.31,"open":37.45,"volume":8382600},{"timestamp":1097501400,"date":"2004-10-11","index":5041,"close":36.63,"high":37,"low":36.53,"open":36.78,"volume":3205800},{"timestamp":1097587800,"date":"2004-10-12","index":5042,"close":36.29,"high":36.63,"low":36.1,"open":36.63,"volume":6306400},{"timestamp":1097674200,"date":"2004-10-13","index":5043,"close":36.01,"high":36.47,"low":35.8,"open":36.46,"volume":7235600},{"timestamp":1097760600,"date":"2004-10-14","index":5044,"close":36.33,"high":37.44,"low":36.33,"open":37.1,"volume":12697200}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":5045,"close":36.67,"high":36.87,"low":35.44,"open":36.33,"volume":12027400},{"timestamp":1098106200,"date":"2004-10-18","index":5046,"close":36.67,"high":36.83,"low":36.42,"open":36.53,"volume":6348000},{"timestamp":1098192600,"date":"2004-10-19","index":5047,"close":33.25,"high":36.29,"low":32.31,"open":36.29,"volume":43429800},{"timestamp":1098279000,"date":"2004-10-20","index":5048,"close":34.93,"high":35.72,"low":32.9,"open":33.28,"volume":21949800},{"timestamp":1098365400,"date":"2004-10-21","index":5049,"close":34.13,"high":35.13,"low":33.51,"open":34.81,"volume":15085200},{"timestamp":1098451800,"date":"2004-10-22","index":5050,"close":34.93,"high":35.13,"low":34.1,"open":34.1,"volume":10189800},{"timestamp":1098711000,"date":"2004-10-25","index":5051,"close":34.6,"high":35,"low":34.24,"open":34.67,"volume":6794200},{"timestamp":1098797400,"date":"2004-10-26","index":5052,"close":35.51,"high":35.62,"low":35.08,"open":35.08,"volume":10955200},{"timestamp":1098883800,"date":"2004-10-27","index":5053,"close":36.4,"high":36.61,"low":35.5,"open":35.74,"volume":7764400},{"timestamp":1098970200,"date":"2004-10-28","index":5054,"close":36.33,"high":36.58,"low":35.74,"open":36.47,"volume":8391400},{"timestamp":1099056600,"date":"2004-10-29","index":5055,"close":36.2,"high":36.38,"low":35.95,"open":36.22,"volume":6300200}]},{"date":"2004-07-15","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1088602200,"date":"2004-06-30","index":4970,"close":31.13,"high":31.15,"low":30.72,"open":30.85,"volume":4474600},{"timestamp":1088688600,"date":"2004-07-01","index":4971,"close":30.9,"high":31.06,"low":30.5,"open":30.65,"volume":5915400},{"timestamp":1088775000,"date":"2004-07-02","index":4972,"close":30.48,"high":30.71,"low":30.33,"open":30.67,"volume":3731400},{"timestamp":1089120600,"date":"2004-07-06","index":4973,"close":30.04,"high":30.39,"low":29.67,"open":30.35,"volume":7073200},{"timestamp":1089207000,"date":"2004-07-07","index":4974,"close":30.64,"high":30.74,"low":30.02,"open":30.08,"volume":4909200},{"timestamp":1089293400,"date":"2004-07-08","index":4975,"close":30.17,"high":30.81,"low":30.13,"open":30.62,"volume":4545800},{"timestamp":1089379800,"date":"2004-07-09","index":4976,"close":30.13,"high":30.5,"low":29.88,"open":30.2,"volume":6050800},{"timestamp":1089639000,"date":"2004-07-12","index":4977,"close":30.27,"high":30.43,"low":29.91,"open":30.25,"volume":4823600},{"timestamp":1089725400,"date":"2004-07-13","index":4978,"close":31,"high":31.16,"low":30.6,"open":30.63,"volume":6332400},{"timestamp":1089811800,"date":"2004-07-14","index":4979,"close":30.95,"high":31.43,"low":30.87,"open":31.15,"volume":6228600},{"timestamp":1089898200,"date":"2004-07-15","index":4980,"close":32.85,"high":32.89,"low":30.95,"open":30.95,"volume":15104200}],"post":[{"timestamp":1089984600,"date":"2004-07-16","index":4981,"close":32.82,"high":33.03,"low":32.63,"open":33,"volume":9925000},{"timestamp":1090243800,"date":"2004-07-19","index":4982,"close":32.67,"high":32.88,"low":32.17,"open":32.75,"volume":6634400},{"timestamp":1090330200,"date":"2004-07-20","index":4983,"close":32.97,"high":32.97,"low":32.44,"open":32.8,"volume":5850600},{"timestamp":1090416600,"date":"2004-07-21","index":4984,"close":32.15,"high":33.05,"low":32.15,"open":33.05,"volume":5563000},{"timestamp":1090503000,"date":"2004-07-22","index":4985,"close":31.97,"high":32.19,"low":31.4,"open":31.89,"volume":6478200},{"timestamp":1090589400,"date":"2004-07-23","index":4986,"close":31.45,"high":31.85,"low":31.1,"open":31.84,"volume":7330400},{"timestamp":1090848600,"date":"2004-07-26","index":4987,"close":31.84,"high":31.95,"low":31.31,"open":31.31,"volume":7167400},{"timestamp":1090935000,"date":"2004-07-27","index":4988,"close":30.75,"high":31.85,"low":30.03,"open":31.85,"volume":16582800},{"timestamp":1091021400,"date":"2004-07-28","index":4989,"close":30.9,"high":31.1,"low":30.31,"open":31,"volume":7769600},{"timestamp":1091107800,"date":"2004-07-29","index":4990,"close":32.01,"high":32.58,"low":31.25,"open":31.37,"volume":31397000},{"timestamp":1091194200,"date":"2004-07-30","index":4991,"close":31.45,"high":31.93,"low":31.08,"open":31.72,"volume":12278400}]},{"date":"2004-04-15","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1080743400,"date":"2004-03-31","index":4908,"close":32.22,"high":32.25,"low":31.74,"open":31.93,"volume":3800000},{"timestamp":1080829800,"date":"2004-04-01","index":4909,"close":32.49,"high":32.5,"low":32.16,"open":32.17,"volume":4411800},{"timestamp":1080916200,"date":"2004-04-02","index":4910,"close":32.56,"high":32.87,"low":32.35,"open":32.53,"volume":4385000},{"timestamp":1081171800,"date":"2004-04-05","index":4911,"close":33.5,"high":33.5,"low":32.81,"open":32.88,"volume":5603400},{"timestamp":1081258200,"date":"2004-04-06","index":4912,"close":33.59,"high":33.62,"low":33.25,"open":33.38,"volume":4191000},{"timestamp":1081344600,"date":"2004-04-07","index":4913,"close":33.43,"high":33.51,"low":33.09,"open":33.5,"volume":3334200},{"timestamp":1081431000,"date":"2004-04-08","index":4914,"close":33.25,"high":33.6,"low":33.03,"open":33.49,"volume":2611600},{"timestamp":1081776600,"date":"2004-04-12","index":4915,"close":34.04,"high":34.1,"low":33.38,"open":33.47,"volume":3295200},{"timestamp":1081863000,"date":"2004-04-13","index":4916,"close":33.69,"high":34.25,"low":33.56,"open":34.25,"volume":5088600},{"timestamp":1081949400,"date":"2004-04-14","index":4917,"close":33.45,"high":34.13,"low":32.91,"open":33.7,"volume":5099000},{"timestamp":1082035800,"date":"2004-04-15","index":4918,"close":31.98,"high":32.6,"low":30.86,"open":32.3,"volume":22416800}],"post":[{"timestamp":1082122200,"date":"2004-04-16","index":4919,"close":32.71,"high":32.92,"low":31.63,"open":32,"volume":9732400},{"timestamp":1082381400,"date":"2004-04-19","index":4920,"close":32.53,"high":32.87,"low":32.53,"open":32.62,"volume":7295400},{"timestamp":1082467800,"date":"2004-04-20","index":4921,"close":31.75,"high":32.47,"low":31.65,"open":32.4,"volume":6904400},{"timestamp":1082554200,"date":"2004-04-21","index":4922,"close":32.38,"high":32.52,"low":31.82,"open":31.88,"volume":6768400},{"timestamp":1082640600,"date":"2004-04-22","index":4923,"close":33.1,"high":33.17,"low":32.21,"open":32.21,"volume":6527400},{"timestamp":1082727000,"date":"2004-04-23","index":4924,"close":32.97,"high":33.08,"low":32.83,"open":33,"volume":2523800},{"timestamp":1082986200,"date":"2004-04-26","index":4925,"close":31.95,"high":33.04,"low":31.81,"open":32.98,"volume":9575400},{"timestamp":1083072600,"date":"2004-04-27","index":4926,"close":32.26,"high":32.59,"low":31.81,"open":32.3,"volume":24536600},{"timestamp":1083159000,"date":"2004-04-28","index":4927,"close":31.67,"high":32.28,"low":31.55,"open":32.26,"volume":7985400},{"timestamp":1083245400,"date":"2004-04-29","index":4928,"close":31.14,"high":31.74,"low":31.1,"open":31.67,"volume":6735600},{"timestamp":1083331800,"date":"2004-04-30","index":4929,"close":30.74,"high":31.23,"low":30.5,"open":31.14,"volume":8378400}]},{"date":"2004-01-22","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1073485800,"date":"2004-01-07","index":4850,"close":28.66,"high":28.67,"low":28.2,"open":28.65,"volume":5916400},{"timestamp":1073572200,"date":"2004-01-08","index":4851,"close":28.72,"high":28.98,"low":28.66,"open":28.66,"volume":5619200},{"timestamp":1073658600,"date":"2004-01-09","index":4852,"close":28.45,"high":28.73,"low":28.23,"open":28.72,"volume":4552400},{"timestamp":1073917800,"date":"2004-01-12","index":4853,"close":28.35,"high":28.66,"low":28.23,"open":28.58,"volume":4224400},{"timestamp":1074004200,"date":"2004-01-13","index":4854,"close":28.25,"high":28.53,"low":28.09,"open":28.5,"volume":5563000},{"timestamp":1074090600,"date":"2004-01-14","index":4855,"close":28.99,"high":28.99,"low":28.35,"open":28.48,"volume":5012800},{"timestamp":1074177000,"date":"2004-01-15","index":4856,"close":29.15,"high":29.32,"low":28.53,"open":28.95,"volume":6498800},{"timestamp":1074263400,"date":"2004-01-16","index":4857,"close":29.33,"high":29.4,"low":28.97,"open":29.3,"volume":4826200},{"timestamp":1074609000,"date":"2004-01-20","index":4858,"close":29.28,"high":29.6,"low":29.1,"open":29.38,"volume":4150800},{"timestamp":1074695400,"date":"2004-01-21","index":4859,"close":29.22,"high":29.35,"low":29,"open":29.3,"volume":4043400},{"timestamp":1074781800,"date":"2004-01-22","index":4860,"close":30.33,"high":30.41,"low":29.7,"open":29.85,"volume":9719200}],"post":[{"timestamp":1074868200,"date":"2004-01-23","index":4861,"close":29.83,"high":30.33,"low":29.38,"open":30.33,"volume":5273200},{"timestamp":1075127400,"date":"2004-01-26","index":4862,"close":29.95,"high":30,"low":29.47,"open":29.83,"volume":3292600},{"timestamp":1075213800,"date":"2004-01-27","index":4863,"close":29.73,"high":30,"low":29.59,"open":29.99,"volume":3593000},{"timestamp":1075300200,"date":"2004-01-28","index":4864,"close":29.71,"high":29.98,"low":29.63,"open":29.75,"volume":4438400},{"timestamp":1075386600,"date":"2004-01-29","index":4865,"close":30.45,"high":30.5,"low":29.67,"open":29.95,"volume":6065400},{"timestamp":1075473000,"date":"2004-01-30","index":4866,"close":30.44,"high":30.49,"low":30.12,"open":30.4,"volume":4653400},{"timestamp":1075732200,"date":"2004-02-02","index":4867,"close":30.01,"high":30.47,"low":29.83,"open":30.41,"volume":8136800},{"timestamp":1075818600,"date":"2004-02-03","index":4868,"close":30.05,"high":30.11,"low":29.7,"open":30.02,"volume":4115000},{"timestamp":1075905000,"date":"2004-02-04","index":4869,"close":30.03,"high":30.13,"low":29.89,"open":30.05,"volume":3396800},{"timestamp":1075991400,"date":"2004-02-05","index":4870,"close":29.56,"high":29.69,"low":29.06,"open":29.63,"volume":5426600},{"timestamp":1076077800,"date":"2004-02-06","index":4871,"close":29.81,"high":29.88,"low":29.17,"open":29.4,"volume":3985600}]},{"date":"2003-10-16","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1065101400,"date":"2003-10-02","index":4784,"close":26.13,"high":26.34,"low":25.68,"open":25.88,"volume":6571600},{"timestamp":1065187800,"date":"2003-10-03","index":4785,"close":26.3,"high":26.54,"low":26.3,"open":26.48,"volume":5902600},{"timestamp":1065447000,"date":"2003-10-06","index":4786,"close":25.75,"high":26.35,"low":25.59,"open":26.3,"volume":4800000},{"timestamp":1065533400,"date":"2003-10-07","index":4787,"close":25.83,"high":25.88,"low":25.5,"open":25.5,"volume":4290400},{"timestamp":1065619800,"date":"2003-10-08","index":4788,"close":25.63,"high":25.95,"low":25.59,"open":25.83,"volume":3131000},{"timestamp":1065706200,"date":"2003-10-09","index":4789,"close":25.79,"high":26,"low":25.67,"open":25.95,"volume":3717000},{"timestamp":1065792600,"date":"2003-10-10","index":4790,"close":26.08,"high":26.15,"low":25.79,"open":25.79,"volume":2811000},{"timestamp":1066051800,"date":"2003-10-13","index":4791,"close":26.48,"high":26.64,"low":26.3,"open":26.38,"volume":4213000},{"timestamp":1066138200,"date":"2003-10-14","index":4792,"close":26.23,"high":26.48,"low":26.05,"open":26.48,"volume":3228400},{"timestamp":1066224600,"date":"2003-10-15","index":4793,"close":25.67,"high":26.36,"low":25.65,"open":26.11,"volume":5604600},{"timestamp":1066311000,"date":"2003-10-16","index":4794,"close":26.69,"high":27,"low":26.2,"open":26.27,"volume":8438000}],"post":[{"timestamp":1066397400,"date":"2003-10-17","index":4795,"close":27,"high":27.06,"low":26.8,"open":26.9,"volume":5051600},{"timestamp":1066656600,"date":"2003-10-20","index":4796,"close":27.45,"high":27.5,"low":27.09,"open":27.2,"volume":6224000},{"timestamp":1066743000,"date":"2003-10-21","index":4797,"close":27.77,"high":27.82,"low":26.9,"open":27.45,"volume":5840400},{"timestamp":1066829400,"date":"2003-10-22","index":4798,"close":27.5,"high":27.77,"low":27.35,"open":27.77,"volume":2948000},{"timestamp":1066915800,"date":"2003-10-23","index":4799,"close":26.99,"high":27.4,"low":26.94,"open":27.3,"volume":5065800},{"timestamp":1067002200,"date":"2003-10-24","index":4800,"close":27.13,"high":27.32,"low":26.69,"open":26.99,"volume":4088800},{"timestamp":1067265000,"date":"2003-10-27","index":4801,"close":26.2,"high":27,"low":25.51,"open":26.25,"volume":23816200},{"timestamp":1067351400,"date":"2003-10-28","index":4802,"close":26.17,"high":26.67,"low":26.06,"open":26.25,"volume":11444600},{"timestamp":1067437800,"date":"2003-10-29","index":4803,"close":26.14,"high":26.47,"low":26.09,"open":26.17,"volume":6759400},{"timestamp":1067524200,"date":"2003-10-30","index":4804,"close":25.52,"high":26.36,"low":25.31,"open":26.35,"volume":9547600},{"timestamp":1067610600,"date":"2003-10-31","index":4805,"close":25.44,"high":25.97,"low":25.41,"open":25.77,"volume":8392000}]},{"date":"2003-07-17","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":4720,"close":25.74,"high":25.8,"low":25.02,"open":25.06,"volume":4742800},{"timestamp":1057239000,"date":"2003-07-03","index":4721,"close":25.45,"high":25.82,"low":25.39,"open":25.74,"volume":2006200},{"timestamp":1057584600,"date":"2003-07-07","index":4722,"close":25.99,"high":26.1,"low":25.52,"open":25.53,"volume":4246400},{"timestamp":1057671000,"date":"2003-07-08","index":4723,"close":26.1,"high":26.21,"low":25.75,"open":25.99,"volume":4300800},{"timestamp":1057757400,"date":"2003-07-09","index":4724,"close":26.13,"high":26.5,"low":25.89,"open":26.1,"volume":4942000},{"timestamp":1057843800,"date":"2003-07-10","index":4725,"close":25.78,"high":26.22,"low":25.55,"open":26.08,"volume":4005400},{"timestamp":1057930200,"date":"2003-07-11","index":4726,"close":25.6,"high":26,"low":25.43,"open":25.5,"volume":5327000},{"timestamp":1058189400,"date":"2003-07-14","index":4727,"close":24.92,"high":25.81,"low":24.91,"open":25.6,"volume":9717200},{"timestamp":1058275800,"date":"2003-07-15","index":4728,"close":25.01,"high":25.11,"low":24.78,"open":25,"volume":7472200},{"timestamp":1058362200,"date":"2003-07-16","index":4729,"close":24.31,"high":25.13,"low":24.08,"open":25.05,"volume":8215600},{"timestamp":1058448600,"date":"2003-07-17","index":4730,"close":25.9,"high":26.08,"low":23.63,"open":24.63,"volume":17773400}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":4731,"close":26.22,"high":26.23,"low":25.6,"open":26.02,"volume":6584200},{"timestamp":1058794200,"date":"2003-07-21","index":4732,"close":26.25,"high":26.36,"low":25.12,"open":26.22,"volume":5512000},{"timestamp":1058880600,"date":"2003-07-22","index":4733,"close":26.42,"high":26.5,"low":26.17,"open":26.38,"volume":4936000},{"timestamp":1058967000,"date":"2003-07-23","index":4734,"close":27.25,"high":27.63,"low":26.37,"open":26.88,"volume":11104200},{"timestamp":1059053400,"date":"2003-07-24","index":4735,"close":26.63,"high":27.31,"low":26.63,"open":27.28,"volume":4639200},{"timestamp":1059139800,"date":"2003-07-25","index":4736,"close":27.06,"high":27.09,"low":26.38,"open":26.63,"volume":5298000},{"timestamp":1059399000,"date":"2003-07-28","index":4737,"close":27.33,"high":27.5,"low":26.89,"open":26.9,"volume":4351000},{"timestamp":1059485400,"date":"2003-07-29","index":4738,"close":27.58,"high":27.98,"low":27.33,"open":27.33,"volume":6255600},{"timestamp":1059571800,"date":"2003-07-30","index":4739,"close":27.38,"high":28.13,"low":27.2,"open":27.88,"volume":14137600},{"timestamp":1059658200,"date":"2003-07-31","index":4740,"close":26.05,"high":26.81,"low":25.92,"open":26.76,"volume":12282200},{"timestamp":1059744600,"date":"2003-08-01","index":4741,"close":26.25,"high":26.7,"low":25.8,"open":26.05,"volume":7297400}]},{"date":"2003-04-16","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1049293800,"date":"2003-04-02","index":4657,"close":22.92,"high":23.24,"low":22.84,"open":22.92,"volume":9322800},{"timestamp":1049380200,"date":"2003-04-03","index":4658,"close":23.25,"high":23.41,"low":22.77,"open":23.02,"volume":8679600},{"timestamp":1049466600,"date":"2003-04-04","index":4659,"close":23.08,"high":23.46,"low":23,"open":23,"volume":8158000},{"timestamp":1049722200,"date":"2003-04-07","index":4660,"close":23.11,"high":23.63,"low":23.09,"open":23.26,"volume":9087200},{"timestamp":1049808600,"date":"2003-04-08","index":4661,"close":23.42,"high":23.5,"low":22.97,"open":23.1,"volume":10516800},{"timestamp":1049895000,"date":"2003-04-09","index":4662,"close":23.1,"high":23.55,"low":23.04,"open":23.42,"volume":7107200},{"timestamp":1049981400,"date":"2003-04-10","index":4663,"close":22.91,"high":23.1,"low":22.72,"open":23.1,"volume":10178000},{"timestamp":1050067800,"date":"2003-04-11","index":4664,"close":23.23,"high":23.32,"low":22.66,"open":22.91,"volume":6285200},{"timestamp":1050327000,"date":"2003-04-14","index":4665,"close":23.53,"high":23.7,"low":22.99,"open":23.23,"volume":6379200},{"timestamp":1050413400,"date":"2003-04-15","index":4666,"close":23.44,"high":23.58,"low":23.02,"open":23.53,"volume":12858000},{"timestamp":1050499800,"date":"2003-04-16","index":4667,"close":22.51,"high":23.78,"low":22.05,"open":23.5,"volume":32850400}],"post":[{"timestamp":1050586200,"date":"2003-04-17","index":4668,"close":22.96,"high":23.11,"low":22.46,"open":22.51,"volume":13449200},{"timestamp":1050931800,"date":"2003-04-21","index":4669,"close":22.38,"high":23.25,"low":22.31,"open":22.97,"volume":11239600},{"timestamp":1051018200,"date":"2003-04-22","index":4670,"close":22.83,"high":22.91,"low":22.2,"open":22.25,"volume":10440000},{"timestamp":1051104600,"date":"2003-04-23","index":4671,"close":22.69,"high":22.86,"low":22.56,"open":22.83,"volume":6598400},{"timestamp":1051191000,"date":"2003-04-24","index":4672,"close":22.77,"high":22.96,"low":22.36,"open":22.84,"volume":13541200},{"timestamp":1051277400,"date":"2003-04-25","index":4673,"close":22.67,"high":23.08,"low":22.64,"open":22.76,"volume":7132800},{"timestamp":1051536600,"date":"2003-04-28","index":4674,"close":22.71,"high":22.75,"low":22.41,"open":22.64,"volume":7626000},{"timestamp":1051623000,"date":"2003-04-29","index":4675,"close":22.63,"high":22.81,"low":22.52,"open":22.71,"volume":7396800},{"timestamp":1051709400,"date":"2003-04-30","index":4676,"close":23.03,"high":23.08,"low":22.45,"open":22.57,"volume":15325200},{"timestamp":1051795800,"date":"2003-05-01","index":4677,"close":22.73,"high":23.07,"low":22.63,"open":23.03,"volume":7833200},{"timestamp":1051882200,"date":"2003-05-02","index":4678,"close":23.16,"high":23.23,"low":22.36,"open":22.5,"volume":12119600}]},{"date":"2003-01-23","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":4599,"close":21.13,"high":21.25,"low":20.93,"open":21,"volume":5682400},{"timestamp":1042122600,"date":"2003-01-09","index":4600,"close":21.13,"high":21.34,"low":20.88,"open":21.13,"volume":7050800},{"timestamp":1042209000,"date":"2003-01-10","index":4601,"close":20.86,"high":21.05,"low":20.74,"open":21,"volume":6765200},{"timestamp":1042468200,"date":"2003-01-13","index":4602,"close":20.66,"high":20.96,"low":20.54,"open":20.7,"volume":7900000},{"timestamp":1042554600,"date":"2003-01-14","index":4603,"close":20.56,"high":20.66,"low":20.44,"open":20.66,"volume":7093200},{"timestamp":1042641000,"date":"2003-01-15","index":4604,"close":20.5,"high":20.76,"low":20.35,"open":20.69,"volume":9206400},{"timestamp":1042727400,"date":"2003-01-16","index":4605,"close":20.57,"high":20.62,"low":20.25,"open":20.52,"volume":8652000},{"timestamp":1042813800,"date":"2003-01-17","index":4606,"close":21.08,"high":21.21,"low":20.5,"open":20.56,"volume":8505600},{"timestamp":1043159400,"date":"2003-01-21","index":4607,"close":20.79,"high":21.29,"low":20.77,"open":21.08,"volume":7129600},{"timestamp":1043245800,"date":"2003-01-22","index":4608,"close":20.69,"high":21.21,"low":20.63,"open":20.83,"volume":11032000},{"timestamp":1043332200,"date":"2003-01-23","index":4609,"close":21.2,"high":21.27,"low":20.88,"open":20.88,"volume":15162000}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":4610,"close":21.2,"high":21.51,"low":21.12,"open":21.2,"volume":13107600},{"timestamp":1043677800,"date":"2003-01-27","index":4611,"close":20.63,"high":21.17,"low":20.59,"open":21.17,"volume":8908400},{"timestamp":1043764200,"date":"2003-01-28","index":4612,"close":21.04,"high":21.08,"low":20.67,"open":20.78,"volume":8867600},{"timestamp":1043850600,"date":"2003-01-29","index":4613,"close":21.5,"high":21.5,"low":20.86,"open":21.04,"volume":10755200},{"timestamp":1043937000,"date":"2003-01-30","index":4614,"close":21.42,"high":21.65,"low":21.36,"open":21.44,"volume":8853600},{"timestamp":1044023400,"date":"2003-01-31","index":4615,"close":21.98,"high":21.98,"low":21.35,"open":21.35,"volume":9518400},{"timestamp":1044282600,"date":"2003-02-03","index":4616,"close":21.5,"high":22.19,"low":21.33,"open":21.98,"volume":14044000},{"timestamp":1044369000,"date":"2003-02-04","index":4617,"close":21.08,"high":21.51,"low":20.89,"open":21.51,"volume":13009600},{"timestamp":1044455400,"date":"2003-02-05","index":4618,"close":20.98,"high":21.43,"low":20.98,"open":21.08,"volume":7538400},{"timestamp":1044541800,"date":"2003-02-06","index":4619,"close":21,"high":21.25,"low":20.89,"open":20.99,"volume":7111600},{"timestamp":1044628200,"date":"2003-02-07","index":4620,"close":21.16,"high":21.32,"low":21.08,"open":21.25,"volume":7011200}]},{"date":"2002-10-17","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":4533,"close":22.9,"high":23.01,"low":22.57,"open":22.65,"volume":9960800},{"timestamp":1033738200,"date":"2002-10-04","index":4534,"close":22.47,"high":22.89,"low":22.34,"open":22.83,"volume":8780400},{"timestamp":1033997400,"date":"2002-10-07","index":4535,"close":22.56,"high":23,"low":22.38,"open":22.44,"volume":10882000},{"timestamp":1034083800,"date":"2002-10-08","index":4536,"close":22.93,"high":23,"low":22.41,"open":22.66,"volume":9143200},{"timestamp":1034170200,"date":"2002-10-09","index":4537,"close":22.75,"high":23.19,"low":22.67,"open":22.79,"volume":9857200},{"timestamp":1034256600,"date":"2002-10-10","index":4538,"close":23.05,"high":23.4,"low":22.75,"open":22.75,"volume":13088400},{"timestamp":1034343000,"date":"2002-10-11","index":4539,"close":23.37,"high":23.56,"low":23.19,"open":23.19,"volume":9843200},{"timestamp":1034602200,"date":"2002-10-14","index":4540,"close":23.69,"high":23.74,"low":23.3,"open":23.33,"volume":12294400},{"timestamp":1034688600,"date":"2002-10-15","index":4541,"close":24.12,"high":24.25,"low":23.9,"open":24.13,"volume":11356800},{"timestamp":1034775000,"date":"2002-10-16","index":4542,"close":24.5,"high":24.59,"low":24.07,"open":24.12,"volume":12774400},{"timestamp":1034861400,"date":"2002-10-17","index":4543,"close":24.42,"high":25.12,"low":24.2,"open":24.98,"volume":16254000}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":4544,"close":24.93,"high":25.13,"low":24.37,"open":24.41,"volume":11264000},{"timestamp":1035207000,"date":"2002-10-21","index":4545,"close":24.83,"high":25.25,"low":24.69,"open":24.98,"volume":9056000},{"timestamp":1035293400,"date":"2002-10-22","index":4546,"close":24.74,"high":25.25,"low":24.62,"open":24.83,"volume":9114000},{"timestamp":1035379800,"date":"2002-10-23","index":4547,"close":25.09,"high":25.11,"low":24.5,"open":24.75,"volume":7117600},{"timestamp":1035466200,"date":"2002-10-24","index":4548,"close":24.57,"high":25,"low":24.51,"open":24.92,"volume":9154800},{"timestamp":1035552600,"date":"2002-10-25","index":4549,"close":24.27,"high":24.94,"low":23.63,"open":24.57,"volume":15302400},{"timestamp":1035815400,"date":"2002-10-28","index":4550,"close":23.91,"high":24.27,"low":23.52,"open":24.27,"volume":11838000},{"timestamp":1035901800,"date":"2002-10-29","index":4551,"close":23.67,"high":23.88,"low":23.26,"open":23.81,"volume":7964800},{"timestamp":1035988200,"date":"2002-10-30","index":4552,"close":23.83,"high":24.14,"low":23.61,"open":23.84,"volume":5423200},{"timestamp":1036074600,"date":"2002-10-31","index":4553,"close":22.74,"high":24.13,"low":22.25,"open":24,"volume":22192400},{"timestamp":1036161000,"date":"2002-11-01","index":4554,"close":23.17,"high":23.37,"low":22.4,"open":22.74,"volume":13972000}]},{"date":"2002-07-18","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1025703000,"date":"2002-07-03","index":4469,"close":22.55,"high":23.09,"low":21.77,"open":22.57,"volume":10966000},{"timestamp":1025875800,"date":"2002-07-05","index":4470,"close":22.97,"high":22.97,"low":22.64,"open":22.95,"volume":4461200},{"timestamp":1026135000,"date":"2002-07-08","index":4471,"close":23.34,"high":23.52,"low":23.16,"open":23.33,"volume":7991600},{"timestamp":1026221400,"date":"2002-07-09","index":4472,"close":22.98,"high":23.56,"low":22.95,"open":23.42,"volume":9804000},{"timestamp":1026307800,"date":"2002-07-10","index":4473,"close":22.06,"high":23,"low":21.97,"open":22.86,"volume":12147200},{"timestamp":1026394200,"date":"2002-07-11","index":4474,"close":22.41,"high":22.46,"low":21.46,"open":22,"volume":16940400},{"timestamp":1026480600,"date":"2002-07-12","index":4475,"close":23.03,"high":23.38,"low":22.77,"open":23.23,"volume":14453600},{"timestamp":1026739800,"date":"2002-07-15","index":4476,"close":23.08,"high":23.13,"low":22,"open":23.09,"volume":13169200},{"timestamp":1026826200,"date":"2002-07-16","index":4477,"close":22.44,"high":22.98,"low":22.38,"open":22.63,"volume":11535200},{"timestamp":1026912600,"date":"2002-07-17","index":4478,"close":23.13,"high":23.13,"low":22.56,"open":22.75,"volume":12235200},{"timestamp":1026999000,"date":"2002-07-18","index":4479,"close":22.42,"high":24.08,"low":21.95,"open":23.45,"volume":23974000}],"post":[{"timestamp":1027085400,"date":"2002-07-19","index":4480,"close":22.05,"high":22.81,"low":22,"open":22.63,"volume":17581600},{"timestamp":1027344600,"date":"2002-07-22","index":4481,"close":20.61,"high":22.2,"low":20.38,"open":22.05,"volume":20810400},{"timestamp":1027431000,"date":"2002-07-23","index":4482,"close":20.94,"high":21.25,"low":20.37,"open":20.69,"volume":15755200},{"timestamp":1027517400,"date":"2002-07-24","index":4483,"close":22.19,"high":22.19,"low":20.51,"open":20.6,"volume":15815200},{"timestamp":1027603800,"date":"2002-07-25","index":4484,"close":21.81,"high":22.75,"low":21.08,"open":21.88,"volume":14739600},{"timestamp":1027690200,"date":"2002-07-26","index":4485,"close":21.43,"high":21.78,"low":21.08,"open":21.63,"volume":12287600},{"timestamp":1027949400,"date":"2002-07-29","index":4486,"close":21.79,"high":22.05,"low":21.29,"open":21.76,"volume":11758000},{"timestamp":1028035800,"date":"2002-07-30","index":4487,"close":21.34,"high":22.31,"low":20.98,"open":21.63,"volume":17766800},{"timestamp":1028122200,"date":"2002-07-31","index":4488,"close":21.92,"high":22.1,"low":21.02,"open":21.4,"volume":13916800},{"timestamp":1028208600,"date":"2002-08-01","index":4489,"close":21.56,"high":21.88,"low":21.12,"open":21.84,"volume":11552000},{"timestamp":1028295000,"date":"2002-08-02","index":4490,"close":21.27,"high":21.53,"low":20.99,"open":21.52,"volume":8817200}]},{"date":"2002-04-18","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":4406,"close":19.21,"high":19.31,"low":19.08,"open":19.16,"volume":4071200},{"timestamp":1018017000,"date":"2002-04-05","index":4407,"close":19.36,"high":19.45,"low":19.23,"open":19.25,"volume":5567600},{"timestamp":1018272600,"date":"2002-04-08","index":4408,"close":19.27,"high":19.49,"low":19.19,"open":19.21,"volume":4983600},{"timestamp":1018359000,"date":"2002-04-09","index":4409,"close":19.33,"high":19.41,"low":19.26,"open":19.41,"volume":5236400},{"timestamp":1018445400,"date":"2002-04-10","index":4410,"close":19.49,"high":19.5,"low":19.31,"open":19.38,"volume":5315600},{"timestamp":1018531800,"date":"2002-04-11","index":4411,"close":19.59,"high":19.67,"low":19.4,"open":19.5,"volume":7431600},{"timestamp":1018618200,"date":"2002-04-12","index":4412,"close":19.2,"high":19.59,"low":19.08,"open":19.59,"volume":8284400},{"timestamp":1018877400,"date":"2002-04-15","index":4413,"close":19.13,"high":19.25,"low":18.94,"open":19.25,"volume":7513600},{"timestamp":1018963800,"date":"2002-04-16","index":4414,"close":19.21,"high":19.31,"low":19,"open":19.31,"volume":6786000},{"timestamp":1019050200,"date":"2002-04-17","index":4415,"close":19.89,"high":20.05,"low":19.36,"open":19.49,"volume":15121200},{"timestamp":1019136600,"date":"2002-04-18","index":4416,"close":21.07,"high":21.2,"low":20.05,"open":20.1,"volume":25330800}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":4417,"close":21.44,"high":21.5,"low":20.91,"open":21.17,"volume":12965200},{"timestamp":1019482200,"date":"2002-04-22","index":4418,"close":21.5,"high":21.93,"low":21.38,"open":21.44,"volume":13741200},{"timestamp":1019568600,"date":"2002-04-23","index":4419,"close":21.29,"high":21.58,"low":21.24,"open":21.5,"volume":11564800},{"timestamp":1019655000,"date":"2002-04-24","index":4420,"close":21.5,"high":21.84,"low":21.29,"open":21.29,"volume":7490000},{"timestamp":1019741400,"date":"2002-04-25","index":4421,"close":21.75,"high":22.42,"low":21.64,"open":21.67,"volume":13598000},{"timestamp":1019827800,"date":"2002-04-26","index":4422,"close":21.51,"high":21.98,"low":21.4,"open":21.75,"volume":10620800},{"timestamp":1020087000,"date":"2002-04-29","index":4423,"close":21.5,"high":21.62,"low":21.25,"open":21.51,"volume":9427200},{"timestamp":1020173400,"date":"2002-04-30","index":4424,"close":21.95,"high":22.18,"low":21.59,"open":21.61,"volume":9374800},{"timestamp":1020259800,"date":"2002-05-01","index":4425,"close":22.4,"high":22.93,"low":22.23,"open":22.23,"volume":13777200},{"timestamp":1020346200,"date":"2002-05-02","index":4426,"close":22.48,"high":22.58,"low":22.21,"open":22.41,"volume":9292000},{"timestamp":1020432600,"date":"2002-05-03","index":4427,"close":22.39,"high":22.73,"low":22.26,"open":22.5,"volume":6946400}]},{"date":"2002-01-24","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1010586600,"date":"2002-01-09","index":4348,"close":17.39,"high":17.57,"low":17.3,"open":17.31,"volume":6437600},{"timestamp":1010673000,"date":"2002-01-10","index":4349,"close":17.65,"high":17.71,"low":17.32,"open":17.32,"volume":5205200},{"timestamp":1010759400,"date":"2002-01-11","index":4350,"close":17.94,"high":18.01,"low":17.56,"open":17.66,"volume":5914800},{"timestamp":1011018600,"date":"2002-01-14","index":4351,"close":18.13,"high":18.31,"low":17.94,"open":17.94,"volume":7298800},{"timestamp":1011105000,"date":"2002-01-15","index":4352,"close":18.16,"high":18.17,"low":17.98,"open":18.15,"volume":5045600},{"timestamp":1011191400,"date":"2002-01-16","index":4353,"close":18.25,"high":18.48,"low":18.18,"open":18.27,"volume":7812000},{"timestamp":1011277800,"date":"2002-01-17","index":4354,"close":18.08,"high":18.25,"low":18,"open":18.2,"volume":5668000},{"timestamp":1011364200,"date":"2002-01-18","index":4355,"close":18.15,"high":18.36,"low":18.02,"open":18.08,"volume":5612000},{"timestamp":1011709800,"date":"2002-01-22","index":4356,"close":18.14,"high":18.3,"low":18.04,"open":18.09,"volume":5226800},{"timestamp":1011796200,"date":"2002-01-23","index":4357,"close":18.1,"high":18.25,"low":17.94,"open":18.23,"volume":5626400},{"timestamp":1011882600,"date":"2002-01-24","index":4358,"close":18.58,"high":18.62,"low":18.25,"open":18.25,"volume":17440400}],"post":[{"timestamp":1011969000,"date":"2002-01-25","index":4359,"close":18.55,"high":18.7,"low":18.38,"open":18.52,"volume":8096000},{"timestamp":1012228200,"date":"2002-01-28","index":4360,"close":18.5,"high":18.55,"low":18.29,"open":18.51,"volume":4985200},{"timestamp":1012314600,"date":"2002-01-29","index":4361,"close":18.24,"high":18.61,"low":18.2,"open":18.5,"volume":11738800},{"timestamp":1012401000,"date":"2002-01-30","index":4362,"close":18.13,"high":18.24,"low":17.95,"open":18.24,"volume":6111200},{"timestamp":1012487400,"date":"2002-01-31","index":4363,"close":18.59,"high":18.59,"low":18.19,"open":18.35,"volume":8150000},{"timestamp":1012573800,"date":"2002-02-01","index":4364,"close":18.74,"high":18.75,"low":18.56,"open":18.59,"volume":5052800},{"timestamp":1012833000,"date":"2002-02-04","index":4365,"close":18.48,"high":18.75,"low":18.41,"open":18.63,"volume":3544800},{"timestamp":1012919400,"date":"2002-02-05","index":4366,"close":18.75,"high":18.91,"low":18.48,"open":18.48,"volume":9528800},{"timestamp":1013005800,"date":"2002-02-06","index":4367,"close":18.65,"high":18.88,"low":18.51,"open":18.74,"volume":4558400},{"timestamp":1013092200,"date":"2002-02-07","index":4368,"close":18.77,"high":18.81,"low":18.58,"open":18.65,"volume":5109200},{"timestamp":1013178600,"date":"2002-02-08","index":4369,"close":18.61,"high":18.8,"low":18.45,"open":18.77,"volume":4526400}]},{"date":"2001-10-26","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1002893400,"date":"2001-10-12","index":4288,"close":16.77,"high":16.94,"low":16.48,"open":16.94,"volume":7058800},{"timestamp":1003152600,"date":"2001-10-15","index":4289,"close":17.06,"high":17.09,"low":16.52,"open":16.52,"volume":5676400},{"timestamp":1003239000,"date":"2001-10-16","index":4290,"close":17.15,"high":17.33,"low":17.08,"open":17.25,"volume":5624400},{"timestamp":1003325400,"date":"2001-10-17","index":4291,"close":17.01,"high":17.24,"low":16.76,"open":17.17,"volume":8776400},{"timestamp":1003411800,"date":"2001-10-18","index":4292,"close":16.95,"high":17.2,"low":16.71,"open":17.18,"volume":8037200},{"timestamp":1003498200,"date":"2001-10-19","index":4293,"close":16.9,"high":17.12,"low":16.83,"open":16.89,"volume":4982400},{"timestamp":1003757400,"date":"2001-10-22","index":4294,"close":17.21,"high":17.37,"low":16.89,"open":16.9,"volume":5991200},{"timestamp":1003843800,"date":"2001-10-23","index":4295,"close":17,"high":17.33,"low":16.97,"open":17.33,"volume":5245600},{"timestamp":1003930200,"date":"2001-10-24","index":4296,"close":16.5,"high":17.02,"low":16.5,"open":17.02,"volume":12027200},{"timestamp":1004016600,"date":"2001-10-25","index":4297,"close":16.63,"high":16.88,"low":16.4,"open":16.62,"volume":13698400},{"timestamp":1004103000,"date":"2001-10-26","index":4298,"close":16.85,"high":17.2,"low":16.48,"open":16.5,"volume":11688000}],"post":[{"timestamp":1004365800,"date":"2001-10-29","index":4299,"close":16.82,"high":17.13,"low":16.76,"open":16.99,"volume":4933600},{"timestamp":1004452200,"date":"2001-10-30","index":4300,"close":16.71,"high":17.11,"low":16.63,"open":17.06,"volume":4770000},{"timestamp":1004538600,"date":"2001-10-31","index":4301,"close":16.44,"high":16.79,"low":16.38,"open":16.77,"volume":6725200},{"timestamp":1004625000,"date":"2001-11-01","index":4302,"close":16.31,"high":16.61,"low":16.15,"open":16.61,"volume":12727200},{"timestamp":1004711400,"date":"2001-11-02","index":4303,"close":16.39,"high":16.66,"low":16.31,"open":16.42,"volume":7049600},{"timestamp":1004970600,"date":"2001-11-05","index":4304,"close":16.53,"high":16.68,"low":16.45,"open":16.5,"volume":4936000},{"timestamp":1005057000,"date":"2001-11-06","index":4305,"close":16.68,"high":17.16,"low":16.42,"open":16.67,"volume":10031200},{"timestamp":1005143400,"date":"2001-11-07","index":4306,"close":16.48,"high":16.95,"low":16.21,"open":16.94,"volume":7729600},{"timestamp":1005229800,"date":"2001-11-08","index":4307,"close":16.05,"high":16.5,"low":15.95,"open":16.5,"volume":12485200},{"timestamp":1005316200,"date":"2001-11-09","index":4308,"close":15.88,"high":16.1,"low":15.75,"open":16.1,"volume":7875600},{"timestamp":1005575400,"date":"2001-11-12","index":4309,"close":16.1,"high":16.17,"low":15.6,"open":15.98,"volume":5857600}]},{"date":"2001-07-27","estimated":0.16,"reported":0.17,"pre":[{"timestamp":995031000,"date":"2001-07-13","index":4228,"close":16.45,"high":16.5,"low":16.22,"open":16.25,"volume":7370000},{"timestamp":995290200,"date":"2001-07-16","index":4229,"close":16.17,"high":16.43,"low":15.95,"open":16.43,"volume":10996400},{"timestamp":995376600,"date":"2001-07-17","index":4230,"close":16.5,"high":16.5,"low":16.19,"open":16.27,"volume":6964400},{"timestamp":995463000,"date":"2001-07-18","index":4231,"close":16.59,"high":16.73,"low":16.4,"open":16.5,"volume":4762000},{"timestamp":995549400,"date":"2001-07-19","index":4232,"close":16.66,"high":16.85,"low":16.56,"open":16.74,"volume":5118000},{"timestamp":995635800,"date":"2001-07-20","index":4233,"close":16.45,"high":16.77,"low":16.28,"open":16.58,"volume":4970000},{"timestamp":995895000,"date":"2001-07-23","index":4234,"close":16.44,"high":16.81,"low":16.36,"open":16.63,"volume":3278000},{"timestamp":995981400,"date":"2001-07-24","index":4235,"close":16.25,"high":16.5,"low":16.09,"open":16.38,"volume":3979200},{"timestamp":996067800,"date":"2001-07-25","index":4236,"close":16.11,"high":16.24,"low":15.82,"open":16,"volume":5373200},{"timestamp":996154200,"date":"2001-07-26","index":4237,"close":16.25,"high":16.41,"low":16.06,"open":16.11,"volume":3200800},{"timestamp":996240600,"date":"2001-07-27","index":4238,"close":16.25,"high":16.56,"low":15.92,"open":16.38,"volume":7972800}],"post":[{"timestamp":996499800,"date":"2001-07-30","index":4239,"close":16.64,"high":16.94,"low":16.3,"open":16.31,"volume":9415600},{"timestamp":996586200,"date":"2001-07-31","index":4240,"close":16.85,"high":17,"low":16.56,"open":16.7,"volume":5433600},{"timestamp":996672600,"date":"2001-08-01","index":4241,"close":16.25,"high":16.88,"low":16.16,"open":16.5,"volume":13364400},{"timestamp":996759000,"date":"2001-08-02","index":4242,"close":15.99,"high":16.59,"low":15.77,"open":16.45,"volume":10416400},{"timestamp":996845400,"date":"2001-08-03","index":4243,"close":16.07,"high":16.19,"low":15.75,"open":16.19,"volume":3914800},{"timestamp":997104600,"date":"2001-08-06","index":4244,"close":15.88,"high":16.06,"low":15.83,"open":16,"volume":2504800},{"timestamp":997191000,"date":"2001-08-07","index":4245,"close":16.09,"high":16.12,"low":15.9,"open":15.98,"volume":3202800},{"timestamp":997277400,"date":"2001-08-08","index":4246,"close":15.92,"high":16.22,"low":15.86,"open":16.09,"volume":3197600},{"timestamp":997363800,"date":"2001-08-09","index":4247,"close":15.91,"high":16.08,"low":15.69,"open":15.85,"volume":4291600},{"timestamp":997450200,"date":"2001-08-10","index":4248,"close":16.09,"high":16.18,"low":15.88,"open":15.89,"volume":2673200},{"timestamp":997709400,"date":"2001-08-13","index":4249,"close":16.32,"high":16.43,"low":16.15,"open":16.22,"volume":3058800}]},{"date":"2001-04-27","estimated":0.15,"reported":0.16,"pre":[{"timestamp":987082200,"date":"2001-04-12","index":4165,"close":14.61,"high":14.82,"low":14.44,"open":14.45,"volume":6153200},{"timestamp":987427800,"date":"2001-04-16","index":4166,"close":14.56,"high":14.98,"low":14.4,"open":14.8,"volume":6614000},{"timestamp":987514200,"date":"2001-04-17","index":4167,"close":14.76,"high":15.02,"low":14.49,"open":14.52,"volume":8026800},{"timestamp":987600600,"date":"2001-04-18","index":4168,"close":15.17,"high":15.17,"low":14.73,"open":14.76,"volume":12273200},{"timestamp":987687000,"date":"2001-04-19","index":4169,"close":15.1,"high":15.25,"low":15,"open":15.17,"volume":7152800},{"timestamp":987773400,"date":"2001-04-20","index":4170,"close":15.05,"high":15.14,"low":14.94,"open":15.05,"volume":6340000},{"timestamp":988032600,"date":"2001-04-23","index":4171,"close":14.94,"high":15.5,"low":14.9,"open":15.18,"volume":7620800},{"timestamp":988119000,"date":"2001-04-24","index":4172,"close":15.19,"high":15.23,"low":15,"open":15.01,"volume":4900400},{"timestamp":988205400,"date":"2001-04-25","index":4173,"close":15.75,"high":15.85,"low":15.06,"open":15.19,"volume":7560000},{"timestamp":988291800,"date":"2001-04-26","index":4174,"close":16.22,"high":16.31,"low":15.76,"open":15.9,"volume":10723200},{"timestamp":988378200,"date":"2001-04-27","index":4175,"close":16.31,"high":16.85,"low":16.15,"open":16.56,"volume":12341200}],"post":[{"timestamp":988637400,"date":"2001-04-30","index":4176,"close":16.37,"high":16.6,"low":16.19,"open":16.38,"volume":7725200},{"timestamp":988723800,"date":"2001-05-01","index":4177,"close":16.54,"high":16.58,"low":16.14,"open":16.14,"volume":7168400},{"timestamp":988810200,"date":"2001-05-02","index":4178,"close":15.8,"high":16.25,"low":15.8,"open":16.25,"volume":21074800},{"timestamp":988896600,"date":"2001-05-03","index":4179,"close":15.4,"high":15.8,"low":15.37,"open":15.5,"volume":15918000},{"timestamp":988983000,"date":"2001-05-04","index":4180,"close":15.29,"high":15.35,"low":14.95,"open":15.23,"volume":14088400},{"timestamp":989242200,"date":"2001-05-07","index":4181,"close":15.2,"high":15.28,"low":15.06,"open":15.25,"volume":6767600},{"timestamp":989328600,"date":"2001-05-08","index":4182,"close":14.78,"high":15.15,"low":14.64,"open":15.15,"volume":10938400},{"timestamp":989415000,"date":"2001-05-09","index":4183,"close":14.8,"high":15.09,"low":14.64,"open":14.71,"volume":11662000},{"timestamp":989501400,"date":"2001-05-10","index":4184,"close":14.35,"high":14.86,"low":14.31,"open":14.8,"volume":14080800},{"timestamp":989587800,"date":"2001-05-11","index":4185,"close":14.61,"high":14.74,"low":14.34,"open":14.65,"volume":6279600},{"timestamp":989847000,"date":"2001-05-14","index":4186,"close":14.79,"high":14.93,"low":14.63,"open":14.76,"volume":4814000}]},{"date":"2001-02-02","estimated":0.14,"reported":0.14,"pre":[{"timestamp":979914600,"date":"2001-01-19","index":4107,"close":12.89,"high":13.19,"low":12.63,"open":13.06,"volume":13198000},{"timestamp":980173800,"date":"2001-01-22","index":4108,"close":13.83,"high":13.95,"low":13.19,"open":13.25,"volume":10538000},{"timestamp":980260200,"date":"2001-01-23","index":4109,"close":14.63,"high":14.69,"low":13.83,"open":13.83,"volume":10196800},{"timestamp":980346600,"date":"2001-01-24","index":4110,"close":14.92,"high":14.98,"low":14.3,"open":14.47,"volume":5084800},{"timestamp":980433000,"date":"2001-01-25","index":4111,"close":15.13,"high":15.17,"low":14.83,"open":14.92,"volume":8775200},{"timestamp":980519400,"date":"2001-01-26","index":4112,"close":14.95,"high":15.25,"low":14.83,"open":15,"volume":4901600},{"timestamp":980778600,"date":"2001-01-29","index":4113,"close":14.69,"high":14.95,"low":14.65,"open":14.95,"volume":4058800},{"timestamp":980865000,"date":"2001-01-30","index":4114,"close":14.27,"high":14.49,"low":14.16,"open":14.46,"volume":8954000},{"timestamp":980951400,"date":"2001-01-31","index":4115,"close":14.1,"high":14.19,"low":13.73,"open":14.19,"volume":7565600},{"timestamp":981037800,"date":"2001-02-01","index":4116,"close":14.19,"high":14.48,"low":13.98,"open":14.2,"volume":8748000},{"timestamp":981124200,"date":"2001-02-02","index":4117,"close":15.27,"high":15.52,"low":14.96,"open":14.98,"volume":18066800}],"post":[{"timestamp":981383400,"date":"2001-02-05","index":4118,"close":15.6,"high":15.64,"low":15.16,"open":15.25,"volume":9640000},{"timestamp":981469800,"date":"2001-02-06","index":4119,"close":15.23,"high":15.74,"low":15.23,"open":15.71,"volume":9046400},{"timestamp":981556200,"date":"2001-02-07","index":4120,"close":15.47,"high":16.09,"low":15.47,"open":15.48,"volume":9883200},{"timestamp":981642600,"date":"2001-02-08","index":4121,"close":15.23,"high":15.5,"low":15.14,"open":15.49,"volume":8996800},{"timestamp":981729000,"date":"2001-02-09","index":4122,"close":14.64,"high":14.96,"low":14.56,"open":14.85,"volume":9462800},{"timestamp":981988200,"date":"2001-02-12","index":4123,"close":14.78,"high":15.12,"low":14.51,"open":14.84,"volume":10798000},{"timestamp":982074600,"date":"2001-02-13","index":4124,"close":14.65,"high":15.19,"low":14.63,"open":15.19,"volume":6012400},{"timestamp":982161000,"date":"2001-02-14","index":4125,"close":14.25,"high":15.02,"low":14.22,"open":14.98,"volume":7660000},{"timestamp":982247400,"date":"2001-02-15","index":4126,"close":14.06,"high":14.7,"low":14.06,"open":14.56,"volume":11206400},{"timestamp":982333800,"date":"2001-02-16","index":4127,"close":14.23,"high":14.45,"low":14.06,"open":14.06,"volume":7935200},{"timestamp":982679400,"date":"2001-02-20","index":4128,"close":14.15,"high":14.63,"low":13.81,"open":14.59,"volume":7041200}]},{"date":"2000-10-27","estimated":0.12,"reported":0.14,"pre":[{"timestamp":971443800,"date":"2000-10-13","index":4041,"close":12.98,"high":13.08,"low":12.7,"open":12.7,"volume":6508000},{"timestamp":971703000,"date":"2000-10-16","index":4042,"close":13.62,"high":13.63,"low":13.17,"open":13.17,"volume":15316000},{"timestamp":971789400,"date":"2000-10-17","index":4043,"close":13.35,"high":14,"low":13.28,"open":14,"volume":11013600},{"timestamp":971875800,"date":"2000-10-18","index":4044,"close":13.1,"high":13.27,"low":13.09,"open":13.26,"volume":18152000},{"timestamp":971962200,"date":"2000-10-19","index":4045,"close":13.07,"high":13.2,"low":12.79,"open":13.1,"volume":10554400},{"timestamp":972048600,"date":"2000-10-20","index":4046,"close":13.16,"high":13.23,"low":12.94,"open":13.02,"volume":8279200},{"timestamp":972307800,"date":"2000-10-23","index":4047,"close":13.07,"high":13.25,"low":12.98,"open":13.09,"volume":4642400},{"timestamp":972394200,"date":"2000-10-24","index":4048,"close":13.33,"high":13.49,"low":13.08,"open":13.08,"volume":8260000},{"timestamp":972480600,"date":"2000-10-25","index":4049,"close":13.06,"high":13.45,"low":12.91,"open":13.13,"volume":18965600},{"timestamp":972567000,"date":"2000-10-26","index":4050,"close":13.43,"high":13.55,"low":13.19,"open":13.19,"volume":13609600},{"timestamp":972653400,"date":"2000-10-27","index":4051,"close":13.71,"high":13.91,"low":13.56,"open":13.66,"volume":13244000}],"post":[{"timestamp":972916200,"date":"2000-10-30","index":4052,"close":14.5,"high":14.63,"low":13.84,"open":13.94,"volume":16620000},{"timestamp":973002600,"date":"2000-10-31","index":4053,"close":13.67,"high":14.39,"low":13.6,"open":14.33,"volume":14316800},{"timestamp":973089000,"date":"2000-11-01","index":4054,"close":13.27,"high":13.69,"low":13.11,"open":13.68,"volume":15431200},{"timestamp":973175400,"date":"2000-11-02","index":4055,"close":13.03,"high":13.5,"low":13.03,"open":13.45,"volume":9264800},{"timestamp":973261800,"date":"2000-11-03","index":4056,"close":13.27,"high":13.45,"low":13.11,"open":13.14,"volume":9104000},{"timestamp":973521000,"date":"2000-11-06","index":4057,"close":13.63,"high":13.69,"low":13.3,"open":13.38,"volume":16323200},{"timestamp":973607400,"date":"2000-11-07","index":4058,"close":13.59,"high":13.64,"low":13.36,"open":13.63,"volume":11733600},{"timestamp":973693800,"date":"2000-11-08","index":4059,"close":13.81,"high":14.13,"low":13.71,"open":13.75,"volume":7455200},{"timestamp":973780200,"date":"2000-11-09","index":4060,"close":14.2,"high":14.23,"low":13.7,"open":13.72,"volume":16479200},{"timestamp":973866600,"date":"2000-11-10","index":4061,"close":14.13,"high":14.31,"low":14.09,"open":14.13,"volume":7906400},{"timestamp":974125800,"date":"2000-11-13","index":4062,"close":13.74,"high":14.19,"low":13.55,"open":14.19,"volume":12493600}]}] +[{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":7.03,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":6.66,"reported":6.8,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":10004,"close":494.65,"high":508.91,"low":492.89,"open":506.75,"volume":4523100},{"timestamp":1719927000,"date":"2024-07-02","index":10005,"close":498.24,"high":498.47,"low":493.39,"open":494.26,"volume":3312000},{"timestamp":1720013400,"date":"2024-07-03","index":10006,"close":489.89,"high":498.08,"low":486.52,"open":497.12,"volume":2239200},{"timestamp":1720186200,"date":"2024-07-05","index":10007,"close":488.01,"high":489.67,"low":484.5,"open":489,"volume":3499000},{"timestamp":1720445400,"date":"2024-07-08","index":10008,"close":489.34,"high":493.88,"low":486.17,"open":489.19,"volume":3450600},{"timestamp":1720531800,"date":"2024-07-09","index":10009,"close":492.11,"high":495.4,"low":486.09,"open":488.33,"volume":3056800},{"timestamp":1720618200,"date":"2024-07-10","index":10010,"close":500.93,"high":501.5,"low":490.12,"open":490.94,"volume":3189800},{"timestamp":1720704600,"date":"2024-07-11","index":10011,"close":504.36,"high":508.73,"low":497.7,"open":497.7,"volume":3535100},{"timestamp":1720791000,"date":"2024-07-12","index":10012,"close":511.53,"high":514.57,"low":503.43,"open":506.92,"volume":3570600},{"timestamp":1721050200,"date":"2024-07-15","index":10013,"close":515.37,"high":530.83,"low":513.8,"open":524.24,"volume":5128000},{"timestamp":1721136600,"date":"2024-07-16","index":10014,"close":548.87,"high":549.92,"low":527.13,"open":533.9,"volume":11062000}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":10015,"close":573.28,"high":573.61,"low":551.3,"open":554,"volume":10330800},{"timestamp":1721309400,"date":"2024-07-18","index":10016,"close":564.34,"high":581.5,"low":561.42,"open":564.5,"volume":6834800},{"timestamp":1721395800,"date":"2024-07-19","index":10017,"close":565.33,"high":569.9,"low":561.54,"open":567.12,"volume":4290400},{"timestamp":1721655000,"date":"2024-07-22","index":10018,"close":558.53,"high":564.25,"low":557.08,"open":563.05,"volume":3377300},{"timestamp":1721741400,"date":"2024-07-23","index":10019,"close":554.7,"high":558.84,"low":552.81,"open":558.79,"volume":2785600},{"timestamp":1721827800,"date":"2024-07-24","index":10020,"close":559.75,"high":561.13,"low":553.02,"open":560,"volume":3156200},{"timestamp":1721914200,"date":"2024-07-25","index":10021,"close":559.68,"high":569.89,"low":558.58,"open":562,"volume":3102900},{"timestamp":1722000600,"date":"2024-07-26","index":10022,"close":569.72,"high":579.13,"low":560,"open":560,"volume":3201900},{"timestamp":1722259800,"date":"2024-07-29","index":10023,"close":566.75,"high":571.35,"low":561.76,"open":565.71,"volume":2965000},{"timestamp":1722346200,"date":"2024-07-30","index":10024,"close":576.33,"high":579.43,"low":565.99,"open":566.9,"volume":4139100},{"timestamp":1722432600,"date":"2024-07-31","index":10025,"close":576.16,"high":580.9,"low":562.32,"open":565.44,"volume":4713200}]},{"date":"2024-04-16","estimated":6.61,"reported":7.16,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":9942,"close":458.14,"high":463.68,"low":449.6,"open":459.6,"volume":11867000},{"timestamp":1712151000,"date":"2024-04-03","index":9943,"close":459.74,"high":462.85,"low":455.55,"open":462,"volume":4460400},{"timestamp":1712237400,"date":"2024-04-04","index":9944,"close":455.38,"high":461.72,"low":451.92,"open":460.82,"volume":5182000},{"timestamp":1712323800,"date":"2024-04-05","index":9945,"close":455.74,"high":457.75,"low":450.01,"open":450.69,"volume":5744400},{"timestamp":1712583000,"date":"2024-04-08","index":9946,"close":456,"high":457.2,"low":453.59,"open":455.97,"volume":4532300},{"timestamp":1712669400,"date":"2024-04-09","index":9947,"close":459.72,"high":459.76,"low":452.46,"open":454.28,"volume":3521700},{"timestamp":1712755800,"date":"2024-04-10","index":9948,"close":450.05,"high":458.74,"low":449.78,"open":455.49,"volume":4493500},{"timestamp":1712842200,"date":"2024-04-11","index":9949,"close":441.72,"high":450.77,"low":441.48,"open":450.39,"volume":5844100},{"timestamp":1712928600,"date":"2024-04-12","index":9950,"close":439.2,"high":442.24,"low":436.38,"open":440.34,"volume":6042900},{"timestamp":1713187800,"date":"2024-04-15","index":9951,"close":445.63,"high":448.35,"low":441.99,"open":442,"volume":5376800},{"timestamp":1713274200,"date":"2024-04-16","index":9952,"close":468.89,"high":479.75,"low":465.6,"open":476.77,"volume":11816500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":9953,"close":478.99,"high":488,"low":474.59,"open":478.6,"volume":8759800},{"timestamp":1713447000,"date":"2024-04-18","index":9954,"close":493.18,"high":502,"low":485.97,"open":486.13,"volume":8880400},{"timestamp":1713533400,"date":"2024-04-19","index":9955,"close":501.13,"high":507.3,"low":495.56,"open":497,"volume":6616000},{"timestamp":1713792600,"date":"2024-04-22","index":9956,"close":491.23,"high":499.42,"low":490.64,"open":497.78,"volume":4697700},{"timestamp":1713879000,"date":"2024-04-23","index":9957,"close":486.18,"high":494.31,"low":484.97,"open":491,"volume":3646700},{"timestamp":1713965400,"date":"2024-04-24","index":9958,"close":487.3,"high":488.86,"low":480.71,"open":483.78,"volume":3724400},{"timestamp":1714051800,"date":"2024-04-25","index":9959,"close":493.86,"high":497.13,"low":487.53,"open":488.96,"volume":4329700},{"timestamp":1714138200,"date":"2024-04-26","index":9960,"close":495.35,"high":497.23,"low":491.4,"open":492,"volume":2727000},{"timestamp":1714397400,"date":"2024-04-29","index":9961,"close":489.03,"high":497.35,"low":487.77,"open":495.71,"volume":2192100},{"timestamp":1714483800,"date":"2024-04-30","index":9962,"close":483.7,"high":489.71,"low":482.59,"open":488.96,"volume":3367500},{"timestamp":1714570200,"date":"2024-05-01","index":9963,"close":484.11,"high":489.19,"low":477.07,"open":479.26,"volume":2729200}]},{"date":"2024-01-12","estimated":5.98,"reported":6.16,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":9878,"close":524.9,"high":527.87,"low":522.94,"open":523.47,"volume":2001000},{"timestamp":1703860200,"date":"2023-12-29","index":9879,"close":526.47,"high":528.24,"low":523.92,"open":525.98,"volume":2080100},{"timestamp":1704205800,"date":"2024-01-02","index":9880,"close":539.34,"high":539.66,"low":526.67,"open":526.84,"volume":3415700},{"timestamp":1704292200,"date":"2024-01-03","index":9881,"close":542.03,"high":546.79,"low":539.48,"open":543.04,"volume":2891400},{"timestamp":1704378600,"date":"2024-01-04","index":9882,"close":545.42,"high":549,"low":543,"open":545,"volume":2994400},{"timestamp":1704465000,"date":"2024-01-05","index":9883,"close":537.38,"high":547,"low":533.73,"open":547,"volume":2815400},{"timestamp":1704724200,"date":"2024-01-08","index":9884,"close":536.52,"high":540.25,"low":528,"open":539.4,"volume":2648900},{"timestamp":1704810600,"date":"2024-01-09","index":9885,"close":538.37,"high":539.61,"low":532.33,"open":538,"volume":2677000},{"timestamp":1704897000,"date":"2024-01-10","index":9886,"close":537.64,"high":541.2,"low":536.15,"open":538.1,"volume":2180000},{"timestamp":1704983400,"date":"2024-01-11","index":9887,"close":539.68,"high":540.16,"low":534.53,"open":536.13,"volume":2814100},{"timestamp":1705069800,"date":"2024-01-12","index":9888,"close":521.51,"high":528.48,"low":513.13,"open":518.86,"volume":6325800}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":9889,"close":519.15,"high":524.5,"low":516.55,"open":523.71,"volume":3736700},{"timestamp":1705501800,"date":"2024-01-17","index":9890,"close":524.94,"high":530.66,"low":520,"open":521.28,"volume":3791300},{"timestamp":1705588200,"date":"2024-01-18","index":9891,"close":516.34,"high":516.84,"low":497.46,"open":505.23,"volume":7367000},{"timestamp":1705674600,"date":"2024-01-19","index":9892,"close":503.56,"high":517.55,"low":501.82,"open":515,"volume":6141600},{"timestamp":1705933800,"date":"2024-01-22","index":9893,"close":512.99,"high":513.57,"low":496.5,"open":503.94,"volume":5922900},{"timestamp":1706020200,"date":"2024-01-23","index":9894,"close":515.52,"high":518.08,"low":512.08,"open":512.5,"volume":2672900},{"timestamp":1706106600,"date":"2024-01-24","index":9895,"close":513.23,"high":521.73,"low":512.95,"open":517.9,"volume":2918800},{"timestamp":1706193000,"date":"2024-01-25","index":9896,"close":493.4,"high":495.51,"low":479,"open":487.59,"volume":14671000},{"timestamp":1706279400,"date":"2024-01-26","index":9897,"close":503.2,"high":503.69,"low":489.9,"open":493.28,"volume":6212200},{"timestamp":1706538600,"date":"2024-01-29","index":9898,"close":504.54,"high":506.51,"low":501.15,"open":503.11,"volume":4554100},{"timestamp":1706625000,"date":"2024-01-30","index":9899,"close":503.61,"high":506.05,"low":499.22,"open":504.54,"volume":4931200}]},{"date":"2023-10-13","estimated":6.32,"reported":6.56,"pre":[{"timestamp":1695994200,"date":"2023-09-29","index":9816,"close":504.19,"high":509.88,"low":503.8,"open":509.85,"volume":3006200},{"timestamp":1696253400,"date":"2023-10-02","index":9817,"close":514.57,"high":514.84,"low":503.14,"open":505.53,"volume":3550400},{"timestamp":1696339800,"date":"2023-10-03","index":9818,"close":509.47,"high":513.98,"low":508.36,"open":513.3,"volume":3143200},{"timestamp":1696426200,"date":"2023-10-04","index":9819,"close":510.62,"high":511.82,"low":506.61,"open":509.49,"volume":2801700},{"timestamp":1696512600,"date":"2023-10-05","index":9820,"close":516.23,"high":518.21,"low":511.23,"open":511.62,"volume":2790700},{"timestamp":1696599000,"date":"2023-10-06","index":9821,"close":524.81,"high":525.95,"low":515.98,"open":516.45,"volume":3645500},{"timestamp":1696858200,"date":"2023-10-09","index":9822,"close":526.51,"high":526.87,"low":520.25,"open":521.15,"volume":2341600},{"timestamp":1696944600,"date":"2023-10-10","index":9823,"close":524.24,"high":528.14,"low":523.08,"open":526.5,"volume":2455700},{"timestamp":1697031000,"date":"2023-10-11","index":9824,"close":524.13,"high":525.59,"low":520.23,"open":520.92,"volume":2819300},{"timestamp":1697117400,"date":"2023-10-12","index":9825,"close":525.54,"high":528.58,"low":522.25,"open":524.47,"volume":2377300},{"timestamp":1697203800,"date":"2023-10-13","index":9826,"close":539.4,"high":544.46,"low":532,"open":533.25,"volume":5245400}],"post":[{"timestamp":1697463000,"date":"2023-10-16","index":9827,"close":538.03,"high":546.78,"low":536.12,"open":543.18,"volume":3827600},{"timestamp":1697549400,"date":"2023-10-17","index":9828,"close":536.65,"high":542.43,"low":534.57,"open":539.94,"volume":2586000},{"timestamp":1697635800,"date":"2023-10-18","index":9829,"close":536.06,"high":543.98,"low":535.4,"open":543.04,"volume":2551400},{"timestamp":1697722200,"date":"2023-10-19","index":9830,"close":531.63,"high":538.34,"low":529.25,"open":536.82,"volume":2351200},{"timestamp":1697808600,"date":"2023-10-20","index":9831,"close":527.03,"high":534.43,"low":526.77,"open":531,"volume":2810800},{"timestamp":1698067800,"date":"2023-10-23","index":9832,"close":521.57,"high":527.78,"low":520.29,"open":527.03,"volume":2357700},{"timestamp":1698154200,"date":"2023-10-24","index":9833,"close":525,"high":530.67,"low":522.07,"open":522.86,"volume":1978200},{"timestamp":1698240600,"date":"2023-10-25","index":9834,"close":530.21,"high":532.36,"low":520.08,"open":527.27,"volume":2380100},{"timestamp":1698327000,"date":"2023-10-26","index":9835,"close":528.36,"high":530.47,"low":522.52,"open":525.7,"volume":2675800},{"timestamp":1698413400,"date":"2023-10-27","index":9836,"close":524.66,"high":527.74,"low":521.26,"open":525.99,"volume":2585600},{"timestamp":1698672600,"date":"2023-10-30","index":9837,"close":529.99,"high":531.82,"low":522.94,"open":525,"volume":2555400}]},{"date":"2023-07-14","estimated":5.99,"reported":6.14,"pre":[{"timestamp":1688045400,"date":"2023-06-29","index":9752,"close":476.44,"high":479.71,"low":473.08,"open":475.08,"volume":2979300},{"timestamp":1688131800,"date":"2023-06-30","index":9753,"close":480.64,"high":482.1,"low":475.12,"open":478,"volume":3970100},{"timestamp":1688391000,"date":"2023-07-03","index":9754,"close":477.88,"high":480.21,"low":476.3,"open":478.1,"volume":1915700},{"timestamp":1688563800,"date":"2023-07-05","index":9755,"close":471.22,"high":477.29,"low":470.59,"open":476.03,"volume":5053100},{"timestamp":1688650200,"date":"2023-07-06","index":9756,"close":469.36,"high":472.4,"low":466.65,"open":469.35,"volume":3913600},{"timestamp":1688736600,"date":"2023-07-07","index":9757,"close":461.58,"high":468.61,"low":460.82,"open":465,"volume":4128100},{"timestamp":1688995800,"date":"2023-07-10","index":9758,"close":463.05,"high":463.1,"low":459.16,"open":460,"volume":4339200},{"timestamp":1689082200,"date":"2023-07-11","index":9759,"close":462.89,"high":466.49,"low":461.14,"open":462.37,"volume":3087500},{"timestamp":1689168600,"date":"2023-07-12","index":9760,"close":451.7,"high":464.82,"low":451.25,"open":463,"volume":7287600},{"timestamp":1689255000,"date":"2023-07-13","index":9761,"close":447.75,"high":454.9,"low":447.18,"open":452,"volume":7276800},{"timestamp":1689341400,"date":"2023-07-14","index":9762,"close":480.17,"high":485,"low":460.11,"open":462.55,"volume":11376300}],"post":[{"timestamp":1689600600,"date":"2023-07-17","index":9763,"close":484.08,"high":484.6,"low":478.3,"open":481.11,"volume":4582000},{"timestamp":1689687000,"date":"2023-07-18","index":9764,"close":500,"high":504.42,"low":487.5,"open":489.33,"volume":8817900},{"timestamp":1689773400,"date":"2023-07-19","index":9765,"close":503.7,"high":514.66,"low":502.48,"open":507.54,"volume":4956500},{"timestamp":1689859800,"date":"2023-07-20","index":9766,"close":504.24,"high":508.68,"low":500.53,"open":506.66,"volume":2963100},{"timestamp":1689946200,"date":"2023-07-21","index":9767,"close":506.53,"high":510.41,"low":504.52,"open":505.05,"volume":2886800},{"timestamp":1690205400,"date":"2023-07-24","index":9768,"close":508.68,"high":509.78,"low":504.57,"open":505.33,"volume":2279000},{"timestamp":1690291800,"date":"2023-07-25","index":9769,"close":510.93,"high":512.5,"low":507.28,"open":510,"volume":2730600},{"timestamp":1690378200,"date":"2023-07-26","index":9770,"close":508,"high":515.86,"low":506.63,"open":511.54,"volume":3697200},{"timestamp":1690464600,"date":"2023-07-27","index":9771,"close":505.23,"high":510.5,"low":503.13,"open":508.57,"volume":3028300},{"timestamp":1690551000,"date":"2023-07-28","index":9772,"close":502.91,"high":507.48,"low":497.28,"open":505.21,"volume":2930000},{"timestamp":1690810200,"date":"2023-07-31","index":9773,"close":506.37,"high":507.88,"low":499.06,"open":503,"volume":2441600}]},{"date":"2023-04-14","estimated":6.13,"reported":6.26,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":9690,"close":470.06,"high":470.41,"low":461.08,"open":466.57,"volume":3324600},{"timestamp":1680269400,"date":"2023-03-31","index":9691,"close":472.59,"high":476,"low":470.1,"open":471.52,"volume":3996700},{"timestamp":1680528600,"date":"2023-04-03","index":9692,"close":494.19,"high":496.13,"low":483.49,"open":485.2,"volume":4729100},{"timestamp":1680615000,"date":"2023-04-04","index":9693,"close":493.25,"high":496.1,"low":491.84,"open":493.03,"volume":2624700},{"timestamp":1680701400,"date":"2023-04-05","index":9694,"close":509.23,"high":511.74,"low":496.1,"open":497.39,"volume":4964800},{"timestamp":1680787800,"date":"2023-04-06","index":9695,"close":512.81,"high":514.24,"low":507.15,"open":511,"volume":3472600},{"timestamp":1681133400,"date":"2023-04-10","index":9696,"close":515.18,"high":515.39,"low":508.09,"open":510.81,"volume":2714500},{"timestamp":1681219800,"date":"2023-04-11","index":9697,"close":520.97,"high":522.22,"low":515.22,"open":516.14,"volume":3065300},{"timestamp":1681306200,"date":"2023-04-12","index":9698,"close":521.19,"high":526.7,"low":520.04,"open":524.98,"volume":3422400},{"timestamp":1681392600,"date":"2023-04-13","index":9699,"close":526.23,"high":530.45,"low":520.5,"open":523.91,"volume":4224400},{"timestamp":1681479000,"date":"2023-04-14","index":9700,"close":511.79,"high":527.24,"low":508.5,"open":522,"volume":4872000}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":9701,"close":505.35,"high":509.59,"low":502.75,"open":508.72,"volume":3660900},{"timestamp":1681824600,"date":"2023-04-18","index":9702,"close":504.48,"high":506.99,"low":498.14,"open":503.67,"volume":3232000},{"timestamp":1681911000,"date":"2023-04-19","index":9703,"close":486.2,"high":501.97,"low":483.63,"open":500.65,"volume":5809100},{"timestamp":1681997400,"date":"2023-04-20","index":9704,"close":487.46,"high":489.65,"low":483.26,"open":485.47,"volume":3283000},{"timestamp":1682083800,"date":"2023-04-21","index":9705,"close":483.82,"high":490.73,"low":482.14,"open":490.04,"volume":3165300},{"timestamp":1682343000,"date":"2023-04-24","index":9706,"close":488.94,"high":490.22,"low":482.65,"open":483.41,"volume":2322400},{"timestamp":1682429400,"date":"2023-04-25","index":9707,"close":491.92,"high":498.5,"low":490.58,"open":492.68,"volume":2937300},{"timestamp":1682515800,"date":"2023-04-26","index":9708,"close":482.95,"high":487.7,"low":478.36,"open":485.87,"volume":2930000},{"timestamp":1682602200,"date":"2023-04-27","index":9709,"close":490.47,"high":490.98,"low":482.2,"open":482.2,"volume":2473200},{"timestamp":1682688600,"date":"2023-04-28","index":9710,"close":492.09,"high":493.96,"low":488.12,"open":488.69,"volume":2398400},{"timestamp":1682947800,"date":"2023-05-01","index":9711,"close":495.7,"high":499.39,"low":491.81,"open":494.59,"volume":2105600}]},{"date":"2023-01-13","estimated":5.17,"reported":5.34,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":9628,"close":529.88,"high":533.68,"low":528.86,"open":532.54,"volume":1379700},{"timestamp":1672410600,"date":"2022-12-30","index":9629,"close":530.18,"high":530.5,"low":524.84,"open":530,"volume":1849600},{"timestamp":1672756200,"date":"2023-01-03","index":9630,"close":518.64,"high":525.63,"low":512.16,"open":525.13,"volume":3525600},{"timestamp":1672842600,"date":"2023-01-04","index":9631,"close":504.5,"high":518.64,"low":500.6,"open":518.64,"volume":5070400},{"timestamp":1672929000,"date":"2023-01-05","index":9632,"close":489.96,"high":502.09,"low":488.5,"open":501.01,"volume":5497100},{"timestamp":1673015400,"date":"2023-01-06","index":9633,"close":490,"high":492.87,"low":487.54,"open":491.59,"volume":4841300},{"timestamp":1673274600,"date":"2023-01-09","index":9634,"close":490.06,"high":499.99,"low":488.54,"open":492.41,"volume":3702800},{"timestamp":1673361000,"date":"2023-01-10","index":9635,"close":486,"high":490.47,"low":482.68,"open":488.85,"volume":3164000},{"timestamp":1673447400,"date":"2023-01-11","index":9636,"close":493.4,"high":495.6,"low":485,"open":485.29,"volume":4274200},{"timestamp":1673533800,"date":"2023-01-12","index":9637,"close":495.67,"high":498.73,"low":485.22,"open":490,"volume":3726800},{"timestamp":1673620200,"date":"2023-01-13","index":9638,"close":489.57,"high":509.5,"low":486,"open":486.11,"volume":5390100}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":9639,"close":485.08,"high":492.94,"low":483.78,"open":491.2,"volume":4495600},{"timestamp":1674052200,"date":"2023-01-18","index":9640,"close":476.24,"high":489.5,"low":474.75,"open":488.05,"volume":4398200},{"timestamp":1674138600,"date":"2023-01-19","index":9641,"close":484.36,"high":486.39,"low":477.39,"open":477.87,"volume":4549600},{"timestamp":1674225000,"date":"2023-01-20","index":9642,"close":486.72,"high":486.99,"low":479,"open":485.53,"volume":3525900},{"timestamp":1674484200,"date":"2023-01-23","index":9643,"close":485.81,"high":490.1,"low":481.39,"open":486.68,"volume":3418700},{"timestamp":1674570600,"date":"2023-01-24","index":9644,"close":491.6,"high":500.26,"low":480,"open":500.26,"volume":3036300},{"timestamp":1674657000,"date":"2023-01-25","index":9645,"close":492.5,"high":495.36,"low":485.73,"open":489.28,"volume":3037300},{"timestamp":1674743400,"date":"2023-01-26","index":9646,"close":492.48,"high":496.45,"low":490.58,"open":492.5,"volume":3005000},{"timestamp":1674829800,"date":"2023-01-27","index":9647,"close":486.05,"high":493.37,"low":484.47,"open":493.37,"volume":3177100},{"timestamp":1675089000,"date":"2023-01-30","index":9648,"close":485.79,"high":495.25,"low":484.8,"open":487.81,"volume":3606900},{"timestamp":1675175400,"date":"2023-01-31","index":9649,"close":499.19,"high":505.5,"low":493.13,"open":498,"volume":5567000}]},{"date":"2022-10-14","estimated":5.42,"reported":5.79,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":9566,"close":505.04,"high":516.55,"low":504.84,"open":511.1,"volume":3116000},{"timestamp":1664803800,"date":"2022-10-03","index":9567,"close":515.51,"high":517.81,"low":505.4,"open":507.08,"volume":2562400},{"timestamp":1664890200,"date":"2022-10-04","index":9568,"close":523.17,"high":524.59,"low":516.83,"open":518.35,"volume":3189800},{"timestamp":1664976600,"date":"2022-10-05","index":9569,"close":527.07,"high":529.35,"low":520.13,"open":521,"volume":2281800},{"timestamp":1665063000,"date":"2022-10-06","index":9570,"close":519.13,"high":528.58,"low":516.74,"open":528.33,"volume":2187300},{"timestamp":1665149400,"date":"2022-10-07","index":9571,"close":504.85,"high":514.17,"low":501.06,"open":514.17,"volume":3273700},{"timestamp":1665408600,"date":"2022-10-10","index":9572,"close":498.86,"high":506.31,"low":495.02,"open":505.6,"volume":2459100},{"timestamp":1665495000,"date":"2022-10-11","index":9573,"close":499.81,"high":506.83,"low":495.18,"open":496.97,"volume":2844500},{"timestamp":1665581400,"date":"2022-10-12","index":9574,"close":499.96,"high":508.25,"low":498.21,"open":502.13,"volume":2254300},{"timestamp":1665667800,"date":"2022-10-13","index":9575,"close":509.91,"high":513.47,"low":487.74,"open":493.45,"volume":3999700},{"timestamp":1665754200,"date":"2022-10-14","index":9576,"close":513.13,"high":529.91,"low":511.93,"open":520,"volume":5628900}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":9577,"close":521.88,"high":524.31,"low":515.28,"open":517.74,"volume":3282300},{"timestamp":1666099800,"date":"2022-10-18","index":9578,"close":522.21,"high":532,"low":518.33,"open":532,"volume":2345500},{"timestamp":1666186200,"date":"2022-10-19","index":9579,"close":520.32,"high":523.82,"low":514.6,"open":521.74,"volume":2500500},{"timestamp":1666272600,"date":"2022-10-20","index":9580,"close":520.88,"high":529.42,"low":519.78,"open":523.05,"volume":2390800},{"timestamp":1666359000,"date":"2022-10-21","index":9581,"close":533.73,"high":536.53,"low":518.01,"open":518.06,"volume":2896000},{"timestamp":1666618200,"date":"2022-10-24","index":9582,"close":541.6,"high":546.48,"low":537.8,"open":538.07,"volume":2627100},{"timestamp":1666704600,"date":"2022-10-25","index":9583,"close":540.22,"high":543.92,"low":533.9,"open":537.79,"volume":2411900},{"timestamp":1666791000,"date":"2022-10-26","index":9584,"close":543.17,"high":547.64,"low":540.21,"open":541.38,"volume":2863500},{"timestamp":1666877400,"date":"2022-10-27","index":9585,"close":541.8,"high":546.52,"low":539.76,"open":546.52,"volume":2212100},{"timestamp":1666963800,"date":"2022-10-28","index":9586,"close":551.24,"high":553,"low":543.69,"open":544.97,"volume":2761900},{"timestamp":1667223000,"date":"2022-10-31","index":9587,"close":555.15,"high":558.1,"low":550.13,"open":555,"volume":2770400}]},{"date":"2022-07-15","estimated":5.2,"reported":5.57,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":9502,"close":513.63,"high":516.32,"low":509.72,"open":513.55,"volume":3568900},{"timestamp":1656682200,"date":"2022-07-01","index":9503,"close":517.4,"high":517.53,"low":502.31,"open":512.32,"volume":2426600},{"timestamp":1657027800,"date":"2022-07-05","index":9504,"close":505.24,"high":511,"low":492.25,"open":507.64,"volume":3029600},{"timestamp":1657114200,"date":"2022-07-06","index":9505,"close":515.29,"high":517.41,"low":504.3,"open":505.64,"volume":2506700},{"timestamp":1657200600,"date":"2022-07-07","index":9506,"close":514.38,"high":517.3,"low":512.23,"open":515.25,"volume":2385400},{"timestamp":1657287000,"date":"2022-07-08","index":9507,"close":518.63,"high":528.37,"low":511.01,"open":512.31,"volume":3092100},{"timestamp":1657546200,"date":"2022-07-11","index":9508,"close":516.95,"high":521.47,"low":511.81,"open":514.86,"volume":1743600},{"timestamp":1657632600,"date":"2022-07-12","index":9509,"close":514.42,"high":519.14,"low":510.62,"open":513.25,"volume":2706500},{"timestamp":1657719000,"date":"2022-07-13","index":9510,"close":501.24,"high":511.86,"low":501.19,"open":508.07,"volume":3467700},{"timestamp":1657805400,"date":"2022-07-14","index":9511,"close":502.43,"high":505.89,"low":492.28,"open":495,"volume":3765500},{"timestamp":1657891800,"date":"2022-07-15","index":9512,"close":529.75,"high":531.99,"low":515.45,"open":526.06,"volume":5742500}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":9513,"close":519.37,"high":532.16,"low":518.75,"open":531,"volume":3212000},{"timestamp":1658237400,"date":"2022-07-19","index":9514,"close":533.45,"high":533.84,"low":520.59,"open":521.09,"volume":2953500},{"timestamp":1658323800,"date":"2022-07-20","index":9515,"close":519.47,"high":534.05,"low":515.73,"open":533.45,"volume":4327500},{"timestamp":1658410200,"date":"2022-07-21","index":9516,"close":522.46,"high":522.47,"low":511.14,"open":519.39,"volume":2667600},{"timestamp":1658496600,"date":"2022-07-22","index":9517,"close":521.41,"high":527.6,"low":518.4,"open":526,"volume":1850300},{"timestamp":1658755800,"date":"2022-07-25","index":9518,"close":529.47,"high":532.89,"low":524.22,"open":526.09,"volume":2337200},{"timestamp":1658842200,"date":"2022-07-26","index":9519,"close":531.59,"high":537.64,"low":531.03,"open":533.8,"volume":2637800},{"timestamp":1658928600,"date":"2022-07-27","index":9520,"close":534.61,"high":537.86,"low":528.04,"open":533.54,"volume":2268100},{"timestamp":1659015000,"date":"2022-07-28","index":9521,"close":541.49,"high":544.34,"low":531.74,"open":537.49,"volume":2344500},{"timestamp":1659101400,"date":"2022-07-29","index":9522,"close":542.34,"high":543.85,"low":536.69,"open":540.01,"volume":2945700},{"timestamp":1659360600,"date":"2022-08-01","index":9523,"close":535.38,"high":543.65,"low":531,"open":542.27,"volume":2335000}]},{"date":"2022-04-14","estimated":5.38,"reported":5.49,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":9440,"close":509.97,"high":521.89,"low":509.67,"open":517.1,"volume":3979700},{"timestamp":1648819800,"date":"2022-04-01","index":9441,"close":512.59,"high":514.78,"low":506.6,"open":510.68,"volume":2344100},{"timestamp":1649079000,"date":"2022-04-04","index":9442,"close":510.02,"high":512.48,"low":504.53,"open":512.21,"volume":2657500},{"timestamp":1649165400,"date":"2022-04-05","index":9443,"close":517.76,"high":524.73,"low":508,"open":510,"volume":3268600},{"timestamp":1649251800,"date":"2022-04-06","index":9444,"close":531.75,"high":533.52,"low":518,"open":518.22,"volume":3955600},{"timestamp":1649338200,"date":"2022-04-07","index":9445,"close":536.95,"high":538.28,"low":528.39,"open":530,"volume":2867000},{"timestamp":1649424600,"date":"2022-04-08","index":9446,"close":545.96,"high":548.97,"low":538.1,"open":539,"volume":3986700},{"timestamp":1649683800,"date":"2022-04-11","index":9447,"close":537.44,"high":547.61,"low":536.64,"open":543.6,"volume":3574000},{"timestamp":1649770200,"date":"2022-04-12","index":9448,"close":533.71,"high":540.73,"low":530.78,"open":535.41,"volume":3575700},{"timestamp":1649856600,"date":"2022-04-13","index":9449,"close":537,"high":538.28,"low":528.62,"open":533.32,"volume":3012000},{"timestamp":1649943000,"date":"2022-04-14","index":9450,"close":534.82,"high":553.29,"low":534.07,"open":538.5,"volume":4211300}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":9451,"close":534.08,"high":541,"low":530.38,"open":537.9,"volume":2087100},{"timestamp":1650375000,"date":"2022-04-19","index":9452,"close":537.7,"high":542.48,"low":535.24,"open":535.89,"volume":2207600},{"timestamp":1650461400,"date":"2022-04-20","index":9453,"close":546.01,"high":548.36,"low":539,"open":542.14,"volume":2986300},{"timestamp":1650547800,"date":"2022-04-21","index":9454,"close":537.44,"high":548,"low":536.03,"open":545.5,"volume":2539900},{"timestamp":1650634200,"date":"2022-04-22","index":9455,"close":520.94,"high":533.35,"low":520.18,"open":532.06,"volume":3453300},{"timestamp":1650893400,"date":"2022-04-25","index":9456,"close":524.27,"high":526.26,"low":511.73,"open":520.4,"volume":3030400},{"timestamp":1650979800,"date":"2022-04-26","index":9457,"close":513.78,"high":526.26,"low":513.51,"open":524.24,"volume":2895300},{"timestamp":1651066200,"date":"2022-04-27","index":9458,"close":513.81,"high":520.9,"low":509.82,"open":514.91,"volume":3353700},{"timestamp":1651152600,"date":"2022-04-28","index":9459,"close":524.42,"high":526.28,"low":513.17,"open":516.76,"volume":2582700},{"timestamp":1651239000,"date":"2022-04-29","index":9460,"close":508.55,"high":519.9,"low":506.96,"open":518.85,"volume":2873200},{"timestamp":1651498200,"date":"2022-05-02","index":9461,"close":501.15,"high":513.51,"low":493.34,"open":510.81,"volume":3184300}]},{"date":"2022-01-19","estimated":4.31,"reported":4.48,"pre":[{"timestamp":1641306600,"date":"2022-01-04","index":9380,"close":490.9,"high":503.75,"low":490.88,"open":503.2,"volume":3908100},{"timestamp":1641393000,"date":"2022-01-05","index":9381,"close":489.69,"high":497,"low":489.69,"open":494.77,"volume":3921100},{"timestamp":1641479400,"date":"2022-01-06","index":9382,"close":469.65,"high":484.14,"low":463.12,"open":480,"volume":6555200},{"timestamp":1641565800,"date":"2022-01-07","index":9383,"close":458.6,"high":467.97,"low":455.55,"open":467.69,"volume":5494200},{"timestamp":1641825000,"date":"2022-01-10","index":9384,"close":465,"high":465.86,"low":454.44,"open":456,"volume":5831800},{"timestamp":1641911400,"date":"2022-01-11","index":9385,"close":469,"high":470.45,"low":460.67,"open":467.2,"volume":3332800},{"timestamp":1641997800,"date":"2022-01-12","index":9386,"close":473.72,"high":475.32,"low":466.34,"open":468.97,"volume":3502300},{"timestamp":1642084200,"date":"2022-01-13","index":9387,"close":467.43,"high":476.55,"low":465.98,"open":475.89,"volume":3005300},{"timestamp":1642170600,"date":"2022-01-14","index":9388,"close":468.69,"high":473.17,"low":465.08,"open":469.89,"volume":3665400},{"timestamp":1642516200,"date":"2022-01-18","index":9389,"close":460.99,"high":465.71,"low":458.35,"open":465.17,"volume":3938800},{"timestamp":1642602600,"date":"2022-01-19","index":9390,"close":462.52,"high":475.49,"low":461.51,"open":468,"volume":4030900}],"post":[{"timestamp":1642689000,"date":"2022-01-20","index":9391,"close":463,"high":471.63,"low":462,"open":464.38,"volume":3228600},{"timestamp":1642775400,"date":"2022-01-21","index":9392,"close":461.17,"high":470.79,"low":461.07,"open":463.5,"volume":4273200},{"timestamp":1643034600,"date":"2022-01-24","index":9393,"close":462.27,"high":464.14,"low":448.13,"open":458.07,"volume":4780700},{"timestamp":1643121000,"date":"2022-01-25","index":9394,"close":456.84,"high":459.49,"low":447.27,"open":454.07,"volume":3428900},{"timestamp":1643207400,"date":"2022-01-26","index":9395,"close":458.43,"high":463.88,"low":453.45,"open":458.45,"volume":4435900},{"timestamp":1643293800,"date":"2022-01-27","index":9396,"close":461.6,"high":468.68,"low":457.01,"open":458.08,"volume":3508100},{"timestamp":1643380200,"date":"2022-01-28","index":9397,"close":466.06,"high":466.28,"low":455.08,"open":461.4,"volume":3364400},{"timestamp":1643639400,"date":"2022-01-31","index":9398,"close":472.57,"high":473.18,"low":464.4,"open":465,"volume":3500500},{"timestamp":1643725800,"date":"2022-02-01","index":9399,"close":468.41,"high":475,"low":462.75,"open":475,"volume":3148600},{"timestamp":1643812200,"date":"2022-02-02","index":9400,"close":479.78,"high":481.98,"low":469.06,"open":469.06,"volume":3026800},{"timestamp":1643898600,"date":"2022-02-03","index":9401,"close":488.77,"high":500.18,"low":483.57,"open":498.65,"volume":4370900}]},{"date":"2021-10-14","estimated":4.41,"reported":4.52,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":9314,"close":390.74,"high":403.49,"low":390.46,"open":401.49,"volume":3779900},{"timestamp":1633095000,"date":"2021-10-01","index":9315,"close":392.43,"high":393.69,"low":383.12,"open":391.6,"volume":3146600},{"timestamp":1633354200,"date":"2021-10-04","index":9316,"close":387.01,"high":395.15,"low":384.76,"open":391.62,"volume":3074800},{"timestamp":1633440600,"date":"2021-10-05","index":9317,"close":393.43,"high":396.01,"low":389.24,"open":389.34,"volume":3269400},{"timestamp":1633527000,"date":"2021-10-06","index":9318,"close":394.25,"high":394.78,"low":385.84,"open":390.75,"volume":2809200},{"timestamp":1633613400,"date":"2021-10-07","index":9319,"close":404.7,"high":408.17,"low":396.71,"open":396.76,"volume":2813700},{"timestamp":1633699800,"date":"2021-10-08","index":9320,"close":408.46,"high":409.12,"low":402.64,"open":406.41,"volume":2012200},{"timestamp":1633959000,"date":"2021-10-11","index":9321,"close":404.99,"high":411.22,"low":404.21,"open":408,"volume":2164200},{"timestamp":1634045400,"date":"2021-10-12","index":9322,"close":403.24,"high":408.38,"low":402.31,"open":405.11,"volume":2415700},{"timestamp":1634131800,"date":"2021-10-13","index":9323,"close":403.55,"high":405.31,"low":398.11,"open":403.34,"volume":3021800},{"timestamp":1634218200,"date":"2021-10-14","index":9324,"close":420.36,"high":433.5,"low":417.8,"open":425.66,"volume":6038800}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":9325,"close":428.07,"high":430.49,"low":421.5,"open":422.05,"volume":3312000},{"timestamp":1634563800,"date":"2021-10-18","index":9326,"close":424.62,"high":428,"low":423.84,"open":428,"volume":2232800},{"timestamp":1634650200,"date":"2021-10-19","index":9327,"close":424.38,"high":427.82,"low":423.4,"open":426.83,"volume":1616800},{"timestamp":1634736600,"date":"2021-10-20","index":9328,"close":435.09,"high":435.53,"low":426.84,"open":427,"volume":2764000},{"timestamp":1634823000,"date":"2021-10-21","index":9329,"close":442.28,"high":442.5,"low":435.08,"open":435.5,"volume":2465100},{"timestamp":1634909400,"date":"2021-10-22","index":9330,"close":449.16,"high":449.29,"low":440.46,"open":440.84,"volume":2736200},{"timestamp":1635168600,"date":"2021-10-25","index":9331,"close":449.49,"high":452.64,"low":446.44,"open":450,"volume":3553500},{"timestamp":1635255000,"date":"2021-10-26","index":9332,"close":454.64,"high":457.71,"low":447.59,"open":450.49,"volume":3103900},{"timestamp":1635341400,"date":"2021-10-27","index":9333,"close":453.48,"high":460.44,"low":453.48,"open":454.64,"volume":3520400},{"timestamp":1635427800,"date":"2021-10-28","index":9334,"close":455.44,"high":457.9,"low":452.52,"open":453,"volume":1672600},{"timestamp":1635514200,"date":"2021-10-29","index":9335,"close":460.47,"high":461.39,"low":453.06,"open":454.41,"volume":2497800}]},{"date":"2021-07-15","estimated":4.43,"reported":4.7,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":9250,"close":400.44,"high":401.4,"low":396.8,"open":397.54,"volume":2875600},{"timestamp":1625146200,"date":"2021-07-01","index":9251,"close":404.89,"high":405.21,"low":401.81,"open":402.03,"volume":2678100},{"timestamp":1625232600,"date":"2021-07-02","index":9252,"close":409.36,"high":409.87,"low":403.88,"open":405.09,"volume":1982400},{"timestamp":1625578200,"date":"2021-07-06","index":9253,"close":410.26,"high":411.16,"low":405.71,"open":408.67,"volume":2615300},{"timestamp":1625664600,"date":"2021-07-07","index":9254,"close":411.66,"high":412.18,"low":407.2,"open":410.35,"volume":2270400},{"timestamp":1625751000,"date":"2021-07-08","index":9255,"close":409.95,"high":410.83,"low":405.08,"open":408.61,"volume":2032300},{"timestamp":1625837400,"date":"2021-07-09","index":9256,"close":412.11,"high":413.25,"low":410.64,"open":412.53,"volume":2078900},{"timestamp":1626096600,"date":"2021-07-12","index":9257,"close":416.04,"high":416.4,"low":410.31,"open":411.02,"volume":2802600},{"timestamp":1626183000,"date":"2021-07-13","index":9258,"close":418.54,"high":419.69,"low":415.71,"open":416.38,"volume":2948900},{"timestamp":1626269400,"date":"2021-07-14","index":9259,"close":414.74,"high":422.53,"low":413.35,"open":420.77,"volume":3538700},{"timestamp":1626355800,"date":"2021-07-15","index":9260,"close":420.05,"high":421.73,"low":407.2,"open":411.91,"volume":3546500}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":9261,"close":419.7,"high":422.29,"low":417.64,"open":421.36,"volume":2625400},{"timestamp":1626701400,"date":"2021-07-19","index":9262,"close":409.06,"high":419.53,"low":406.81,"open":417.24,"volume":3611300},{"timestamp":1626787800,"date":"2021-07-20","index":9263,"close":412.97,"high":417.73,"low":410.61,"open":411,"volume":3186700},{"timestamp":1626874200,"date":"2021-07-21","index":9264,"close":414.64,"high":417.23,"low":410.83,"open":417.06,"volume":1863700},{"timestamp":1626960600,"date":"2021-07-22","index":9265,"close":415.77,"high":416.83,"low":413.73,"open":416.02,"volume":1421900},{"timestamp":1627047000,"date":"2021-07-23","index":9266,"close":417.7,"high":419.34,"low":415.99,"open":417.9,"volume":1611700},{"timestamp":1627306200,"date":"2021-07-26","index":9267,"close":413.54,"high":417.67,"low":410.9,"open":416.83,"volume":2232600},{"timestamp":1627392600,"date":"2021-07-27","index":9268,"close":415.1,"high":415.26,"low":409.46,"open":412,"volume":2630600},{"timestamp":1627479000,"date":"2021-07-28","index":9269,"close":409.17,"high":414.49,"low":406.8,"open":414.49,"volume":2446600},{"timestamp":1627565400,"date":"2021-07-29","index":9270,"close":412.08,"high":412.58,"low":408.42,"open":411.28,"volume":1597300},{"timestamp":1627651800,"date":"2021-07-30","index":9271,"close":412.22,"high":413.77,"low":410.25,"open":410.76,"volume":1864200}]},{"date":"2021-04-15","estimated":4.38,"reported":5.31,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":9187,"close":372.07,"high":377,"low":371.8,"open":372.8,"volume":3356500},{"timestamp":1617283800,"date":"2021-04-01","index":9188,"close":367.07,"high":372.69,"low":365.76,"open":372.2,"volume":2977700},{"timestamp":1617629400,"date":"2021-04-05","index":9189,"close":370.18,"high":372.63,"low":367.64,"open":369.62,"volume":2709400},{"timestamp":1617715800,"date":"2021-04-06","index":9190,"close":364.37,"high":369.79,"low":362.72,"open":368.78,"volume":2698600},{"timestamp":1617802200,"date":"2021-04-07","index":9191,"close":365.64,"high":365.88,"low":360.55,"open":364.19,"volume":2158900},{"timestamp":1617888600,"date":"2021-04-08","index":9192,"close":364.89,"high":366.91,"low":363.11,"open":363.11,"volume":2426700},{"timestamp":1617975000,"date":"2021-04-09","index":9193,"close":376.3,"high":376.61,"low":367,"open":368.35,"volume":2483200},{"timestamp":1618234200,"date":"2021-04-12","index":9194,"close":376.28,"high":379.83,"low":374.03,"open":374.48,"volume":3057300},{"timestamp":1618320600,"date":"2021-04-13","index":9195,"close":374.5,"high":379.31,"low":374.33,"open":376.25,"volume":2652300},{"timestamp":1618407000,"date":"2021-04-14","index":9196,"close":375.63,"high":378.01,"low":374.58,"open":375.34,"volume":2805600},{"timestamp":1618493400,"date":"2021-04-15","index":9197,"close":390.01,"high":392.36,"low":380,"open":380,"volume":4488300}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":9198,"close":391.01,"high":393.92,"low":385.46,"open":393.92,"volume":4532400},{"timestamp":1618839000,"date":"2021-04-19","index":9199,"close":389.84,"high":393.39,"low":388.47,"open":390,"volume":2965400},{"timestamp":1618925400,"date":"2021-04-20","index":9200,"close":396.53,"high":397.88,"low":389.42,"open":389.86,"volume":3348100},{"timestamp":1619011800,"date":"2021-04-21","index":9201,"close":398.81,"high":401.48,"low":395.44,"open":398.86,"volume":2473300},{"timestamp":1619098200,"date":"2021-04-22","index":9202,"close":396.54,"high":398.76,"low":393.19,"open":398.44,"volume":2718600},{"timestamp":1619184600,"date":"2021-04-23","index":9203,"close":400.31,"high":401.99,"low":394.5,"open":395.62,"volume":2263200},{"timestamp":1619443800,"date":"2021-04-26","index":9204,"close":395.86,"high":400,"low":395.21,"open":399.81,"volume":1642300},{"timestamp":1619530200,"date":"2021-04-27","index":9205,"close":394.5,"high":396.33,"low":392.3,"open":394.66,"volume":1758500},{"timestamp":1619616600,"date":"2021-04-28","index":9206,"close":394.59,"high":396.99,"low":393.3,"open":395.18,"volume":1886500},{"timestamp":1619703000,"date":"2021-04-29","index":9207,"close":401.55,"high":402.16,"low":396.3,"open":396.75,"volume":1996500},{"timestamp":1619789400,"date":"2021-04-30","index":9208,"close":398.8,"high":401.86,"low":398.35,"open":401,"volume":2328100}]},{"date":"2021-01-20","estimated":2.41,"reported":2.52,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":9128,"close":344.8,"high":351.36,"low":344.48,"open":348.69,"volume":3160500},{"timestamp":1609943400,"date":"2021-01-06","index":9129,"close":359.27,"high":359.49,"low":335.11,"open":337.11,"volume":6561400},{"timestamp":1610029800,"date":"2021-01-07","index":9130,"close":365.03,"high":366.45,"low":357.92,"open":358.54,"volume":3366700},{"timestamp":1610116200,"date":"2021-01-08","index":9131,"close":363.39,"high":367.49,"low":358.76,"open":367,"volume":2947800},{"timestamp":1610375400,"date":"2021-01-11","index":9132,"close":360.75,"high":364.29,"low":359.19,"open":362.62,"volume":2695100},{"timestamp":1610461800,"date":"2021-01-12","index":9133,"close":357.37,"high":360.08,"low":355.23,"open":357.94,"volume":2372500},{"timestamp":1610548200,"date":"2021-01-13","index":9134,"close":355.04,"high":356.81,"low":351.23,"open":356.04,"volume":1974500},{"timestamp":1610634600,"date":"2021-01-14","index":9135,"close":350.53,"high":358.81,"low":350.42,"open":356.85,"volume":2919900},{"timestamp":1610721000,"date":"2021-01-15","index":9136,"close":351.3,"high":353.05,"low":345.74,"open":349.12,"volume":3777000},{"timestamp":1611066600,"date":"2021-01-19","index":9137,"close":352.19,"high":356.96,"low":351.56,"open":356.21,"volume":3361300},{"timestamp":1611153000,"date":"2021-01-20","index":9138,"close":350.84,"high":352.08,"low":345.83,"open":351.88,"volume":3036800}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":9139,"close":355,"high":360.89,"low":350.74,"open":350.81,"volume":3749800},{"timestamp":1611325800,"date":"2021-01-22","index":9140,"close":347.55,"high":354.62,"low":347.54,"open":353.31,"volume":2585100},{"timestamp":1611585000,"date":"2021-01-25","index":9141,"close":347.81,"high":350.39,"low":344.6,"open":347.15,"volume":2506300},{"timestamp":1611671400,"date":"2021-01-26","index":9142,"close":343.11,"high":351.51,"low":342.57,"open":350.51,"volume":2467500},{"timestamp":1611757800,"date":"2021-01-27","index":9143,"close":332.99,"high":338,"low":329.01,"open":337.04,"volume":4770900},{"timestamp":1611844200,"date":"2021-01-28","index":9144,"close":338.15,"high":346.58,"low":334.51,"open":336.64,"volume":2769900},{"timestamp":1611930600,"date":"2021-01-29","index":9145,"close":333.58,"high":339.02,"low":330.63,"open":336.53,"volume":3899200},{"timestamp":1612189800,"date":"2021-02-01","index":9146,"close":334,"high":338.15,"low":332.74,"open":335.03,"volume":3020200},{"timestamp":1612276200,"date":"2021-02-02","index":9147,"close":338.72,"high":344.64,"low":337.1,"open":337.1,"volume":2663700},{"timestamp":1612362600,"date":"2021-02-03","index":9148,"close":337.89,"high":340.16,"low":334.6,"open":338,"volume":2537100},{"timestamp":1612449000,"date":"2021-02-04","index":9149,"close":329.32,"high":335.29,"low":328.39,"open":332.32,"volume":5962200}]},{"date":"2020-10-14","estimated":3.09,"reported":3.51,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":9062,"close":311.77,"high":314.52,"low":303.99,"open":304.02,"volume":3497300},{"timestamp":1601559000,"date":"2020-10-01","index":9063,"close":313.07,"high":315.17,"low":309.15,"open":312.91,"volume":2731200},{"timestamp":1601645400,"date":"2020-10-02","index":9064,"close":311.98,"high":317.39,"low":308.36,"open":312.1,"volume":2338000},{"timestamp":1601904600,"date":"2020-10-05","index":9065,"close":318.15,"high":318.42,"low":313.12,"open":315.07,"volume":1638600},{"timestamp":1601991000,"date":"2020-10-06","index":9066,"close":314.45,"high":320.3,"low":313.49,"open":318.95,"volume":2434400},{"timestamp":1602077400,"date":"2020-10-07","index":9067,"close":323.17,"high":324.74,"low":315.82,"open":315.82,"volume":2596600},{"timestamp":1602163800,"date":"2020-10-08","index":9068,"close":322.41,"high":325.35,"low":320.99,"open":323.43,"volume":2056700},{"timestamp":1602250200,"date":"2020-10-09","index":9069,"close":327.84,"high":328.17,"low":323.92,"open":324.66,"volume":2028900},{"timestamp":1602509400,"date":"2020-10-12","index":9070,"close":329.97,"high":333.56,"low":329.01,"open":329.12,"volume":2424200},{"timestamp":1602595800,"date":"2020-10-13","index":9071,"close":331.42,"high":333.7,"low":327.71,"open":328.5,"volume":2713500},{"timestamp":1602682200,"date":"2020-10-14","index":9072,"close":321.85,"high":330.57,"low":320.2,"open":322.07,"volume":4455400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":9073,"close":324.57,"high":326.97,"low":316.33,"open":318.85,"volume":3172200},{"timestamp":1602855000,"date":"2020-10-16","index":9074,"close":329.9,"high":332.35,"low":324.73,"open":325.46,"volume":3293300},{"timestamp":1603114200,"date":"2020-10-19","index":9075,"close":324.22,"high":330.78,"low":322.06,"open":328.54,"volume":2482100},{"timestamp":1603200600,"date":"2020-10-20","index":9076,"close":323.41,"high":328.62,"low":323.28,"open":326.62,"volume":1988600},{"timestamp":1603287000,"date":"2020-10-21","index":9077,"close":322.79,"high":326.49,"low":322.18,"open":323.41,"volume":2139000},{"timestamp":1603373400,"date":"2020-10-22","index":9078,"close":325.73,"high":328.06,"low":322.25,"open":322.32,"volume":2100600},{"timestamp":1603459800,"date":"2020-10-23","index":9079,"close":330.6,"high":335.65,"low":328.13,"open":329.16,"volume":2349500},{"timestamp":1603719000,"date":"2020-10-26","index":9080,"close":323.06,"high":327.75,"low":318.54,"open":326.32,"volume":2408500},{"timestamp":1603805400,"date":"2020-10-27","index":9081,"close":320.51,"high":323.5,"low":319.43,"open":323.06,"volume":2427700},{"timestamp":1603891800,"date":"2020-10-28","index":9082,"close":308,"high":317.81,"low":307.44,"open":313.33,"volume":3301400},{"timestamp":1603978200,"date":"2020-10-29","index":9083,"close":303.68,"high":309.48,"low":301.46,"open":306.59,"volume":3279200}]},{"date":"2020-07-15","estimated":5.28,"reported":7.12,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8998,"close":294.95,"high":296.45,"low":287.66,"open":288.57,"volume":2932900},{"timestamp":1593610200,"date":"2020-07-01","index":8999,"close":297.73,"high":300.4,"low":295.24,"open":295.83,"volume":2303800},{"timestamp":1593696600,"date":"2020-07-02","index":9000,"close":298.26,"high":303.08,"low":297.18,"open":300.5,"volume":1971700},{"timestamp":1594042200,"date":"2020-07-06","index":9001,"close":302.81,"high":303.49,"low":299.33,"open":303,"volume":2395000},{"timestamp":1594128600,"date":"2020-07-07","index":9002,"close":296.65,"high":303.56,"low":295.95,"open":300.66,"volume":2075700},{"timestamp":1594215000,"date":"2020-07-08","index":9003,"close":298.36,"high":300.87,"low":295.68,"open":297.35,"volume":1987400},{"timestamp":1594301400,"date":"2020-07-09","index":9004,"close":291.16,"high":298.55,"low":287.5,"open":295.1,"volume":3061700},{"timestamp":1594387800,"date":"2020-07-10","index":9005,"close":291.23,"high":294.24,"low":287.1,"open":294.24,"volume":2391600},{"timestamp":1594647000,"date":"2020-07-13","index":9006,"close":299.71,"high":304.52,"low":291.77,"open":292.09,"volume":4263300},{"timestamp":1594733400,"date":"2020-07-14","index":9007,"close":308.52,"high":309.74,"low":296.71,"open":297.81,"volume":4234900},{"timestamp":1594819800,"date":"2020-07-15","index":9008,"close":304.07,"high":310.69,"low":298.66,"open":301.12,"volume":5116900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":9009,"close":307.15,"high":310.85,"low":303.16,"open":305.01,"volume":3844500},{"timestamp":1594992600,"date":"2020-07-17","index":9010,"close":306.53,"high":310.97,"low":306.25,"open":309.09,"volume":3016500},{"timestamp":1595251800,"date":"2020-07-20","index":9011,"close":303.46,"high":308.6,"low":302.38,"open":306.79,"volume":2375500},{"timestamp":1595338200,"date":"2020-07-21","index":9012,"close":305.11,"high":307,"low":303.11,"open":305.03,"volume":2340200},{"timestamp":1595424600,"date":"2020-07-22","index":9013,"close":306.71,"high":306.91,"low":301.81,"open":304.86,"volume":1935800},{"timestamp":1595511000,"date":"2020-07-23","index":9014,"close":302.97,"high":308.5,"low":301.27,"open":308.2,"volume":2367700},{"timestamp":1595597400,"date":"2020-07-24","index":9015,"close":300.79,"high":304.28,"low":299.23,"open":303.33,"volume":2415700},{"timestamp":1595856600,"date":"2020-07-27","index":9016,"close":298.6,"high":302.13,"low":297.37,"open":298.43,"volume":2060500},{"timestamp":1595943000,"date":"2020-07-28","index":9017,"close":299.93,"high":301.4,"low":297.21,"open":297.89,"volume":2257400},{"timestamp":1596029400,"date":"2020-07-29","index":9018,"close":306.68,"high":309.75,"low":300,"open":301.46,"volume":2672700},{"timestamp":1596115800,"date":"2020-07-30","index":9019,"close":305.23,"high":306.46,"low":298.89,"open":301.68,"volume":2205300}]},{"date":"2020-04-15","estimated":3.63,"reported":3.72,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":8935,"close":249.38,"high":254.53,"low":243,"open":243.48,"volume":5450000},{"timestamp":1585747800,"date":"2020-04-01","index":8936,"close":237.32,"high":246.61,"low":235.44,"open":238.69,"volume":4548800},{"timestamp":1585834200,"date":"2020-04-02","index":8937,"close":240.44,"high":242,"low":226.03,"open":235.3,"volume":4636800},{"timestamp":1585920600,"date":"2020-04-03","index":8938,"close":229.49,"high":239.34,"low":227.27,"open":238.32,"volume":4650300},{"timestamp":1586179800,"date":"2020-04-06","index":8939,"close":248.34,"high":249.29,"low":235.12,"open":240,"volume":6365900},{"timestamp":1586266200,"date":"2020-04-07","index":8940,"close":248.04,"high":266.71,"low":246.54,"open":259.81,"volume":4984100},{"timestamp":1586352600,"date":"2020-04-08","index":8941,"close":267.83,"high":269.16,"low":246.26,"open":247.69,"volume":6390200},{"timestamp":1586439000,"date":"2020-04-09","index":8942,"close":264.13,"high":270.4,"low":261.6,"open":265,"volume":4923300},{"timestamp":1586784600,"date":"2020-04-13","index":8943,"close":263.51,"high":264.96,"low":258.18,"open":262.06,"volume":2964900},{"timestamp":1586871000,"date":"2020-04-14","index":8944,"close":270.5,"high":273.07,"low":267,"open":269,"volume":4778900},{"timestamp":1586957400,"date":"2020-04-15","index":8945,"close":281.68,"high":282.99,"low":270.68,"open":276.33,"volume":7841800}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":8946,"close":298.43,"high":300,"low":280.01,"open":283.44,"volume":7738900},{"timestamp":1587130200,"date":"2020-04-17","index":8947,"close":290.56,"high":304,"low":287.1,"open":300.99,"volume":5857500},{"timestamp":1587389400,"date":"2020-04-20","index":8948,"close":282.14,"high":289.01,"low":281.27,"open":285.3,"volume":4072600},{"timestamp":1587475800,"date":"2020-04-21","index":8949,"close":274.19,"high":280,"low":273.25,"open":274.95,"volume":3977500},{"timestamp":1587562200,"date":"2020-04-22","index":8950,"close":277.02,"high":283.82,"low":276.71,"open":279.58,"volume":3663300},{"timestamp":1587648600,"date":"2020-04-23","index":8951,"close":285.33,"high":288.46,"low":278.54,"open":279.06,"volume":4420500},{"timestamp":1587735000,"date":"2020-04-24","index":8952,"close":291.29,"high":291.9,"low":284,"open":287.29,"volume":3265000},{"timestamp":1587994200,"date":"2020-04-27","index":8953,"close":293.98,"high":296.86,"low":290.63,"open":293.21,"volume":3706200},{"timestamp":1588080600,"date":"2020-04-28","index":8954,"close":288.36,"high":298.25,"low":285.62,"open":298,"volume":3862900},{"timestamp":1588167000,"date":"2020-04-29","index":8955,"close":287.65,"high":292.75,"low":286.1,"open":292,"volume":4258400},{"timestamp":1588253400,"date":"2020-04-30","index":8956,"close":292.47,"high":295,"low":285.52,"open":286.65,"volume":7631700}]},{"date":"2020-01-15","estimated":3.77,"reported":3.9,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8873,"close":293.98,"high":294.09,"low":291.15,"open":293.66,"volume":2224200},{"timestamp":1577975400,"date":"2020-01-02","index":8874,"close":292.5,"high":295.7,"low":289.79,"open":293.98,"volume":2543400},{"timestamp":1578061800,"date":"2020-01-03","index":8875,"close":289.54,"high":291.88,"low":284.36,"open":287.27,"volume":2711400},{"timestamp":1578321000,"date":"2020-01-06","index":8876,"close":291.55,"high":291.66,"low":287.22,"open":288,"volume":3079100},{"timestamp":1578407400,"date":"2020-01-07","index":8877,"close":289.79,"high":291.49,"low":287.58,"open":290.7,"volume":2492900},{"timestamp":1578493800,"date":"2020-01-08","index":8878,"close":295.9,"high":297.38,"low":290.04,"open":291.5,"volume":3379200},{"timestamp":1578580200,"date":"2020-01-09","index":8879,"close":294.22,"high":297.2,"low":293.72,"open":294.29,"volume":2838200},{"timestamp":1578666600,"date":"2020-01-10","index":8880,"close":295.13,"high":296.07,"low":292.21,"open":296.07,"volume":2477900},{"timestamp":1578925800,"date":"2020-01-13","index":8881,"close":285.85,"high":294.45,"low":285.02,"open":294.37,"volume":6994900},{"timestamp":1579012200,"date":"2020-01-14","index":8882,"close":288.24,"high":288.24,"low":284.25,"open":285.6,"volume":6056300},{"timestamp":1579098600,"date":"2020-01-15","index":8883,"close":296.41,"high":299.64,"low":289,"open":289.02,"volume":6081300}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8884,"close":300.74,"high":300.99,"low":295.93,"open":298,"volume":3710300},{"timestamp":1579271400,"date":"2020-01-17","index":8885,"close":298.47,"high":300.7,"low":295.88,"open":300.01,"volume":4632200},{"timestamp":1579617000,"date":"2020-01-21","index":8886,"close":300.53,"high":302.54,"low":296.01,"open":296.89,"volume":4962800},{"timestamp":1579703400,"date":"2020-01-22","index":8887,"close":300.59,"high":302.13,"low":297.35,"open":301.99,"volume":3117600},{"timestamp":1579789800,"date":"2020-01-23","index":8888,"close":299.46,"high":300.58,"low":296.65,"open":300.01,"volume":3169600},{"timestamp":1579876200,"date":"2020-01-24","index":8889,"close":292.81,"high":299.93,"low":291.56,"open":298.34,"volume":3678500},{"timestamp":1580135400,"date":"2020-01-27","index":8890,"close":284.09,"high":288.08,"low":280.07,"open":288,"volume":4399400},{"timestamp":1580221800,"date":"2020-01-28","index":8891,"close":285.87,"high":288.37,"low":283.3,"open":283.91,"volume":4341000},{"timestamp":1580308200,"date":"2020-01-29","index":8892,"close":282.9,"high":286.19,"low":280.89,"open":284,"volume":3963800},{"timestamp":1580394600,"date":"2020-01-30","index":8893,"close":280.98,"high":281.84,"low":275.92,"open":281.84,"volume":4211800},{"timestamp":1580481000,"date":"2020-01-31","index":8894,"close":272.45,"high":278.78,"low":271.18,"open":278.17,"volume":5532600}]},{"date":"2019-10-15","estimated":3.75,"reported":3.88,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":8810,"close":217.21,"high":219.19,"low":212.08,"open":219.19,"volume":5523600},{"timestamp":1570023000,"date":"2019-10-02","index":8811,"close":216.75,"high":219.36,"low":215.28,"open":216.15,"volume":4921200},{"timestamp":1570109400,"date":"2019-10-03","index":8812,"close":215.36,"high":216.36,"low":213.05,"open":215.63,"volume":3375800},{"timestamp":1570195800,"date":"2019-10-04","index":8813,"close":219.8,"high":219.86,"low":215.14,"open":216.84,"volume":3700500},{"timestamp":1570455000,"date":"2019-10-07","index":8814,"close":221.24,"high":222.53,"low":218.99,"open":219.05,"volume":3843200},{"timestamp":1570541400,"date":"2019-10-08","index":8815,"close":220.11,"high":221.98,"low":218.4,"open":219.49,"volume":4817000},{"timestamp":1570627800,"date":"2019-10-09","index":8816,"close":222.08,"high":223.47,"low":220.17,"open":221.71,"volume":4483100},{"timestamp":1570714200,"date":"2019-10-10","index":8817,"close":223.73,"high":224.13,"low":217.52,"open":218.19,"volume":5252200},{"timestamp":1570800600,"date":"2019-10-11","index":8818,"close":222.07,"high":228.85,"low":221.59,"open":225.54,"volume":5891600},{"timestamp":1571059800,"date":"2019-10-14","index":8819,"close":220.59,"high":223.34,"low":219.9,"open":221.63,"volume":4075300},{"timestamp":1571146200,"date":"2019-10-15","index":8820,"close":238.59,"high":239.84,"low":231.09,"open":232.69,"volume":13397700}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":8821,"close":236.99,"high":237.48,"low":234.08,"open":236.29,"volume":5368600},{"timestamp":1571319000,"date":"2019-10-17","index":8822,"close":243.67,"high":244.61,"low":237.27,"open":238.69,"volume":6301200},{"timestamp":1571405400,"date":"2019-10-18","index":8823,"close":245.34,"high":246.41,"low":241.76,"open":244.45,"volume":4922100},{"timestamp":1571664600,"date":"2019-10-21","index":8824,"close":243.92,"high":245.6,"low":242.15,"open":245.02,"volume":3029200},{"timestamp":1571751000,"date":"2019-10-22","index":8825,"close":249.48,"high":251.5,"low":243.15,"open":243.64,"volume":5660800},{"timestamp":1571837400,"date":"2019-10-23","index":8826,"close":247.8,"high":251.75,"low":246.73,"open":248.39,"volume":3706600},{"timestamp":1571923800,"date":"2019-10-24","index":8827,"close":244.51,"high":248.49,"low":243.91,"open":248.03,"volume":2546900},{"timestamp":1572010200,"date":"2019-10-25","index":8828,"close":244.91,"high":246.08,"low":242.15,"open":243.91,"volume":2815100},{"timestamp":1572269400,"date":"2019-10-28","index":8829,"close":247.05,"high":248.39,"low":244.92,"open":245.26,"volume":2957100},{"timestamp":1572355800,"date":"2019-10-29","index":8830,"close":252.29,"high":253.2,"low":246.31,"open":247.04,"volume":3528900},{"timestamp":1572442200,"date":"2019-10-30","index":8831,"close":254.8,"high":255.28,"low":251.98,"open":252.17,"volume":3299600}]},{"date":"2019-07-18","estimated":3.45,"reported":3.6,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8748,"close":245.21,"high":247.52,"low":244.04,"open":244.32,"volume":2559400},{"timestamp":1562333400,"date":"2019-07-05","index":8749,"close":246.99,"high":248.76,"low":244.06,"open":244.39,"volume":2965000},{"timestamp":1562592600,"date":"2019-07-08","index":8750,"close":247.84,"high":247.98,"low":244.88,"open":246.41,"volume":1902500},{"timestamp":1562679000,"date":"2019-07-09","index":8751,"close":246,"high":246.08,"low":243.69,"open":244.63,"volume":2774800},{"timestamp":1562765400,"date":"2019-07-10","index":8752,"close":247.48,"high":249.11,"low":245.48,"open":246.82,"volume":2753000},{"timestamp":1562851800,"date":"2019-07-11","index":8753,"close":261.16,"high":261.69,"low":249.05,"open":255.8,"volume":10268800},{"timestamp":1562938200,"date":"2019-07-12","index":8754,"close":265.9,"high":266.52,"low":261.63,"open":261.63,"volume":5336100},{"timestamp":1563197400,"date":"2019-07-15","index":8755,"close":265.96,"high":267.65,"low":264.25,"open":265.06,"volume":2611400},{"timestamp":1563283800,"date":"2019-07-16","index":8756,"close":264.66,"high":267.14,"low":263.19,"open":265.33,"volume":3121600},{"timestamp":1563370200,"date":"2019-07-17","index":8757,"close":266.65,"high":268.69,"low":263.5,"open":264,"volume":3995200},{"timestamp":1563456600,"date":"2019-07-18","index":8758,"close":260.6,"high":266.51,"low":257.26,"open":265.64,"volume":5825800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8759,"close":256.65,"high":262.72,"low":256.4,"open":261.1,"volume":4413200},{"timestamp":1563802200,"date":"2019-07-22","index":8760,"close":255.32,"high":258.95,"low":254.53,"open":258.14,"volume":4104300},{"timestamp":1563888600,"date":"2019-07-23","index":8761,"close":255.01,"high":256.1,"low":252.02,"open":254.47,"volume":2889300},{"timestamp":1563975000,"date":"2019-07-24","index":8762,"close":251.13,"high":252.83,"low":245.13,"open":252.79,"volume":4864000},{"timestamp":1564061400,"date":"2019-07-25","index":8763,"close":248.7,"high":252.75,"low":248.29,"open":251.13,"volume":3362800},{"timestamp":1564147800,"date":"2019-07-26","index":8764,"close":252.94,"high":253.88,"low":246.51,"open":249.02,"volume":3362600},{"timestamp":1564407000,"date":"2019-07-29","index":8765,"close":253.82,"high":255.3,"low":252.34,"open":252.84,"volume":2005500},{"timestamp":1564493400,"date":"2019-07-30","index":8766,"close":254.93,"high":255.06,"low":250.47,"open":252.66,"volume":1908800},{"timestamp":1564579800,"date":"2019-07-31","index":8767,"close":249.01,"high":257.16,"low":248.48,"open":256.32,"volume":3532400},{"timestamp":1564666200,"date":"2019-08-01","index":8768,"close":249.25,"high":251.58,"low":247.28,"open":249.19,"volume":3613600},{"timestamp":1564752600,"date":"2019-08-02","index":8769,"close":250.05,"high":251.57,"low":246.1,"open":249.69,"volume":2677600}]},{"date":"2019-04-16","estimated":3.6,"reported":3.73,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":8684,"close":244.41,"high":246.4,"low":242.8,"open":245.51,"volume":4057100},{"timestamp":1554298200,"date":"2019-04-03","index":8685,"close":245.84,"high":247.54,"low":244.59,"open":246.31,"volume":2851400},{"timestamp":1554384600,"date":"2019-04-04","index":8686,"close":247.39,"high":249.11,"low":244.64,"open":245.48,"volume":2255500},{"timestamp":1554471000,"date":"2019-04-05","index":8687,"close":248.78,"high":249.31,"low":245.17,"open":248.95,"volume":3343000},{"timestamp":1554730200,"date":"2019-04-08","index":8688,"close":248.75,"high":249.68,"low":246.31,"open":249.68,"volume":2195400},{"timestamp":1554816600,"date":"2019-04-09","index":8689,"close":248.79,"high":249.94,"low":245.95,"open":247.57,"volume":2903800},{"timestamp":1554903000,"date":"2019-04-10","index":8690,"close":246.03,"high":249.87,"low":245.52,"open":248.78,"volume":2753700},{"timestamp":1554989400,"date":"2019-04-11","index":8691,"close":235.42,"high":246.92,"low":232.68,"open":246.05,"volume":8223400},{"timestamp":1555075800,"date":"2019-04-12","index":8692,"close":223.22,"high":236.78,"low":220.77,"open":236.5,"volume":13979400},{"timestamp":1555335000,"date":"2019-04-15","index":8693,"close":230.2,"high":230.97,"low":224.41,"open":225.77,"volume":10021800},{"timestamp":1555421400,"date":"2019-04-16","index":8694,"close":220.96,"high":238.01,"low":215.82,"open":238.01,"volume":27361400}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":8695,"close":216.84,"high":224.24,"low":208.07,"open":223.79,"volume":22101400},{"timestamp":1555594200,"date":"2019-04-18","index":8696,"close":221.75,"high":223,"low":214.21,"open":217.14,"volume":13927200},{"timestamp":1555939800,"date":"2019-04-22","index":8697,"close":227.11,"high":227.56,"low":221.5,"open":224,"volume":11191800},{"timestamp":1556026200,"date":"2019-04-23","index":8698,"close":230.58,"high":231.94,"low":226.1,"open":228.25,"volume":10261400},{"timestamp":1556112600,"date":"2019-04-24","index":8699,"close":230.35,"high":231.63,"low":227.75,"open":230.09,"volume":6104100},{"timestamp":1556199000,"date":"2019-04-25","index":8700,"close":230.79,"high":232.12,"low":228.13,"open":228.53,"volume":5954500},{"timestamp":1556285400,"date":"2019-04-26","index":8701,"close":237,"high":237.11,"low":231.19,"open":232.14,"volume":6186200},{"timestamp":1556544600,"date":"2019-04-29","index":8702,"close":237.45,"high":238.06,"low":234.16,"open":237.4,"volume":5345300},{"timestamp":1556631000,"date":"2019-04-30","index":8703,"close":233.07,"high":238.08,"low":230.19,"open":238.08,"volume":7632300},{"timestamp":1556717400,"date":"2019-05-01","index":8704,"close":231.95,"high":234.62,"low":230.35,"open":233.07,"volume":4823200},{"timestamp":1556803800,"date":"2019-05-02","index":8705,"close":232.45,"high":233.34,"low":228.08,"open":230.9,"volume":5499200}]},{"date":"2019-01-15","estimated":3.21,"reported":3.28,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":8621,"close":249.12,"high":250.28,"low":246.94,"open":248.06,"volume":3123200},{"timestamp":1546439400,"date":"2019-01-02","index":8622,"close":243.49,"high":246.35,"low":241.47,"open":245,"volume":4063600},{"timestamp":1546525800,"date":"2019-01-03","index":8623,"close":236.85,"high":243.48,"low":236.13,"open":243.48,"volume":4623200},{"timestamp":1546612200,"date":"2019-01-04","index":8624,"close":239.62,"high":243.46,"low":238.8,"open":239.8,"volume":5367600},{"timestamp":1546871400,"date":"2019-01-07","index":8625,"close":240.08,"high":241.98,"low":238.23,"open":240.4,"volume":4133000},{"timestamp":1546957800,"date":"2019-01-08","index":8626,"close":243.29,"high":244.79,"low":239.71,"open":242.33,"volume":3618600},{"timestamp":1547044200,"date":"2019-01-09","index":8627,"close":243.64,"high":246.63,"low":242.06,"open":244.76,"volume":3425400},{"timestamp":1547130600,"date":"2019-01-10","index":8628,"close":244.87,"high":245.14,"low":241.41,"open":242.08,"volume":3374100},{"timestamp":1547217000,"date":"2019-01-11","index":8629,"close":247.67,"high":247.76,"low":243.27,"open":243.45,"volume":3967100},{"timestamp":1547476200,"date":"2019-01-14","index":8630,"close":248.06,"high":249.92,"low":246.11,"open":246.59,"volume":4955500},{"timestamp":1547562600,"date":"2019-01-15","index":8631,"close":256.87,"high":256.92,"low":247,"open":250,"volume":5325600}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":8632,"close":261.46,"high":262.19,"low":258.17,"open":258.73,"volume":6069400},{"timestamp":1547735400,"date":"2019-01-17","index":8633,"close":259.77,"high":261.74,"low":257.89,"open":260.99,"volume":3583600},{"timestamp":1547821800,"date":"2019-01-18","index":8634,"close":265.5,"high":266.26,"low":260.42,"open":262.6,"volume":4844800},{"timestamp":1548167400,"date":"2019-01-22","index":8635,"close":265.69,"high":267.5,"low":263.74,"open":264.06,"volume":4052700},{"timestamp":1548253800,"date":"2019-01-23","index":8636,"close":267.02,"high":269.47,"low":263.67,"open":267.75,"volume":2971100},{"timestamp":1548340200,"date":"2019-01-24","index":8637,"close":266.13,"high":268.16,"low":264.26,"open":266.8,"volume":2927300},{"timestamp":1548426600,"date":"2019-01-25","index":8638,"close":268.05,"high":270.41,"low":265.7,"open":268.8,"volume":2809100},{"timestamp":1548685800,"date":"2019-01-28","index":8639,"close":266.77,"high":266.93,"low":264.61,"open":266.9,"volume":2837300},{"timestamp":1548772200,"date":"2019-01-29","index":8640,"close":267.34,"high":268.45,"low":265.44,"open":266,"volume":2173000},{"timestamp":1548858600,"date":"2019-01-30","index":8641,"close":270.37,"high":272.44,"low":267.19,"open":269.69,"volume":3659000},{"timestamp":1548945000,"date":"2019-01-31","index":8642,"close":270.2,"high":271.74,"low":268.99,"open":270.48,"volume":4055100}]},{"date":"2018-10-16","estimated":3.29,"reported":3.41,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":8560,"close":270.63,"high":271.44,"low":267.5,"open":269,"volume":2777300},{"timestamp":1538573400,"date":"2018-10-03","index":8561,"close":270.9,"high":272.07,"low":269.77,"open":272,"volume":3002200},{"timestamp":1538659800,"date":"2018-10-04","index":8562,"close":268.32,"high":271.62,"low":267.31,"open":271,"volume":2186600},{"timestamp":1538746200,"date":"2018-10-05","index":8563,"close":269.2,"high":271,"low":267.95,"open":268.65,"volume":2045700},{"timestamp":1539005400,"date":"2018-10-08","index":8564,"close":269.01,"high":269.65,"low":265.65,"open":268.84,"volume":1865000},{"timestamp":1539091800,"date":"2018-10-09","index":8565,"close":270.11,"high":271.96,"low":268.47,"open":269.19,"volume":2510100},{"timestamp":1539178200,"date":"2018-10-10","index":8566,"close":263.08,"high":271.42,"low":262.52,"open":270.6,"volume":4267300},{"timestamp":1539264600,"date":"2018-10-11","index":8567,"close":257.12,"high":264.4,"low":255.78,"open":262,"volume":4558500},{"timestamp":1539351000,"date":"2018-10-12","index":8568,"close":259.61,"high":261.39,"low":256.86,"open":259.7,"volume":4006300},{"timestamp":1539610200,"date":"2018-10-15","index":8569,"close":260.25,"high":262.44,"low":259.31,"open":260.13,"volume":3583400},{"timestamp":1539696600,"date":"2018-10-16","index":8570,"close":272.57,"high":272.81,"low":265,"open":269.69,"volume":6453600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":8571,"close":267.3,"high":271,"low":265.63,"open":270.19,"volume":3985100},{"timestamp":1539869400,"date":"2018-10-18","index":8572,"close":266.81,"high":267.88,"low":263.71,"open":267.35,"volume":3132100},{"timestamp":1539955800,"date":"2018-10-19","index":8573,"close":265.3,"high":267.98,"low":263.89,"open":266.62,"volume":3336600},{"timestamp":1540215000,"date":"2018-10-22","index":8574,"close":262.19,"high":266.83,"low":260.06,"open":266.75,"volume":2618100},{"timestamp":1540301400,"date":"2018-10-23","index":8575,"close":264.86,"high":265.52,"low":259.2,"open":259.72,"volume":4081800},{"timestamp":1540387800,"date":"2018-10-24","index":8576,"close":256.32,"high":265.33,"low":255.93,"open":264.01,"volume":5265600},{"timestamp":1540474200,"date":"2018-10-25","index":8577,"close":264.24,"high":265.18,"low":253.37,"open":258.16,"volume":4675600},{"timestamp":1540560600,"date":"2018-10-26","index":8578,"close":258.18,"high":262.4,"low":257.02,"open":261.5,"volume":4830600},{"timestamp":1540819800,"date":"2018-10-29","index":8579,"close":256.52,"high":262.04,"low":253.32,"open":259.72,"volume":3697700},{"timestamp":1540906200,"date":"2018-10-30","index":8580,"close":258.28,"high":259.69,"low":253.98,"open":256.69,"volume":4169200},{"timestamp":1540992600,"date":"2018-10-31","index":8581,"close":261.35,"high":264.07,"low":260.22,"open":260.87,"volume":4230200}]},{"date":"2018-07-17","estimated":3.04,"reported":3.14,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":8496,"close":247.48,"high":247.73,"low":244.12,"open":245,"volume":1793300},{"timestamp":1530624600,"date":"2018-07-03","index":8497,"close":246.98,"high":248.75,"low":246.74,"open":248.3,"volume":1248000},{"timestamp":1530797400,"date":"2018-07-05","index":8498,"close":250.5,"high":250.93,"low":247.58,"open":249.11,"volume":2182900},{"timestamp":1530883800,"date":"2018-07-06","index":8499,"close":250.76,"high":251.73,"low":249.42,"open":251.01,"volume":1572300},{"timestamp":1531143000,"date":"2018-07-09","index":8500,"close":253.67,"high":254.01,"low":251.05,"open":252.13,"volume":2039600},{"timestamp":1531229400,"date":"2018-07-10","index":8501,"close":255.54,"high":256.9,"low":253.75,"open":254.18,"volume":2012200},{"timestamp":1531315800,"date":"2018-07-11","index":8502,"close":254.59,"high":256,"low":253.74,"open":255.14,"volume":1486000},{"timestamp":1531402200,"date":"2018-07-12","index":8503,"close":256.05,"high":256.82,"low":254.92,"open":256.18,"volume":1592700},{"timestamp":1531488600,"date":"2018-07-13","index":8504,"close":258.7,"high":259.01,"low":256.02,"open":256.39,"volume":2356200},{"timestamp":1531747800,"date":"2018-07-16","index":8505,"close":256.98,"high":258.45,"low":256.44,"open":258.29,"volume":3625400},{"timestamp":1531834200,"date":"2018-07-17","index":8506,"close":250.29,"high":252.52,"low":246.27,"open":251.55,"volume":6932300}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":8507,"close":255.42,"high":256.61,"low":250.44,"open":251.11,"volume":3359800},{"timestamp":1532007000,"date":"2018-07-19","index":8508,"close":252.93,"high":256.5,"low":251.85,"open":255.32,"volume":2307600},{"timestamp":1532093400,"date":"2018-07-20","index":8509,"close":252.7,"high":253.55,"low":251.17,"open":251.17,"volume":1959600},{"timestamp":1532352600,"date":"2018-07-23","index":8510,"close":252.74,"high":255.23,"low":252.43,"open":252.91,"volume":1479600},{"timestamp":1532439000,"date":"2018-07-24","index":8511,"close":253.76,"high":254.96,"low":252.01,"open":254.86,"volume":2476500},{"timestamp":1532525400,"date":"2018-07-25","index":8512,"close":254.86,"high":255.27,"low":252.77,"open":254.81,"volume":3016900},{"timestamp":1532611800,"date":"2018-07-26","index":8513,"close":257,"high":257.87,"low":255.8,"open":256.25,"volume":2021300},{"timestamp":1532698200,"date":"2018-07-27","index":8514,"close":255.95,"high":257.79,"low":255.39,"open":257.79,"volume":1656800},{"timestamp":1532957400,"date":"2018-07-30","index":8515,"close":253.84,"high":256.89,"low":253.11,"open":255.91,"volume":1681500},{"timestamp":1533043800,"date":"2018-07-31","index":8516,"close":253.22,"high":255.2,"low":252.85,"open":254.14,"volume":2355900},{"timestamp":1533130200,"date":"2018-08-01","index":8517,"close":253.37,"high":256.1,"low":252.81,"open":256.1,"volume":3006700}]},{"date":"2018-04-17","estimated":2.89,"reported":3.04,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":8433,"close":224.58,"high":225.1,"low":219.69,"open":220.34,"volume":4652000},{"timestamp":1522848600,"date":"2018-04-04","index":8434,"close":228.79,"high":229.48,"low":220.42,"open":220.69,"volume":4674000},{"timestamp":1522935000,"date":"2018-04-05","index":8435,"close":229.07,"high":231.58,"low":226.8,"open":229.46,"volume":3348100},{"timestamp":1523021400,"date":"2018-04-06","index":8436,"close":223.96,"high":228.19,"low":221.82,"open":226.65,"volume":3231700},{"timestamp":1523280600,"date":"2018-04-09","index":8437,"close":222.73,"high":226.13,"low":222.36,"open":225.58,"volume":3031500},{"timestamp":1523367000,"date":"2018-04-10","index":8438,"close":226.79,"high":228.16,"low":223.49,"open":225.4,"volume":2737500},{"timestamp":1523453400,"date":"2018-04-11","index":8439,"close":221.9,"high":225.39,"low":221.69,"open":224.27,"volume":3482100},{"timestamp":1523539800,"date":"2018-04-12","index":8440,"close":224.24,"high":225.75,"low":223.41,"open":224.04,"volume":2664500},{"timestamp":1523626200,"date":"2018-04-13","index":8441,"close":224.28,"high":226.13,"low":223.08,"open":225.1,"volume":2496600},{"timestamp":1523885400,"date":"2018-04-16","index":8442,"close":230.32,"high":231.85,"low":226.35,"open":227.11,"volume":4510600},{"timestamp":1523971800,"date":"2018-04-17","index":8443,"close":238.55,"high":241.67,"low":236.08,"open":239.31,"volume":6180300}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":8444,"close":236.4,"high":239.74,"low":236.3,"open":239,"volume":2940100},{"timestamp":1524144600,"date":"2018-04-19","index":8445,"close":235.76,"high":238.27,"low":234.8,"open":236.2,"volume":2734900},{"timestamp":1524231000,"date":"2018-04-20","index":8446,"close":235.06,"high":237.1,"low":233.5,"open":236.05,"volume":2842000},{"timestamp":1524490200,"date":"2018-04-23","index":8447,"close":234.34,"high":236.21,"low":233.08,"open":235.29,"volume":3051700},{"timestamp":1524576600,"date":"2018-04-24","index":8448,"close":234.22,"high":237.32,"low":232.56,"open":235.95,"volume":2771200},{"timestamp":1524663000,"date":"2018-04-25","index":8449,"close":234.9,"high":235.1,"low":230.44,"open":233.45,"volume":3118800},{"timestamp":1524749400,"date":"2018-04-26","index":8450,"close":237.03,"high":237.84,"low":234.33,"open":235.73,"volume":2252800},{"timestamp":1524835800,"date":"2018-04-27","index":8451,"close":240.18,"high":240.54,"low":237.15,"open":237.63,"volume":2301800},{"timestamp":1525095000,"date":"2018-04-30","index":8452,"close":236.4,"high":241,"low":236.4,"open":241,"volume":3446900},{"timestamp":1525181400,"date":"2018-05-01","index":8453,"close":236.85,"high":237.49,"low":234.36,"open":237,"volume":2633500},{"timestamp":1525267800,"date":"2018-05-02","index":8454,"close":233.46,"high":236.21,"low":232.86,"open":235.38,"volume":3542700}]},{"date":"2018-01-16","estimated":2.51,"reported":2.59,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":8370,"close":220.46,"high":223.95,"low":220.46,"open":223.95,"volume":2350200},{"timestamp":1514903400,"date":"2018-01-02","index":8371,"close":221.16,"high":222.45,"low":220,"open":221.02,"volume":3485000},{"timestamp":1514989800,"date":"2018-01-03","index":8372,"close":223.48,"high":223.81,"low":220.52,"open":221.62,"volume":2417600},{"timestamp":1515076200,"date":"2018-01-04","index":8373,"close":224.45,"high":226.1,"low":224.17,"open":224.34,"volume":2749100},{"timestamp":1515162600,"date":"2018-01-05","index":8374,"close":228.73,"high":229.05,"low":224.72,"open":225.19,"volume":2432800},{"timestamp":1515421800,"date":"2018-01-08","index":8375,"close":224.76,"high":228.71,"low":224.61,"open":228.13,"volume":2850800},{"timestamp":1515508200,"date":"2018-01-09","index":8376,"close":225.88,"high":226.63,"low":223.3,"open":224.76,"volume":2672200},{"timestamp":1515594600,"date":"2018-01-10","index":8377,"close":224.2,"high":225.01,"low":223.03,"open":224.83,"volume":2311600},{"timestamp":1515681000,"date":"2018-01-11","index":8378,"close":225.39,"high":225.92,"low":223.7,"open":224.18,"volume":2543600},{"timestamp":1515767400,"date":"2018-01-12","index":8379,"close":228.64,"high":229.9,"low":226.52,"open":227.45,"volume":3943800},{"timestamp":1516113000,"date":"2018-01-16","index":8380,"close":232.9,"high":235,"low":231.25,"open":233.37,"volume":6852600}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":8381,"close":238.43,"high":238.96,"low":233.85,"open":234.67,"volume":5124800},{"timestamp":1516285800,"date":"2018-01-18","index":8382,"close":243.16,"high":243.9,"low":238.55,"open":239.26,"volume":6234200},{"timestamp":1516372200,"date":"2018-01-19","index":8383,"close":243.35,"high":244.35,"low":241.07,"open":244.18,"volume":4293600},{"timestamp":1516631400,"date":"2018-01-22","index":8384,"close":243.56,"high":243.8,"low":241.36,"open":243.59,"volume":4012200},{"timestamp":1516717800,"date":"2018-01-23","index":8385,"close":245.21,"high":246.98,"low":242.41,"open":242.99,"volume":3300000},{"timestamp":1516804200,"date":"2018-01-24","index":8386,"close":244.85,"high":247.31,"low":243.71,"open":246.01,"volume":2733300},{"timestamp":1516890600,"date":"2018-01-25","index":8387,"close":245.18,"high":246.19,"low":243.9,"open":244.75,"volume":2420500},{"timestamp":1516977000,"date":"2018-01-26","index":8388,"close":248.47,"high":248.74,"low":244.46,"open":245,"volume":2615300},{"timestamp":1517236200,"date":"2018-01-29","index":8389,"close":247.41,"high":250.79,"low":247.4,"open":249.28,"volume":2564700},{"timestamp":1517322600,"date":"2018-01-30","index":8390,"close":236.65,"high":242.74,"low":232.1,"open":232.88,"volume":11565500},{"timestamp":1517409000,"date":"2018-01-31","index":8391,"close":236.78,"high":247,"low":235.76,"open":242.84,"volume":5187400}]},{"date":"2017-10-17","estimated":2.56,"reported":2.66,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":8309,"close":198.63,"high":199.44,"low":197.26,"open":197.5,"volume":2533800},{"timestamp":1507123800,"date":"2017-10-04","index":8310,"close":200.48,"high":200.73,"low":198.43,"open":199.03,"volume":2286400},{"timestamp":1507210200,"date":"2017-10-05","index":8311,"close":197.9,"high":199.93,"low":196.56,"open":199.93,"volume":4069000},{"timestamp":1507296600,"date":"2017-10-06","index":8312,"close":198.06,"high":199.99,"low":197.51,"open":197.9,"volume":3361900},{"timestamp":1507555800,"date":"2017-10-09","index":8313,"close":196.3,"high":198.32,"low":195.78,"open":198.01,"volume":3365400},{"timestamp":1507642200,"date":"2017-10-10","index":8314,"close":194.68,"high":196.43,"low":193.67,"open":196.26,"volume":2499100},{"timestamp":1507728600,"date":"2017-10-11","index":8315,"close":195.26,"high":196.07,"low":193.59,"open":194.63,"volume":2935600},{"timestamp":1507815000,"date":"2017-10-12","index":8316,"close":192.92,"high":195.36,"low":192.73,"open":195.01,"volume":2954700},{"timestamp":1507901400,"date":"2017-10-13","index":8317,"close":192.52,"high":192.71,"low":186,"open":189.59,"volume":5435000},{"timestamp":1508160600,"date":"2017-10-16","index":8318,"close":193.2,"high":193.32,"low":191.36,"open":192.48,"volume":2927400},{"timestamp":1508247000,"date":"2017-10-17","index":8319,"close":203.89,"high":206.62,"low":196.37,"open":196.8,"volume":8949700}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":8320,"close":205.23,"high":207.8,"low":203.68,"open":203.8,"volume":4796300},{"timestamp":1508419800,"date":"2017-10-19","index":8321,"close":203.25,"high":205.75,"low":202.7,"open":205.47,"volume":3471800},{"timestamp":1508506200,"date":"2017-10-20","index":8322,"close":207.49,"high":208.21,"low":203.69,"open":204.26,"volume":5138800},{"timestamp":1508765400,"date":"2017-10-23","index":8323,"close":207.01,"high":208.45,"low":205.8,"open":207.58,"volume":2261400},{"timestamp":1508851800,"date":"2017-10-24","index":8324,"close":208.15,"high":208.23,"low":205.88,"open":206.38,"volume":3459900},{"timestamp":1508938200,"date":"2017-10-25","index":8325,"close":207.56,"high":209.14,"low":207.07,"open":208.32,"volume":2908300},{"timestamp":1509024600,"date":"2017-10-26","index":8326,"close":209.15,"high":211.7,"low":207.58,"open":207.92,"volume":4346000},{"timestamp":1509111000,"date":"2017-10-27","index":8327,"close":212.6,"high":212.77,"low":208.55,"open":209.15,"volume":4385300},{"timestamp":1509370200,"date":"2017-10-30","index":8328,"close":209.39,"high":212.77,"low":209.38,"open":212.21,"volume":2477400},{"timestamp":1509456600,"date":"2017-10-31","index":8329,"close":210.22,"high":210.52,"low":207.8,"open":209.39,"volume":3749600},{"timestamp":1509543000,"date":"2017-11-01","index":8330,"close":209.53,"high":212.63,"low":208.92,"open":211.62,"volume":1902900}]},{"date":"2017-07-18","estimated":2.38,"reported":2.46,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":8245,"close":186.65,"high":187.53,"low":185.74,"open":186.29,"volume":2087000},{"timestamp":1499261400,"date":"2017-07-05","index":8246,"close":188.25,"high":188.36,"low":185.72,"open":186.14,"volume":2587400},{"timestamp":1499347800,"date":"2017-07-06","index":8247,"close":186.94,"high":188.19,"low":186.15,"open":188.12,"volume":1844700},{"timestamp":1499434200,"date":"2017-07-07","index":8248,"close":187.96,"high":188.43,"low":187.01,"open":187.35,"volume":2252500},{"timestamp":1499693400,"date":"2017-07-10","index":8249,"close":186.95,"high":188,"low":186.15,"open":187.33,"volume":2612000},{"timestamp":1499779800,"date":"2017-07-11","index":8250,"close":185.95,"high":187.66,"low":185.09,"open":187,"volume":2664500},{"timestamp":1499866200,"date":"2017-07-12","index":8251,"close":186.69,"high":187.3,"low":186.41,"open":186.79,"volume":3342800},{"timestamp":1499952600,"date":"2017-07-13","index":8252,"close":185.48,"high":187.28,"low":185.32,"open":187,"volume":2379300},{"timestamp":1500039000,"date":"2017-07-14","index":8253,"close":186.9,"high":187.13,"low":184.77,"open":185.81,"volume":2716700},{"timestamp":1500298200,"date":"2017-07-17","index":8254,"close":186.35,"high":187.25,"low":185.76,"open":187.07,"volume":2444600},{"timestamp":1500384600,"date":"2017-07-18","index":8255,"close":186.85,"high":187.2,"low":183.86,"open":186.95,"volume":4235800}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":8256,"close":189.19,"high":189.41,"low":187.51,"open":187.51,"volume":3401600},{"timestamp":1500557400,"date":"2017-07-20","index":8257,"close":191.5,"high":191.92,"low":188.92,"open":189.41,"volume":3099600},{"timestamp":1500643800,"date":"2017-07-21","index":8258,"close":191.78,"high":193,"low":190.6,"open":191.38,"volume":4911500},{"timestamp":1500903000,"date":"2017-07-24","index":8259,"close":190.89,"high":192.17,"low":190.64,"open":191.79,"volume":2356500},{"timestamp":1500989400,"date":"2017-07-25","index":8260,"close":190.4,"high":192.48,"low":190.3,"open":192.13,"volume":1960100},{"timestamp":1501075800,"date":"2017-07-26","index":8261,"close":190.75,"high":191.53,"low":189.38,"open":190.02,"volume":2683500},{"timestamp":1501162200,"date":"2017-07-27","index":8262,"close":188.93,"high":190.49,"low":188.46,"open":190.24,"volume":2631400},{"timestamp":1501248600,"date":"2017-07-28","index":8263,"close":191.15,"high":191.24,"low":187.6,"open":189.11,"volume":1925000},{"timestamp":1501507800,"date":"2017-07-31","index":8264,"close":191.81,"high":192.61,"low":191.14,"open":191.59,"volume":3767100},{"timestamp":1501594200,"date":"2017-08-01","index":8265,"close":192.23,"high":193.4,"low":191.62,"open":193.4,"volume":3336800},{"timestamp":1501680600,"date":"2017-08-02","index":8266,"close":193,"high":193.45,"low":192.14,"open":192.14,"volume":2463800}]},{"date":"2017-04-18","estimated":2.17,"reported":2.37,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":8182,"close":165.59,"high":166.14,"low":164.25,"open":164.62,"volume":3473700},{"timestamp":1491312600,"date":"2017-04-04","index":8183,"close":164.97,"high":166.45,"low":164.79,"open":165.87,"volume":2886000},{"timestamp":1491399000,"date":"2017-04-05","index":8184,"close":165.37,"high":167.26,"low":165.22,"open":165.76,"volume":3541600},{"timestamp":1491485400,"date":"2017-04-06","index":8185,"close":165.34,"high":166.02,"low":164.84,"open":165.45,"volume":2923600},{"timestamp":1491571800,"date":"2017-04-07","index":8186,"close":166.02,"high":166.5,"low":164.62,"open":164.96,"volume":2927800},{"timestamp":1491831000,"date":"2017-04-10","index":8187,"close":165.48,"high":167,"low":165.28,"open":166.19,"volume":3234900},{"timestamp":1491917400,"date":"2017-04-11","index":8188,"close":165.83,"high":165.84,"low":164.6,"open":164.89,"volume":3172900},{"timestamp":1492003800,"date":"2017-04-12","index":8189,"close":165.56,"high":166.42,"low":164.6,"open":166.32,"volume":2978700},{"timestamp":1492090200,"date":"2017-04-13","index":8190,"close":164.96,"high":165.65,"low":164.67,"open":164.95,"volume":1979800},{"timestamp":1492435800,"date":"2017-04-17","index":8191,"close":167.18,"high":167.42,"low":164.96,"open":164.99,"volume":4396700},{"timestamp":1492522200,"date":"2017-04-18","index":8192,"close":168.59,"high":170.23,"low":167.7,"open":170.06,"volume":5526200}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":8193,"close":169.25,"high":171.19,"low":168.69,"open":169.59,"volume":4703400},{"timestamp":1492695000,"date":"2017-04-20","index":8194,"close":171.54,"high":172.19,"low":168.37,"open":169.52,"volume":3652100},{"timestamp":1492781400,"date":"2017-04-21","index":8195,"close":171.16,"high":172.62,"low":170.47,"open":172.13,"volume":2982300},{"timestamp":1493040600,"date":"2017-04-24","index":8196,"close":172.33,"high":173.16,"low":171.7,"open":172.66,"volume":2830300},{"timestamp":1493127000,"date":"2017-04-25","index":8197,"close":174.04,"high":174.74,"low":173.19,"open":173.5,"volume":3394700},{"timestamp":1493213400,"date":"2017-04-26","index":8198,"close":174.38,"high":175.65,"low":173.98,"open":174.09,"volume":2817500},{"timestamp":1493299800,"date":"2017-04-27","index":8199,"close":174.63,"high":176.07,"low":174.02,"open":174.07,"volume":2438600},{"timestamp":1493386200,"date":"2017-04-28","index":8200,"close":174.88,"high":175,"low":173.91,"open":174.61,"volume":2010800},{"timestamp":1493645400,"date":"2017-05-01","index":8201,"close":174.59,"high":176.14,"low":174.09,"open":175,"volume":2709700},{"timestamp":1493731800,"date":"2017-05-02","index":8202,"close":174.14,"high":175.37,"low":170.27,"open":174.91,"volume":4951000},{"timestamp":1493818200,"date":"2017-05-03","index":8203,"close":172.54,"high":174.3,"low":171.86,"open":173.75,"volume":3622200}]},{"date":"2017-01-17","estimated":2.07,"reported":2.11,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":8119,"close":160.04,"high":161.48,"low":159.85,"open":161.37,"volume":2855600},{"timestamp":1483453800,"date":"2017-01-03","index":8120,"close":161.45,"high":162.27,"low":159.15,"open":161.13,"volume":3539700},{"timestamp":1483540200,"date":"2017-01-04","index":8121,"close":161.91,"high":162.58,"low":159.74,"open":162.35,"volume":2695200},{"timestamp":1483626600,"date":"2017-01-05","index":8122,"close":162.18,"high":162.63,"low":161.51,"open":161.75,"volume":2961100},{"timestamp":1483713000,"date":"2017-01-06","index":8123,"close":162.41,"high":162.94,"low":161.11,"open":161.75,"volume":3081300},{"timestamp":1483972200,"date":"2017-01-09","index":8124,"close":161.95,"high":162.43,"low":160.78,"open":162,"volume":3040800},{"timestamp":1484058600,"date":"2017-01-10","index":8125,"close":161.58,"high":162.98,"low":160.5,"open":161.27,"volume":3500700},{"timestamp":1484145000,"date":"2017-01-11","index":8126,"close":161.89,"high":162.94,"low":160.61,"open":161.3,"volume":3330600},{"timestamp":1484231400,"date":"2017-01-12","index":8127,"close":162.36,"high":162.94,"low":160.89,"open":161.69,"volume":2555900},{"timestamp":1484317800,"date":"2017-01-13","index":8128,"close":161.8,"high":162.74,"low":161.41,"open":162.16,"volume":3183300},{"timestamp":1484663400,"date":"2017-01-17","index":8129,"close":160.66,"high":162.97,"low":157.51,"open":162.61,"volume":5475800}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":8130,"close":157.74,"high":161.2,"low":156.09,"open":161.06,"volume":6591600},{"timestamp":1484836200,"date":"2017-01-19","index":8131,"close":158.7,"high":160.55,"low":157.24,"open":157.74,"volume":4976900},{"timestamp":1484922600,"date":"2017-01-20","index":8132,"close":158.66,"high":159.8,"low":157.81,"open":159.02,"volume":3579100},{"timestamp":1485181800,"date":"2017-01-23","index":8133,"close":159.07,"high":159.52,"low":156.56,"open":158.62,"volume":4062600},{"timestamp":1485268200,"date":"2017-01-24","index":8134,"close":160.43,"high":161.31,"low":159.1,"open":159.36,"volume":3514100},{"timestamp":1485354600,"date":"2017-01-25","index":8135,"close":161.24,"high":161.98,"low":160.35,"open":160.82,"volume":3605800},{"timestamp":1485441000,"date":"2017-01-26","index":8136,"close":162.75,"high":163.58,"low":161.25,"open":161.86,"volume":4202400},{"timestamp":1485527400,"date":"2017-01-27","index":8137,"close":162.99,"high":163.8,"low":162.62,"open":163.5,"volume":3110400},{"timestamp":1485786600,"date":"2017-01-30","index":8138,"close":162.09,"high":163.46,"low":161.31,"open":162.94,"volume":2784600},{"timestamp":1485873000,"date":"2017-01-31","index":8139,"close":162.1,"high":162.19,"low":160.01,"open":161.62,"volume":3037000},{"timestamp":1485959400,"date":"2017-02-01","index":8140,"close":162.71,"high":163.9,"low":162.03,"open":162.75,"volume":3718500}]},{"date":"2016-10-18","estimated":2.08,"reported":2.17,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":8058,"close":138.16,"high":139.36,"low":137.16,"open":138.69,"volume":2452600},{"timestamp":1475674200,"date":"2016-10-05","index":8059,"close":137.6,"high":138.93,"low":136.6,"open":138.21,"volume":4625600},{"timestamp":1475760600,"date":"2016-10-06","index":8060,"close":136.47,"high":137.49,"low":135.66,"open":137.31,"volume":4025300},{"timestamp":1475847000,"date":"2016-10-07","index":8061,"close":136.66,"high":137.55,"low":135.98,"open":137.21,"volume":2568700},{"timestamp":1476106200,"date":"2016-10-10","index":8062,"close":138.08,"high":138.35,"low":136.97,"open":136.97,"volume":2586000},{"timestamp":1476192600,"date":"2016-10-11","index":8063,"close":134.75,"high":137.69,"low":134.37,"open":137.32,"volume":3353600},{"timestamp":1476279000,"date":"2016-10-12","index":8064,"close":135.1,"high":135.72,"low":133.64,"open":134.98,"volume":4287900},{"timestamp":1476365400,"date":"2016-10-13","index":8065,"close":134.19,"high":134.65,"low":133.61,"open":134.65,"volume":3425700},{"timestamp":1476451800,"date":"2016-10-14","index":8066,"close":133.92,"high":135.51,"low":133.89,"open":134.78,"volume":3452900},{"timestamp":1476711000,"date":"2016-10-17","index":8067,"close":134.13,"high":134.43,"low":133.03,"open":134.06,"volume":3602500},{"timestamp":1476797400,"date":"2016-10-18","index":8068,"close":143.39,"high":143.95,"low":137.87,"open":139.2,"volume":10141900}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":8069,"close":144.37,"high":146.36,"low":142.82,"open":143.82,"volume":5796000},{"timestamp":1476970200,"date":"2016-10-20","index":8070,"close":145.07,"high":145.88,"low":143.98,"open":144.49,"volume":5203700},{"timestamp":1477056600,"date":"2016-10-21","index":8071,"close":145.37,"high":145.44,"low":143.76,"open":144.26,"volume":3331800},{"timestamp":1477315800,"date":"2016-10-24","index":8072,"close":144.69,"high":146.22,"low":144.02,"open":146,"volume":2930200},{"timestamp":1477402200,"date":"2016-10-25","index":8073,"close":143.78,"high":145.38,"low":143.6,"open":144.88,"volume":3095400},{"timestamp":1477488600,"date":"2016-10-26","index":8074,"close":142.23,"high":143.78,"low":141.89,"open":143.75,"volume":3267600},{"timestamp":1477575000,"date":"2016-10-27","index":8075,"close":141.94,"high":143.25,"low":141.58,"open":142.72,"volume":3358000},{"timestamp":1477661400,"date":"2016-10-28","index":8076,"close":140.35,"high":142.35,"low":139.44,"open":141.66,"volume":4033600},{"timestamp":1477920600,"date":"2016-10-31","index":8077,"close":141.33,"high":141.54,"low":139.97,"open":140.8,"volume":3761100},{"timestamp":1478007000,"date":"2016-11-01","index":8078,"close":139.43,"high":141.51,"low":138.82,"open":141.51,"volume":3391400},{"timestamp":1478093400,"date":"2016-11-02","index":8079,"close":138.98,"high":141.23,"low":138.93,"open":139.02,"volume":3149700}]},{"date":"2016-07-19","estimated":1.89,"reported":1.96,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":7994,"close":141.56,"high":141.91,"low":140.03,"open":140.15,"volume":3749300},{"timestamp":1467811800,"date":"2016-07-06","index":7995,"close":142.38,"high":142.96,"low":140.97,"open":140.98,"volume":4083300},{"timestamp":1467898200,"date":"2016-07-07","index":7996,"close":140.8,"high":142.66,"low":139.95,"open":142.37,"volume":3515500},{"timestamp":1467984600,"date":"2016-07-08","index":7997,"close":141.27,"high":141.78,"low":139.55,"open":141.7,"volume":3605500},{"timestamp":1468243800,"date":"2016-07-11","index":7998,"close":140.32,"high":141.6,"low":140.01,"open":141.27,"volume":4084000},{"timestamp":1468330200,"date":"2016-07-12","index":7999,"close":139.86,"high":140.95,"low":139.37,"open":140.89,"volume":4310100},{"timestamp":1468416600,"date":"2016-07-13","index":8000,"close":141.48,"high":141.59,"low":139.92,"open":140.96,"volume":3164700},{"timestamp":1468503000,"date":"2016-07-14","index":8001,"close":140.84,"high":142.85,"low":140.47,"open":142.39,"volume":3000700},{"timestamp":1468589400,"date":"2016-07-15","index":8002,"close":141.33,"high":142.78,"low":141.06,"open":141.65,"volume":3748700},{"timestamp":1468848600,"date":"2016-07-18","index":8003,"close":140.75,"high":141.9,"low":139.62,"open":141.76,"volume":4166300},{"timestamp":1468935000,"date":"2016-07-19","index":8004,"close":142.59,"high":142.63,"low":139.32,"open":140.75,"volume":5326200}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":8005,"close":143.02,"high":144.48,"low":142.81,"open":143.47,"volume":5489800},{"timestamp":1469107800,"date":"2016-07-21","index":8006,"close":142.87,"high":143.73,"low":142.13,"open":142.71,"volume":3475100},{"timestamp":1469194200,"date":"2016-07-22","index":8007,"close":143.69,"high":144.05,"low":142.92,"open":143.69,"volume":2697500},{"timestamp":1469453400,"date":"2016-07-25","index":8008,"close":141.73,"high":143.89,"low":141.41,"open":143.55,"volume":2725600},{"timestamp":1469539800,"date":"2016-07-26","index":8009,"close":141.7,"high":142.19,"low":141.02,"open":141.94,"volume":2668100},{"timestamp":1469626200,"date":"2016-07-27","index":8010,"close":141.68,"high":142.34,"low":139.91,"open":141.17,"volume":2684100},{"timestamp":1469712600,"date":"2016-07-28","index":8011,"close":142.76,"high":143.03,"low":141.19,"open":141.36,"volume":2517000},{"timestamp":1469799000,"date":"2016-07-29","index":8012,"close":143.2,"high":143.9,"low":141.6,"open":141.85,"volume":3269700},{"timestamp":1470058200,"date":"2016-08-01","index":8013,"close":143.51,"high":144.16,"low":143.04,"open":143.42,"volume":2494900},{"timestamp":1470144600,"date":"2016-08-02","index":8014,"close":143.17,"high":143.97,"low":142.34,"open":143.81,"volume":2679100},{"timestamp":1470231000,"date":"2016-08-03","index":8015,"close":142.88,"high":143.62,"low":142.43,"open":143.33,"volume":1963600}]},{"date":"2016-04-19","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":7931,"close":127.04,"high":129.46,"low":126.9,"open":128.95,"volume":4440000},{"timestamp":1459949400,"date":"2016-04-06","index":7932,"close":128.03,"high":128.42,"low":126.88,"open":127.23,"volume":3021400},{"timestamp":1460035800,"date":"2016-04-07","index":7933,"close":126.87,"high":128.44,"low":126.23,"open":127.51,"volume":3186600},{"timestamp":1460122200,"date":"2016-04-08","index":7934,"close":125.68,"high":128.15,"low":125.26,"open":127.19,"volume":3642300},{"timestamp":1460381400,"date":"2016-04-11","index":7935,"close":126.33,"high":126.94,"low":125.83,"open":125.83,"volume":3119200},{"timestamp":1460467800,"date":"2016-04-12","index":7936,"close":126.8,"high":127.36,"low":125.4,"open":126.3,"volume":2887200},{"timestamp":1460554200,"date":"2016-04-13","index":7937,"close":127.76,"high":128.66,"low":127.27,"open":127.65,"volume":2592400},{"timestamp":1460640600,"date":"2016-04-14","index":7938,"close":127.98,"high":128.57,"low":127.56,"open":127.72,"volume":1674600},{"timestamp":1460727000,"date":"2016-04-15","index":7939,"close":127.33,"high":128.06,"low":126.22,"open":127.89,"volume":2835200},{"timestamp":1460986200,"date":"2016-04-18","index":7940,"close":127.81,"high":128.03,"low":126.6,"open":126.88,"volume":2717400},{"timestamp":1461072600,"date":"2016-04-19","index":7941,"close":130.5,"high":131.3,"low":129.12,"open":130.09,"volume":4340100}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":7942,"close":133.93,"high":135.11,"low":130.9,"open":131.29,"volume":7321000},{"timestamp":1461245400,"date":"2016-04-21","index":7943,"close":132.96,"high":134,"low":132.43,"open":133.56,"volume":3786000},{"timestamp":1461331800,"date":"2016-04-22","index":7944,"close":134.13,"high":134.33,"low":133.05,"open":133.72,"volume":2782800},{"timestamp":1461591000,"date":"2016-04-25","index":7945,"close":133.78,"high":134.07,"low":132.59,"open":133.71,"volume":2702100},{"timestamp":1461677400,"date":"2016-04-26","index":7946,"close":134.24,"high":134.61,"low":133,"open":133.97,"volume":2638000},{"timestamp":1461763800,"date":"2016-04-27","index":7947,"close":132.8,"high":134.58,"low":131.9,"open":134.34,"volume":3358800},{"timestamp":1461850200,"date":"2016-04-28","index":7948,"close":132.07,"high":134.39,"low":131.69,"open":132.79,"volume":3332800},{"timestamp":1461936600,"date":"2016-04-29","index":7949,"close":131.68,"high":131.88,"low":128.93,"open":131.06,"volume":4161100},{"timestamp":1462195800,"date":"2016-05-02","index":7950,"close":132.1,"high":132.93,"low":130.92,"open":132.61,"volume":2887700},{"timestamp":1462282200,"date":"2016-05-03","index":7951,"close":132.46,"high":133.23,"low":131.13,"open":131.37,"volume":3632300},{"timestamp":1462368600,"date":"2016-05-04","index":7952,"close":132.03,"high":132.41,"low":130.59,"open":131.02,"volume":2909300}]},{"date":"2016-01-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":7868,"close":116.46,"high":116.91,"low":114.53,"open":116.91,"volume":4991000},{"timestamp":1452004200,"date":"2016-01-05","index":7869,"close":116.68,"high":117.89,"low":116.21,"open":116.72,"volume":2816800},{"timestamp":1452090600,"date":"2016-01-06","index":7870,"close":115.49,"high":116.65,"low":114.5,"open":115.78,"volume":2677300},{"timestamp":1452177000,"date":"2016-01-07","index":7871,"close":112.09,"high":114.09,"low":111.42,"open":113.63,"volume":5277200},{"timestamp":1452263400,"date":"2016-01-08","index":7872,"close":110.16,"high":113,"low":109.76,"open":112.35,"volume":4422400},{"timestamp":1452522600,"date":"2016-01-11","index":7873,"close":109.58,"high":110.62,"low":108.19,"open":110.51,"volume":4525800},{"timestamp":1452609000,"date":"2016-01-12","index":7874,"close":112.26,"high":113.13,"low":110.05,"open":110.36,"volume":4037800},{"timestamp":1452695400,"date":"2016-01-13","index":7875,"close":109.23,"high":113.04,"low":108.93,"open":112.41,"volume":3434300},{"timestamp":1452781800,"date":"2016-01-14","index":7876,"close":110.76,"high":111.8,"low":107.51,"open":108.74,"volume":4238200},{"timestamp":1452868200,"date":"2016-01-15","index":7877,"close":109.27,"high":110.65,"low":107.79,"open":109.08,"volume":6357000},{"timestamp":1453213800,"date":"2016-01-19","index":7878,"close":112.58,"high":114.16,"low":109.6,"open":111.49,"volume":7122800}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":7879,"close":114.79,"high":115.74,"low":110.15,"open":112.09,"volume":8380700},{"timestamp":1453386600,"date":"2016-01-21","index":7880,"close":113.5,"high":115.48,"low":112.26,"open":114.67,"volume":5413900},{"timestamp":1453473000,"date":"2016-01-22","index":7881,"close":114.33,"high":115.15,"low":113.89,"open":114.67,"volume":3622200},{"timestamp":1453732200,"date":"2016-01-25","index":7882,"close":113.38,"high":115.31,"low":112.85,"open":114.52,"volume":2908500},{"timestamp":1453818600,"date":"2016-01-26","index":7883,"close":113.96,"high":114.18,"low":111.76,"open":112.91,"volume":4592500},{"timestamp":1453905000,"date":"2016-01-27","index":7884,"close":112.33,"high":114.81,"low":111.84,"open":114.43,"volume":4720300},{"timestamp":1453991400,"date":"2016-01-28","index":7885,"close":111.38,"high":113.25,"low":110.61,"open":112.29,"volume":3525600},{"timestamp":1454077800,"date":"2016-01-29","index":7886,"close":115.16,"high":115.16,"low":110.62,"open":111.93,"volume":5280800},{"timestamp":1454337000,"date":"2016-02-01","index":7887,"close":115.89,"high":116.15,"low":114.11,"open":114.83,"volume":4333500},{"timestamp":1454423400,"date":"2016-02-02","index":7888,"close":113.88,"high":115.39,"low":113.27,"open":114.95,"volume":2997700},{"timestamp":1454509800,"date":"2016-02-03","index":7889,"close":112.75,"high":114.37,"low":110.3,"open":114.37,"volume":3462300}]},{"date":"2015-10-15","estimated":1.64,"reported":1.65,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":7804,"close":116.61,"high":116.71,"low":114.91,"open":115.94,"volume":3768300},{"timestamp":1443792600,"date":"2015-10-02","index":7805,"close":118.83,"high":118.85,"low":114.82,"open":115.14,"volume":3521600},{"timestamp":1444051800,"date":"2015-10-05","index":7806,"close":119.65,"high":120.34,"low":118.13,"open":119.67,"volume":3491200},{"timestamp":1444138200,"date":"2015-10-06","index":7807,"close":116.05,"high":119.6,"low":114.67,"open":119.46,"volume":4652000},{"timestamp":1444224600,"date":"2015-10-07","index":7808,"close":116.43,"high":116.81,"low":114.6,"open":116.46,"volume":4282000},{"timestamp":1444311000,"date":"2015-10-08","index":7809,"close":116.08,"high":116.94,"low":114.9,"open":116.43,"volume":3646500},{"timestamp":1444397400,"date":"2015-10-09","index":7810,"close":119.27,"high":119.47,"low":115.96,"open":115.99,"volume":4485100},{"timestamp":1444656600,"date":"2015-10-12","index":7811,"close":122.51,"high":123.07,"low":118.56,"open":119.01,"volume":5840000},{"timestamp":1444743000,"date":"2015-10-13","index":7812,"close":123.99,"high":125.99,"low":121.59,"open":123.16,"volume":6655700},{"timestamp":1444829400,"date":"2015-10-14","index":7813,"close":122.07,"high":125,"low":120.84,"open":123.85,"volume":5592200},{"timestamp":1444915800,"date":"2015-10-15","index":7814,"close":120.17,"high":120.5,"low":115.96,"open":119,"volume":8012400}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":7815,"close":119.98,"high":120.85,"low":118.58,"open":120.85,"volume":4416500},{"timestamp":1445261400,"date":"2015-10-19","index":7816,"close":120.73,"high":120.91,"low":119.2,"open":119.78,"volume":3707500},{"timestamp":1445347800,"date":"2015-10-20","index":7817,"close":120.42,"high":121.57,"low":119.69,"open":120.64,"volume":3278400},{"timestamp":1445434200,"date":"2015-10-21","index":7818,"close":118.11,"high":120.8,"low":115.27,"open":120.69,"volume":5305600},{"timestamp":1445520600,"date":"2015-10-22","index":7819,"close":113.81,"high":119.03,"low":110.07,"open":118.21,"volume":10475000},{"timestamp":1445607000,"date":"2015-10-23","index":7820,"close":115.92,"high":116.62,"low":114.04,"open":114.45,"volume":5497500},{"timestamp":1445866200,"date":"2015-10-26","index":7821,"close":116.53,"high":117,"low":115,"open":115.92,"volume":3377100},{"timestamp":1445952600,"date":"2015-10-27","index":7822,"close":119.37,"high":119.52,"low":115.9,"open":116.39,"volume":4008400},{"timestamp":1446039000,"date":"2015-10-28","index":7823,"close":119.78,"high":120.14,"low":115.91,"open":119.76,"volume":4405500},{"timestamp":1446125400,"date":"2015-10-29","index":7824,"close":119.71,"high":121.67,"low":119.5,"open":119.79,"volume":3257500},{"timestamp":1446211800,"date":"2015-10-30","index":7825,"close":117.78,"high":120.37,"low":117.78,"open":119.93,"volume":4237800}]},{"date":"2015-07-16","estimated":1.58,"reported":1.64,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":7740,"close":123.38,"high":123.65,"low":122.22,"open":122.95,"volume":3269300},{"timestamp":1435843800,"date":"2015-07-02","index":7741,"close":121.81,"high":123.88,"low":121.02,"open":123.82,"volume":3682300},{"timestamp":1436189400,"date":"2015-07-06","index":7742,"close":122.16,"high":123.1,"low":119.26,"open":119.6,"volume":6522800},{"timestamp":1436275800,"date":"2015-07-07","index":7743,"close":120.7,"high":122.8,"low":117.81,"open":122.36,"volume":6476200},{"timestamp":1436362200,"date":"2015-07-08","index":7744,"close":118.78,"high":119.99,"low":118.4,"open":119.05,"volume":4009800},{"timestamp":1436448600,"date":"2015-07-09","index":7745,"close":119.34,"high":120.56,"low":119.31,"open":120.04,"volume":3315600},{"timestamp":1436535000,"date":"2015-07-10","index":7746,"close":122.15,"high":122.75,"low":120.7,"open":120.99,"volume":4033500},{"timestamp":1436794200,"date":"2015-07-13","index":7747,"close":122.45,"high":123.75,"low":121.81,"open":123.1,"volume":3766900},{"timestamp":1436880600,"date":"2015-07-14","index":7748,"close":125,"high":125.2,"low":122,"open":122.18,"volume":4192400},{"timestamp":1436967000,"date":"2015-07-15","index":7749,"close":125.86,"high":126.05,"low":123.81,"open":124.95,"volume":5067300},{"timestamp":1437053400,"date":"2015-07-16","index":7750,"close":124.93,"high":125.5,"low":122.1,"open":125.42,"volume":7216600}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":7751,"close":123.85,"high":124.98,"low":123.7,"open":124.7,"volume":3702700},{"timestamp":1437399000,"date":"2015-07-20","index":7752,"close":122.65,"high":124.23,"low":122.33,"open":124.05,"volume":3199700},{"timestamp":1437485400,"date":"2015-07-21","index":7753,"close":120.86,"high":122.72,"low":120.34,"open":122.57,"volume":4239100},{"timestamp":1437571800,"date":"2015-07-22","index":7754,"close":120.61,"high":121.24,"low":120.08,"open":120.97,"volume":3384700},{"timestamp":1437658200,"date":"2015-07-23","index":7755,"close":119.33,"high":121.68,"low":118.76,"open":121.63,"volume":4896100},{"timestamp":1437744600,"date":"2015-07-24","index":7756,"close":117.94,"high":119.72,"low":117.58,"open":119.12,"volume":3840600},{"timestamp":1438003800,"date":"2015-07-27","index":7757,"close":117.88,"high":118.09,"low":116.66,"open":117.88,"volume":3752300},{"timestamp":1438090200,"date":"2015-07-28","index":7758,"close":121.52,"high":121.57,"low":118.5,"open":118.74,"volume":5216900},{"timestamp":1438176600,"date":"2015-07-29","index":7759,"close":121.52,"high":122.11,"low":120.62,"open":121.82,"volume":3924400},{"timestamp":1438263000,"date":"2015-07-30","index":7760,"close":120.56,"high":121.92,"low":119.55,"open":121.14,"volume":3732400},{"timestamp":1438349400,"date":"2015-07-31","index":7761,"close":121.4,"high":122.72,"low":120.47,"open":120.47,"volume":3593000}]},{"date":"2015-04-16","estimated":1.35,"reported":1.46,"pre":[{"timestamp":1427895000,"date":"2015-04-01","index":7677,"close":117.45,"high":119.52,"low":116.54,"open":119.52,"volume":4826200},{"timestamp":1427981400,"date":"2015-04-02","index":7678,"close":117.36,"high":118.38,"low":116.87,"open":117.6,"volume":2497100},{"timestamp":1428327000,"date":"2015-04-06","index":7679,"close":117.7,"high":118.52,"low":115.95,"open":116.02,"volume":2544700},{"timestamp":1428413400,"date":"2015-04-07","index":7680,"close":117.35,"high":119.83,"low":117.27,"open":119.45,"volume":2528500},{"timestamp":1428499800,"date":"2015-04-08","index":7681,"close":118.19,"high":118.83,"low":117.47,"open":117.78,"volume":2627000},{"timestamp":1428586200,"date":"2015-04-09","index":7682,"close":118.55,"high":118.76,"low":117.6,"open":117.83,"volume":2247200},{"timestamp":1428672600,"date":"2015-04-10","index":7683,"close":119,"high":119.1,"low":117.97,"open":118.55,"volume":2232600},{"timestamp":1428931800,"date":"2015-04-13","index":7684,"close":119.37,"high":121.31,"low":119.13,"open":121,"volume":3961000},{"timestamp":1429018200,"date":"2015-04-14","index":7685,"close":119.92,"high":120.18,"low":118.52,"open":119.34,"volume":3208800},{"timestamp":1429104600,"date":"2015-04-15","index":7686,"close":117.32,"high":120.74,"low":116.55,"open":120.38,"volume":7344000},{"timestamp":1429191000,"date":"2015-04-16","index":7687,"close":121.6,"high":122.32,"low":120.52,"open":121.93,"volume":7068000}],"post":[{"timestamp":1429277400,"date":"2015-04-17","index":7688,"close":118.71,"high":121.05,"low":117.74,"open":121,"volume":4390000},{"timestamp":1429536600,"date":"2015-04-20","index":7689,"close":118.58,"high":120.33,"low":118.07,"open":119.85,"volume":4650700},{"timestamp":1429623000,"date":"2015-04-21","index":7690,"close":119.28,"high":119.63,"low":118.76,"open":119,"volume":3379800},{"timestamp":1429709400,"date":"2015-04-22","index":7691,"close":117.81,"high":119.94,"low":117.17,"open":119.54,"volume":3846700},{"timestamp":1429795800,"date":"2015-04-23","index":7692,"close":118.26,"high":118.58,"low":116.96,"open":117.48,"volume":3244300},{"timestamp":1429882200,"date":"2015-04-24","index":7693,"close":118.69,"high":119.09,"low":118.02,"open":118.28,"volume":3139200},{"timestamp":1430141400,"date":"2015-04-27","index":7694,"close":116.24,"high":119.41,"low":116.07,"open":119.18,"volume":5174300},{"timestamp":1430227800,"date":"2015-04-28","index":7695,"close":117.59,"high":117.74,"low":114.28,"open":116.89,"volume":4144800},{"timestamp":1430314200,"date":"2015-04-29","index":7696,"close":113.61,"high":117.32,"low":112.04,"open":116.22,"volume":7122600},{"timestamp":1430400600,"date":"2015-04-30","index":7697,"close":111.4,"high":114.33,"low":111.12,"open":113.53,"volume":6705600},{"timestamp":1430487000,"date":"2015-05-01","index":7698,"close":113.2,"high":113.66,"low":111.74,"open":112.29,"volume":5805100}]},{"date":"2015-01-21","estimated":1.5,"reported":1.55,"pre":[{"timestamp":1420554600,"date":"2015-01-06","index":7618,"close":98.92,"high":100.14,"low":98.46,"open":99.83,"volume":3468300},{"timestamp":1420641000,"date":"2015-01-07","index":7619,"close":99.93,"high":100.3,"low":98.92,"open":98.96,"volume":3225800},{"timestamp":1420727400,"date":"2015-01-08","index":7620,"close":104.7,"high":104.98,"low":100.72,"open":101.57,"volume":5346100},{"timestamp":1420813800,"date":"2015-01-09","index":7621,"close":103.72,"high":104.63,"low":102.9,"open":104.42,"volume":3397600},{"timestamp":1421073000,"date":"2015-01-12","index":7622,"close":102.55,"high":104,"low":101.91,"open":103.83,"volume":3051500},{"timestamp":1421159400,"date":"2015-01-13","index":7623,"close":103.07,"high":105.6,"low":101.84,"open":103.94,"volume":3856500},{"timestamp":1421245800,"date":"2015-01-14","index":7624,"close":103.33,"high":103.48,"low":101.18,"open":101.61,"volume":4725600},{"timestamp":1421332200,"date":"2015-01-15","index":7625,"close":104.46,"high":104.59,"low":103.13,"open":103.56,"volume":5888900},{"timestamp":1421418600,"date":"2015-01-16","index":7626,"close":105.77,"high":106,"low":103.65,"open":104.5,"volume":6045500},{"timestamp":1421764200,"date":"2015-01-20","index":7627,"close":105.62,"high":106.38,"low":104.5,"open":106.2,"volume":6526800},{"timestamp":1421850600,"date":"2015-01-21","index":7628,"close":109.32,"high":109.45,"low":105.62,"open":106.52,"volume":8293700}],"post":[{"timestamp":1421937000,"date":"2015-01-22","index":7629,"close":113.85,"high":114.12,"low":109.33,"open":109.75,"volume":8055200},{"timestamp":1422023400,"date":"2015-01-23","index":7630,"close":112,"high":114.32,"low":112,"open":113.64,"volume":5256000},{"timestamp":1422282600,"date":"2015-01-26","index":7631,"close":111.61,"high":112,"low":110.76,"open":112,"volume":4203400},{"timestamp":1422369000,"date":"2015-01-27","index":7632,"close":110.01,"high":111.25,"low":109.92,"open":110.95,"volume":4718300},{"timestamp":1422455400,"date":"2015-01-28","index":7633,"close":108.46,"high":110.88,"low":108.45,"open":110.57,"volume":6633500},{"timestamp":1422541800,"date":"2015-01-29","index":7634,"close":109.39,"high":109.58,"low":106.74,"open":108.15,"volume":4912300},{"timestamp":1422628200,"date":"2015-01-30","index":7635,"close":106.25,"high":109.39,"low":106.14,"open":108.62,"volume":5397500},{"timestamp":1422887400,"date":"2015-02-02","index":7636,"close":107.29,"high":107.34,"low":105.07,"open":106.73,"volume":4657100},{"timestamp":1422973800,"date":"2015-02-03","index":7637,"close":107.81,"high":108,"low":106.52,"open":107.35,"volume":4192600},{"timestamp":1423060200,"date":"2015-02-04","index":7638,"close":107.92,"high":108.74,"low":106.75,"open":106.83,"volume":4768900},{"timestamp":1423146600,"date":"2015-02-05","index":7639,"close":108.82,"high":109.81,"low":108.32,"open":108.32,"volume":3297700}]},{"date":"2014-10-16","estimated":1.53,"reported":1.63,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":7553,"close":84.9,"high":85.27,"low":83.73,"open":84.85,"volume":3047000},{"timestamp":1412343000,"date":"2014-10-03","index":7554,"close":86.02,"high":86.28,"low":85.07,"open":85.37,"volume":3108100},{"timestamp":1412602200,"date":"2014-10-06","index":7555,"close":85.09,"high":86.95,"low":84.95,"open":86.65,"volume":2596100},{"timestamp":1412688600,"date":"2014-10-07","index":7556,"close":84.19,"high":85.13,"low":83.93,"open":84.9,"volume":3412900},{"timestamp":1412775000,"date":"2014-10-08","index":7557,"close":86.62,"high":86.84,"low":83.99,"open":84.29,"volume":4787400},{"timestamp":1412861400,"date":"2014-10-09","index":7558,"close":84.94,"high":86.55,"low":84.63,"open":86.35,"volume":4432800},{"timestamp":1412947800,"date":"2014-10-10","index":7559,"close":85.39,"high":86.82,"low":85.05,"open":85.09,"volume":4036800},{"timestamp":1413207000,"date":"2014-10-13","index":7560,"close":83.95,"high":85.95,"low":83.76,"open":85.22,"volume":3672600},{"timestamp":1413293400,"date":"2014-10-14","index":7561,"close":82.82,"high":84.57,"low":82.55,"open":84.34,"volume":5929500},{"timestamp":1413379800,"date":"2014-10-15","index":7562,"close":82.16,"high":82.98,"low":80.72,"open":82.17,"volume":8308900},{"timestamp":1413466200,"date":"2014-10-16","index":7563,"close":85.39,"high":86.7,"low":84.1,"open":84.76,"volume":10233000}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":7564,"close":88.18,"high":88.81,"low":86.75,"open":86.85,"volume":8532800},{"timestamp":1413811800,"date":"2014-10-20","index":7565,"close":88.54,"high":88.84,"low":88,"open":88.24,"volume":4890900},{"timestamp":1413898200,"date":"2014-10-21","index":7566,"close":90.95,"high":91.08,"low":88.85,"open":89.16,"volume":5882100},{"timestamp":1413984600,"date":"2014-10-22","index":7567,"close":89.77,"high":91.44,"low":89.71,"open":91.44,"volume":4290300},{"timestamp":1414071000,"date":"2014-10-23","index":7568,"close":90.66,"high":91.28,"low":90.42,"open":90.94,"volume":3159200},{"timestamp":1414157400,"date":"2014-10-24","index":7569,"close":91.64,"high":91.7,"low":90.59,"open":90.66,"volume":2977300},{"timestamp":1414416600,"date":"2014-10-27","index":7570,"close":92.13,"high":92.28,"low":91.38,"open":91.43,"volume":3948900},{"timestamp":1414503000,"date":"2014-10-28","index":7571,"close":92.64,"high":92.78,"low":90.36,"open":91.05,"volume":4741300},{"timestamp":1414589400,"date":"2014-10-29","index":7572,"close":92.96,"high":93.68,"low":92.69,"open":92.9,"volume":4330400},{"timestamp":1414675800,"date":"2014-10-30","index":7573,"close":93.88,"high":94.15,"low":92.5,"open":92.56,"volume":2836400},{"timestamp":1414762200,"date":"2014-10-31","index":7574,"close":95.01,"high":95.67,"low":94.31,"open":95,"volume":5031500}]},{"date":"2014-07-17","estimated":1.26,"reported":1.42,"pre":[{"timestamp":1404307800,"date":"2014-07-02","index":7489,"close":82.49,"high":82.52,"low":81.07,"open":81.8,"volume":3693500},{"timestamp":1404394200,"date":"2014-07-03","index":7490,"close":83.35,"high":83.44,"low":82.32,"open":82.59,"volume":2183400},{"timestamp":1404739800,"date":"2014-07-07","index":7491,"close":82.22,"high":83.1,"low":81.79,"open":82.99,"volume":2558500},{"timestamp":1404826200,"date":"2014-07-08","index":7492,"close":81.93,"high":82.07,"low":81.38,"open":82.02,"volume":2967300},{"timestamp":1404912600,"date":"2014-07-09","index":7493,"close":82.74,"high":82.75,"low":81.89,"open":81.98,"volume":3079500},{"timestamp":1404999000,"date":"2014-07-10","index":7494,"close":82.08,"high":82.51,"low":81.05,"open":81.28,"volume":3829400},{"timestamp":1405085400,"date":"2014-07-11","index":7495,"close":82.87,"high":83.13,"low":81.73,"open":81.92,"volume":2758400},{"timestamp":1405344600,"date":"2014-07-14","index":7496,"close":84.27,"high":84.69,"low":83.21,"open":83.33,"volume":3794500},{"timestamp":1405431000,"date":"2014-07-15","index":7497,"close":83.9,"high":84.74,"low":83.73,"open":84.04,"volume":4356300},{"timestamp":1405517400,"date":"2014-07-16","index":7498,"close":83.76,"high":84.13,"low":83.22,"open":84.07,"volume":3955200},{"timestamp":1405603800,"date":"2014-07-17","index":7499,"close":85.11,"high":87.24,"low":83.43,"open":84.25,"volume":7117900}],"post":[{"timestamp":1405690200,"date":"2014-07-18","index":7500,"close":85.52,"high":85.78,"low":84.43,"open":85.47,"volume":3892100},{"timestamp":1405949400,"date":"2014-07-21","index":7501,"close":85.06,"high":85.29,"low":84.03,"open":85.22,"volume":4025100},{"timestamp":1406035800,"date":"2014-07-22","index":7502,"close":86.05,"high":86.76,"low":85.47,"open":85.52,"volume":4366900},{"timestamp":1406122200,"date":"2014-07-23","index":7503,"close":85.94,"high":86.55,"low":85.77,"open":86.31,"volume":2596300},{"timestamp":1406208600,"date":"2014-07-24","index":7504,"close":85.68,"high":86.33,"low":85.29,"open":85.45,"volume":4022400},{"timestamp":1406295000,"date":"2014-07-25","index":7505,"close":84.68,"high":85.01,"low":84,"open":84.12,"volume":3362600},{"timestamp":1406554200,"date":"2014-07-28","index":7506,"close":85.75,"high":85.9,"low":84.6,"open":85.03,"volume":2206900},{"timestamp":1406640600,"date":"2014-07-29","index":7507,"close":84.27,"high":85.56,"low":83.99,"open":84.96,"volume":4897800},{"timestamp":1406727000,"date":"2014-07-30","index":7508,"close":82.95,"high":84.87,"low":81.72,"open":84.76,"volume":7171800},{"timestamp":1406813400,"date":"2014-07-31","index":7509,"close":81.05,"high":82.18,"low":80.55,"open":81.77,"volume":5345400},{"timestamp":1406899800,"date":"2014-08-01","index":7510,"close":81.49,"high":82.07,"low":80.56,"open":81.14,"volume":4625100}]},{"date":"2014-04-17","estimated":1.09,"reported":1.1,"pre":[{"timestamp":1396531800,"date":"2014-04-03","index":7427,"close":82.25,"high":82.35,"low":81.6,"open":81.65,"volume":4214700},{"timestamp":1396618200,"date":"2014-04-04","index":7428,"close":81.53,"high":82.93,"low":81.37,"open":82.69,"volume":4788100},{"timestamp":1396877400,"date":"2014-04-07","index":7429,"close":81.08,"high":81.98,"low":80.75,"open":81.5,"volume":5286700},{"timestamp":1396963800,"date":"2014-04-08","index":7430,"close":80.66,"high":81.55,"low":80.11,"open":81.07,"volume":4044900},{"timestamp":1397050200,"date":"2014-04-09","index":7431,"close":81.39,"high":81.56,"low":80.5,"open":80.8,"volume":3308900},{"timestamp":1397136600,"date":"2014-04-10","index":7432,"close":79.99,"high":81.99,"low":79.78,"open":81.42,"volume":4850000},{"timestamp":1397223000,"date":"2014-04-11","index":7433,"close":78.95,"high":79.97,"low":78.82,"open":79.77,"volume":3418700},{"timestamp":1397482200,"date":"2014-04-14","index":7434,"close":79.18,"high":79.68,"low":78.38,"open":79.44,"volume":4013700},{"timestamp":1397568600,"date":"2014-04-15","index":7435,"close":79.51,"high":79.72,"low":78.06,"open":79.36,"volume":4719100},{"timestamp":1397655000,"date":"2014-04-16","index":7436,"close":78.19,"high":79.54,"low":77.47,"open":79.49,"volume":8098100},{"timestamp":1397741400,"date":"2014-04-17","index":7437,"close":75.78,"high":76.65,"low":73.61,"open":75.44,"volume":13422900}],"post":[{"timestamp":1398087000,"date":"2014-04-21","index":7438,"close":74.95,"high":76.48,"low":74.79,"open":75.7,"volume":6912500},{"timestamp":1398173400,"date":"2014-04-22","index":7439,"close":75.76,"high":76.19,"low":74.95,"open":75.19,"volume":6199400},{"timestamp":1398259800,"date":"2014-04-23","index":7440,"close":75.33,"high":76.07,"low":75.11,"open":75.81,"volume":4645700},{"timestamp":1398346200,"date":"2014-04-24","index":7441,"close":76.59,"high":77.08,"low":75.91,"open":76.15,"volume":4604900},{"timestamp":1398432600,"date":"2014-04-25","index":7442,"close":75.66,"high":77.29,"low":75.23,"open":76.57,"volume":5416200},{"timestamp":1398691800,"date":"2014-04-28","index":7443,"close":75.74,"high":76.58,"low":75.42,"open":76.35,"volume":5346800},{"timestamp":1398778200,"date":"2014-04-29","index":7444,"close":75.2,"high":76.21,"low":74.89,"open":75.95,"volume":4813200},{"timestamp":1398864600,"date":"2014-04-30","index":7445,"close":75.04,"high":76.19,"low":74.92,"open":75.25,"volume":6435900},{"timestamp":1398951000,"date":"2014-05-01","index":7446,"close":74.95,"high":75.4,"low":74.26,"open":75.05,"volume":4598000},{"timestamp":1399037400,"date":"2014-05-02","index":7447,"close":75.03,"high":75.33,"low":74.51,"open":74.68,"volume":3794700},{"timestamp":1399296600,"date":"2014-05-05","index":7448,"close":75.23,"high":75.31,"low":74.3,"open":74.83,"volume":4476100}]},{"date":"2014-01-16","estimated":1.4,"reported":1.41,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":7364,"close":74.57,"high":75.29,"low":74.51,"open":74.91,"volume":3067000},{"timestamp":1388759400,"date":"2014-01-03","index":7365,"close":75.1,"high":75.76,"low":74.6,"open":74.8,"volume":3206400},{"timestamp":1389018600,"date":"2014-01-06","index":7366,"close":74.24,"high":75.42,"low":74.12,"open":75.42,"volume":3424500},{"timestamp":1389105000,"date":"2014-01-07","index":7367,"close":76.51,"high":77.33,"low":74.94,"open":74.94,"volume":6542500},{"timestamp":1389191400,"date":"2014-01-08","index":7368,"close":75.62,"high":76.46,"low":75.48,"open":76.33,"volume":6172200},{"timestamp":1389277800,"date":"2014-01-09","index":7369,"close":76.08,"high":76.24,"low":75.65,"open":75.65,"volume":6291500},{"timestamp":1389364200,"date":"2014-01-10","index":7370,"close":74.7,"high":76.3,"low":74.55,"open":76.2,"volume":6632200},{"timestamp":1389623400,"date":"2014-01-13","index":7371,"close":73.94,"high":75,"low":73.68,"open":74.67,"volume":5248700},{"timestamp":1389709800,"date":"2014-01-14","index":7372,"close":74.02,"high":74.34,"low":73.69,"open":74.05,"volume":5783900},{"timestamp":1389796200,"date":"2014-01-15","index":7373,"close":74.84,"high":74.86,"low":73.99,"open":73.99,"volume":7043300},{"timestamp":1389882600,"date":"2014-01-16","index":7374,"close":72.76,"high":74.84,"low":72.15,"open":74.13,"volume":8892800}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":7375,"close":72.52,"high":73.12,"low":72.3,"open":73.12,"volume":5551300},{"timestamp":1390314600,"date":"2014-01-21","index":7376,"close":73.16,"high":73.62,"low":72.41,"open":72.72,"volume":6379300},{"timestamp":1390401000,"date":"2014-01-22","index":7377,"close":73.4,"high":73.93,"low":73.24,"open":73.83,"volume":4864700},{"timestamp":1390487400,"date":"2014-01-23","index":7378,"close":73.2,"high":73.69,"low":72.49,"open":72.7,"volume":5050300},{"timestamp":1390573800,"date":"2014-01-24","index":7379,"close":71.6,"high":72.92,"low":71.38,"open":72.83,"volume":5523600},{"timestamp":1390833000,"date":"2014-01-27","index":7380,"close":71.65,"high":72.2,"low":71.14,"open":71.31,"volume":4233600},{"timestamp":1390919400,"date":"2014-01-28","index":7381,"close":71.71,"high":72.36,"low":71.47,"open":71.65,"volume":2932700},{"timestamp":1391005800,"date":"2014-01-29","index":7382,"close":71.26,"high":72.96,"low":70.84,"open":71.39,"volume":6005100},{"timestamp":1391092200,"date":"2014-01-30","index":7383,"close":72.8,"high":73.04,"low":71.53,"open":71.7,"volume":4254000},{"timestamp":1391178600,"date":"2014-01-31","index":7384,"close":72.28,"high":72.35,"low":71.45,"open":71.87,"volume":4291500},{"timestamp":1391437800,"date":"2014-02-03","index":7385,"close":70.74,"high":72.21,"low":70.64,"open":72.14,"volume":4526100}]},{"date":"2013-10-17","estimated":1.53,"reported":1.53,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":7302,"close":72.52,"high":72.98,"low":72.26,"open":72.5,"volume":5038300},{"timestamp":1380893400,"date":"2013-10-04","index":7303,"close":72.99,"high":73.14,"low":72.23,"open":72.5,"volume":4297600},{"timestamp":1381152600,"date":"2013-10-07","index":7304,"close":72.17,"high":72.7,"low":72.16,"open":72.59,"volume":4787000},{"timestamp":1381239000,"date":"2013-10-08","index":7305,"close":71.48,"high":72.42,"low":71.43,"open":72,"volume":6049100},{"timestamp":1381325400,"date":"2013-10-09","index":7306,"close":71.38,"high":71.88,"low":71.18,"open":71.71,"volume":4464100},{"timestamp":1381411800,"date":"2013-10-10","index":7307,"close":73.98,"high":73.98,"low":71.84,"open":72.13,"volume":4894300},{"timestamp":1381498200,"date":"2013-10-11","index":7308,"close":74.27,"high":74.27,"low":73.5,"open":73.93,"volume":2935800},{"timestamp":1381757400,"date":"2013-10-14","index":7309,"close":74.72,"high":74.81,"low":73.52,"open":73.86,"volume":2562200},{"timestamp":1381843800,"date":"2013-10-15","index":7310,"close":73.87,"high":74.93,"low":73.76,"open":74.51,"volume":2922900},{"timestamp":1381930200,"date":"2013-10-16","index":7311,"close":75.19,"high":75.49,"low":74.38,"open":74.5,"volume":4368600},{"timestamp":1382016600,"date":"2013-10-17","index":7312,"close":71.37,"high":72.88,"low":71.05,"open":71.77,"volume":21810200}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":7313,"close":68.76,"high":71.35,"low":67.54,"open":71.26,"volume":21080600},{"timestamp":1382362200,"date":"2013-10-21","index":7314,"close":68.2,"high":68.77,"low":67.09,"open":68.65,"volume":11496900},{"timestamp":1382448600,"date":"2013-10-22","index":7315,"close":68.86,"high":69.63,"low":68.22,"open":68.22,"volume":7647300},{"timestamp":1382535000,"date":"2013-10-23","index":7316,"close":68.01,"high":68.61,"low":67.65,"open":68.51,"volume":8227700},{"timestamp":1382621400,"date":"2013-10-24","index":7317,"close":67.61,"high":68.39,"low":67.18,"open":68.01,"volume":6352500},{"timestamp":1382707800,"date":"2013-10-25","index":7318,"close":67.62,"high":68.18,"low":67.28,"open":67.51,"volume":6892500},{"timestamp":1382967000,"date":"2013-10-28","index":7319,"close":66.94,"high":67.8,"low":66.72,"open":67.55,"volume":6989300},{"timestamp":1383053400,"date":"2013-10-29","index":7320,"close":68.08,"high":68.15,"low":66.85,"open":66.88,"volume":5860000},{"timestamp":1383139800,"date":"2013-10-30","index":7321,"close":68.01,"high":68.67,"low":67.77,"open":68.12,"volume":4360500},{"timestamp":1383226200,"date":"2013-10-31","index":7322,"close":68.26,"high":68.71,"low":67.86,"open":68.4,"volume":4216700},{"timestamp":1383312600,"date":"2013-11-01","index":7323,"close":68.63,"high":68.7,"low":67.95,"open":68.27,"volume":4459000}]},{"date":"2013-07-18","estimated":1.25,"reported":1.4,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":7238,"close":65.54,"high":65.84,"low":64.65,"open":64.96,"volume":2271100},{"timestamp":1373031000,"date":"2013-07-05","index":7239,"close":66.17,"high":66.19,"low":65.27,"open":65.96,"volume":2356500},{"timestamp":1373290200,"date":"2013-07-08","index":7240,"close":67.56,"high":67.58,"low":66.36,"open":66.95,"volume":6192500},{"timestamp":1373376600,"date":"2013-07-09","index":7241,"close":67.97,"high":68.45,"low":67.29,"open":68.02,"volume":4275700},{"timestamp":1373463000,"date":"2013-07-10","index":7242,"close":67.69,"high":68.75,"low":67.61,"open":68,"volume":4383900},{"timestamp":1373549400,"date":"2013-07-11","index":7243,"close":68.36,"high":68.55,"low":67.65,"open":68.27,"volume":6588900},{"timestamp":1373635800,"date":"2013-07-12","index":7244,"close":68,"high":68.74,"low":67.69,"open":68.57,"volume":4645600},{"timestamp":1373895000,"date":"2013-07-15","index":7245,"close":67.62,"high":68.19,"low":67.46,"open":68.13,"volume":3813600},{"timestamp":1373981400,"date":"2013-07-16","index":7246,"close":66.91,"high":67.35,"low":66.56,"open":67.24,"volume":5459600},{"timestamp":1374067800,"date":"2013-07-17","index":7247,"close":66.23,"high":67.44,"low":65.92,"open":67.01,"volume":8904300},{"timestamp":1374154200,"date":"2013-07-18","index":7248,"close":70.55,"high":70.85,"low":68.91,"open":69.35,"volume":14082900}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":7249,"close":71.45,"high":72.09,"low":70.16,"open":70.61,"volume":7504900},{"timestamp":1374499800,"date":"2013-07-22","index":7250,"close":72.18,"high":72.54,"low":71.4,"open":71.56,"volume":5038000},{"timestamp":1374586200,"date":"2013-07-23","index":7251,"close":72.69,"high":72.74,"low":71.82,"open":72.21,"volume":3934300},{"timestamp":1374672600,"date":"2013-07-24","index":7252,"close":72.53,"high":73.15,"low":72.18,"open":72.81,"volume":6023300},{"timestamp":1374759000,"date":"2013-07-25","index":7253,"close":72.62,"high":72.62,"low":71.7,"open":72.08,"volume":3840600},{"timestamp":1374845400,"date":"2013-07-26","index":7254,"close":72.21,"high":72.59,"low":71.57,"open":72.13,"volume":3826000},{"timestamp":1375104600,"date":"2013-07-29","index":7255,"close":72.79,"high":72.86,"low":71.96,"open":72.11,"volume":3835300},{"timestamp":1375191000,"date":"2013-07-30","index":7256,"close":72.27,"high":73.22,"low":71.98,"open":72.88,"volume":5375400},{"timestamp":1375277400,"date":"2013-07-31","index":7257,"close":72.85,"high":73.66,"low":72.47,"open":72.47,"volume":5964700},{"timestamp":1375363800,"date":"2013-08-01","index":7258,"close":73.16,"high":73.52,"low":72.9,"open":73.23,"volume":3254000},{"timestamp":1375450200,"date":"2013-08-02","index":7259,"close":72.26,"high":73.03,"low":71.93,"open":73.03,"volume":3622500}]},{"date":"2013-04-18","estimated":1.14,"reported":1.16,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":7175,"close":62.03,"high":62.5,"low":61.49,"open":61.75,"volume":7648400},{"timestamp":1365168600,"date":"2013-04-05","index":7176,"close":62.1,"high":62.56,"low":61.65,"open":61.92,"volume":6841300},{"timestamp":1365427800,"date":"2013-04-08","index":7177,"close":61.89,"high":62.37,"low":61.29,"open":62.07,"volume":4545600},{"timestamp":1365514200,"date":"2013-04-09","index":7178,"close":62.18,"high":62.57,"low":61.95,"open":62.09,"volume":4405900},{"timestamp":1365600600,"date":"2013-04-10","index":7179,"close":62.41,"high":62.6,"low":62.09,"open":62.32,"volume":4400600},{"timestamp":1365687000,"date":"2013-04-11","index":7180,"close":62.98,"high":63,"low":62.33,"open":62.39,"volume":4738900},{"timestamp":1365773400,"date":"2013-04-12","index":7181,"close":63.03,"high":63.28,"low":62.62,"open":62.83,"volume":4162000},{"timestamp":1366032600,"date":"2013-04-15","index":7182,"close":61.59,"high":63,"low":61.58,"open":62.72,"volume":4625600},{"timestamp":1366119000,"date":"2013-04-16","index":7183,"close":62.81,"high":63,"low":61.77,"open":62.18,"volume":4976400},{"timestamp":1366205400,"date":"2013-04-17","index":7184,"close":62.03,"high":63.15,"low":61.96,"open":62.39,"volume":8429000},{"timestamp":1366291800,"date":"2013-04-18","index":7185,"close":59.69,"high":60.75,"low":58.03,"open":59.39,"volume":14015000}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":7186,"close":60.04,"high":60.75,"low":59.47,"open":59.94,"volume":6524600},{"timestamp":1366637400,"date":"2013-04-22","index":7187,"close":59.22,"high":60.1,"low":58.64,"open":59.99,"volume":6020900},{"timestamp":1366723800,"date":"2013-04-23","index":7188,"close":58.54,"high":59.66,"low":58.12,"open":59.47,"volume":6277700},{"timestamp":1366810200,"date":"2013-04-24","index":7189,"close":58.79,"high":59.25,"low":58.72,"open":58.9,"volume":5883000},{"timestamp":1366896600,"date":"2013-04-25","index":7190,"close":59.34,"high":59.41,"low":58.61,"open":59.13,"volume":5669100},{"timestamp":1366983000,"date":"2013-04-26","index":7191,"close":59.48,"high":60.15,"low":59.13,"open":59.26,"volume":5798100},{"timestamp":1367242200,"date":"2013-04-29","index":7192,"close":60.01,"high":60.49,"low":59.81,"open":59.95,"volume":4861600},{"timestamp":1367328600,"date":"2013-04-30","index":7193,"close":59.93,"high":60.38,"low":59.21,"open":60.14,"volume":5701800},{"timestamp":1367415000,"date":"2013-05-01","index":7194,"close":59.72,"high":60.44,"low":59.3,"open":59.96,"volume":4897800},{"timestamp":1367501400,"date":"2013-05-02","index":7195,"close":59.48,"high":60.38,"low":59.39,"open":59.71,"volume":6072500},{"timestamp":1367587800,"date":"2013-05-03","index":7196,"close":58.92,"high":60.03,"low":58.87,"open":59.79,"volume":5149500}]},{"date":"2013-01-17","estimated":1.19,"reported":1.2,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":7113,"close":51.99,"high":53.52,"low":51.85,"open":53.44,"volume":14413200},{"timestamp":1357309800,"date":"2013-01-04","index":7114,"close":52.09,"high":52.73,"low":52.06,"open":52.2,"volume":10458000},{"timestamp":1357569000,"date":"2013-01-07","index":7115,"close":52.09,"high":52.33,"low":51.55,"open":51.88,"volume":7804500},{"timestamp":1357655400,"date":"2013-01-08","index":7116,"close":51.4,"high":52.24,"low":51.36,"open":52,"volume":8196200},{"timestamp":1357741800,"date":"2013-01-09","index":7117,"close":52.37,"high":52.5,"low":51.5,"open":51.59,"volume":5154300},{"timestamp":1357828200,"date":"2013-01-10","index":7118,"close":53.11,"high":53.19,"low":52.33,"open":52.52,"volume":6506500},{"timestamp":1357914600,"date":"2013-01-11","index":7119,"close":52.82,"high":53.4,"low":52.33,"open":53.4,"volume":10182500},{"timestamp":1358173800,"date":"2013-01-14","index":7120,"close":53.36,"high":54.42,"low":52.6,"open":52.87,"volume":7119900},{"timestamp":1358260200,"date":"2013-01-15","index":7121,"close":53.62,"high":53.85,"low":53.21,"open":53.22,"volume":5802900},{"timestamp":1358346600,"date":"2013-01-16","index":7122,"close":53.66,"high":53.8,"low":53.34,"open":53.64,"volume":6474500},{"timestamp":1358433000,"date":"2013-01-17","index":7123,"close":54.4,"high":54.53,"low":53.17,"open":53.76,"volume":14438900}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":7124,"close":54.56,"high":54.63,"low":54.22,"open":54.4,"volume":7023900},{"timestamp":1358865000,"date":"2013-01-22","index":7125,"close":56.02,"high":56.09,"low":54.56,"open":54.65,"volume":9330000},{"timestamp":1358951400,"date":"2013-01-23","index":7126,"close":55.91,"high":56.25,"low":55.45,"open":56.11,"volume":6665700},{"timestamp":1359037800,"date":"2013-01-24","index":7127,"close":56.22,"high":56.44,"low":55.9,"open":56.03,"volume":4221700},{"timestamp":1359124200,"date":"2013-01-25","index":7128,"close":56.04,"high":56.38,"low":55.72,"open":56.36,"volume":5604700},{"timestamp":1359383400,"date":"2013-01-28","index":7129,"close":55.81,"high":56.53,"low":55.8,"open":56.42,"volume":5736900},{"timestamp":1359469800,"date":"2013-01-29","index":7130,"close":56.28,"high":56.69,"low":55.68,"open":55.75,"volume":7317600},{"timestamp":1359556200,"date":"2013-01-30","index":7131,"close":56.08,"high":56.44,"low":55.92,"open":56.25,"volume":6269200},{"timestamp":1359642600,"date":"2013-01-31","index":7132,"close":55.21,"high":56.04,"low":55.21,"open":55.84,"volume":6957500},{"timestamp":1359729000,"date":"2013-02-01","index":7133,"close":55.77,"high":55.84,"low":55.37,"open":55.74,"volume":6369500},{"timestamp":1359988200,"date":"2013-02-04","index":7134,"close":55.75,"high":56.37,"low":55.32,"open":55.32,"volume":4795700}]},{"date":"2012-10-16","estimated":1.35,"reported":1.5,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":7051,"close":56.8,"high":56.89,"low":56.31,"open":56.46,"volume":3828700},{"timestamp":1349271000,"date":"2012-10-03","index":7052,"close":56.86,"high":57.15,"low":56.63,"open":56.98,"volume":4662900},{"timestamp":1349357400,"date":"2012-10-04","index":7053,"close":57.97,"high":58.15,"low":57.01,"open":57.15,"volume":6897300},{"timestamp":1349443800,"date":"2012-10-05","index":7054,"close":57.13,"high":58.15,"low":56.84,"open":58.1,"volume":6078300},{"timestamp":1349703000,"date":"2012-10-08","index":7055,"close":57.6,"high":58.29,"low":57.32,"open":57.59,"volume":6050700},{"timestamp":1349789400,"date":"2012-10-09","index":7056,"close":57.47,"high":57.84,"low":57.1,"open":57.6,"volume":5093300},{"timestamp":1349875800,"date":"2012-10-10","index":7057,"close":57.11,"high":57.76,"low":56.93,"open":57.42,"volume":4141500},{"timestamp":1349962200,"date":"2012-10-11","index":7058,"close":57.66,"high":58.18,"low":57.33,"open":57.54,"volume":5035900},{"timestamp":1350048600,"date":"2012-10-12","index":7059,"close":57.07,"high":57.75,"low":56.92,"open":57.75,"volume":4283900},{"timestamp":1350307800,"date":"2012-10-15","index":7060,"close":57.49,"high":57.79,"low":56.92,"open":57.14,"volume":4193300},{"timestamp":1350394200,"date":"2012-10-16","index":7061,"close":56.88,"high":57.85,"low":56.26,"open":57.19,"volume":7531600}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":7062,"close":55.99,"high":57.7,"low":55.65,"open":57.58,"volume":6255200},{"timestamp":1350567000,"date":"2012-10-18","index":7063,"close":56.01,"high":56.43,"low":55.76,"open":55.8,"volume":5384500},{"timestamp":1350653400,"date":"2012-10-19","index":7064,"close":55.66,"high":56.09,"low":55.37,"open":56.01,"volume":5704800},{"timestamp":1350912600,"date":"2012-10-22","index":7065,"close":56.54,"high":56.63,"low":55.45,"open":55.52,"volume":5723600},{"timestamp":1350999000,"date":"2012-10-23","index":7066,"close":56.18,"high":56.32,"low":55.35,"open":56.08,"volume":5557400},{"timestamp":1351085400,"date":"2012-10-24","index":7067,"close":55.92,"high":56.67,"low":55.77,"open":56.44,"volume":4545000},{"timestamp":1351171800,"date":"2012-10-25","index":7068,"close":56.21,"high":56.72,"low":55.8,"open":55.94,"volume":4701900},{"timestamp":1351258200,"date":"2012-10-26","index":7069,"close":55.78,"high":56.26,"low":55.34,"open":56.14,"volume":3346700},{"timestamp":1351690200,"date":"2012-10-31","index":7070,"close":56,"high":56.16,"low":55.51,"open":56.14,"volume":4157700},{"timestamp":1351776600,"date":"2012-11-01","index":7071,"close":56.95,"high":57.09,"low":55.86,"open":55.86,"volume":4833700},{"timestamp":1351863000,"date":"2012-11-02","index":7072,"close":56.05,"high":57.24,"low":55.99,"open":57.02,"volume":4948200}]},{"date":"2012-07-19","estimated":1.19,"reported":1.27,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":6989,"close":55.81,"high":56.16,"low":54.86,"open":54.88,"volume":6937800},{"timestamp":1341581400,"date":"2012-07-06","index":6990,"close":55.82,"high":55.94,"low":55.15,"open":55.29,"volume":4458600},{"timestamp":1341840600,"date":"2012-07-09","index":6991,"close":56.09,"high":56.66,"low":55.53,"open":56.29,"volume":4241500},{"timestamp":1341927000,"date":"2012-07-10","index":6992,"close":55.7,"high":56.44,"low":55.24,"open":56.27,"volume":5662700},{"timestamp":1342013400,"date":"2012-07-11","index":6993,"close":56.04,"high":56.29,"low":55.7,"open":55.77,"volume":5316400},{"timestamp":1342099800,"date":"2012-07-12","index":6994,"close":54.57,"high":55.9,"low":54.44,"open":55.88,"volume":6079200},{"timestamp":1342186200,"date":"2012-07-13","index":6995,"close":55.2,"high":55.55,"low":54.57,"open":54.61,"volume":5053000},{"timestamp":1342445400,"date":"2012-07-16","index":6996,"close":55.16,"high":55.28,"low":54.72,"open":55.18,"volume":3170100},{"timestamp":1342531800,"date":"2012-07-17","index":6997,"close":55.9,"high":56.2,"low":54.89,"open":55.21,"volume":6180000},{"timestamp":1342618200,"date":"2012-07-18","index":6998,"close":56.35,"high":56.48,"low":54.87,"open":55.54,"volume":5090200},{"timestamp":1342704600,"date":"2012-07-19","index":6999,"close":54.99,"high":57.6,"low":53.63,"open":57.39,"volume":16696600}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":7000,"close":55.41,"high":55.83,"low":54.86,"open":54.87,"volume":8367300},{"timestamp":1343050200,"date":"2012-07-23","index":7001,"close":54.51,"high":55.06,"low":53.97,"open":54.37,"volume":6037000},{"timestamp":1343136600,"date":"2012-07-24","index":7002,"close":54.9,"high":55.1,"low":54.31,"open":54.64,"volume":7561100},{"timestamp":1343223000,"date":"2012-07-25","index":7003,"close":52.48,"high":52.96,"low":51.01,"open":51.5,"volume":19603900},{"timestamp":1343309400,"date":"2012-07-26","index":7004,"close":52.01,"high":53.35,"low":50.89,"open":53.12,"volume":10510600},{"timestamp":1343395800,"date":"2012-07-27","index":7005,"close":53.34,"high":53.51,"low":51.69,"open":51.81,"volume":8569900},{"timestamp":1343655000,"date":"2012-07-30","index":7006,"close":53.26,"high":53.71,"low":52.89,"open":53.32,"volume":4405400},{"timestamp":1343741400,"date":"2012-07-31","index":7007,"close":51.09,"high":53.19,"low":51.08,"open":52.74,"volume":9879500},{"timestamp":1343827800,"date":"2012-08-01","index":7008,"close":51.21,"high":51.92,"low":50.75,"open":51.21,"volume":7617600},{"timestamp":1343914200,"date":"2012-08-02","index":7009,"close":51.1,"high":51.76,"low":50.32,"open":50.75,"volume":7320500},{"timestamp":1344000600,"date":"2012-08-03","index":7010,"close":51.61,"high":52.25,"low":50.62,"open":51.38,"volume":6408000}]},{"date":"2012-04-19","estimated":1.17,"reported":1.31,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":6926,"close":59.06,"high":59.28,"low":58.67,"open":59.16,"volume":4791300},{"timestamp":1333632600,"date":"2012-04-05","index":6927,"close":59.01,"high":59.19,"low":58.6,"open":58.82,"volume":4826800},{"timestamp":1333978200,"date":"2012-04-09","index":6928,"close":58.14,"high":58.87,"low":58.01,"open":58.52,"volume":4755600},{"timestamp":1334064600,"date":"2012-04-10","index":6929,"close":57.56,"high":58.33,"low":57.22,"open":57.96,"volume":5841700},{"timestamp":1334151000,"date":"2012-04-11","index":6930,"close":58.02,"high":58.54,"low":57.85,"open":58.08,"volume":6496000},{"timestamp":1334237400,"date":"2012-04-12","index":6931,"close":58.46,"high":58.62,"low":57.72,"open":58.03,"volume":4303200},{"timestamp":1334323800,"date":"2012-04-13","index":6932,"close":58.05,"high":58.55,"low":57.74,"open":58.39,"volume":5655400},{"timestamp":1334583000,"date":"2012-04-16","index":6933,"close":57.36,"high":58.35,"low":57.36,"open":58.35,"volume":6628000},{"timestamp":1334669400,"date":"2012-04-17","index":6934,"close":58.1,"high":58.4,"low":57.3,"open":57.61,"volume":5896300},{"timestamp":1334755800,"date":"2012-04-18","index":6935,"close":57.32,"high":57.7,"low":57.11,"open":57.7,"volume":6551300},{"timestamp":1334842200,"date":"2012-04-19","index":6936,"close":58.71,"high":59.35,"low":56.99,"open":57.28,"volume":10754500}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":6937,"close":59.51,"high":59.71,"low":58.93,"open":59.16,"volume":8378800},{"timestamp":1335187800,"date":"2012-04-23","index":6938,"close":59.19,"high":59.33,"low":58.9,"open":59.04,"volume":4471400},{"timestamp":1335274200,"date":"2012-04-24","index":6939,"close":58.72,"high":59.2,"low":58.47,"open":59.02,"volume":5030600},{"timestamp":1335360600,"date":"2012-04-25","index":6940,"close":58.87,"high":59.5,"low":58.67,"open":58.79,"volume":6091300},{"timestamp":1335447000,"date":"2012-04-26","index":6941,"close":58.37,"high":58.67,"low":56.47,"open":56.94,"volume":9384700},{"timestamp":1335533400,"date":"2012-04-27","index":6942,"close":57.91,"high":58.74,"low":57.59,"open":58.61,"volume":7509600},{"timestamp":1335792600,"date":"2012-04-30","index":6943,"close":56.15,"high":57.48,"low":55.48,"open":56.95,"volume":9874300},{"timestamp":1335879000,"date":"2012-05-01","index":6944,"close":57.13,"high":57.39,"low":56.15,"open":56.27,"volume":4887100},{"timestamp":1335965400,"date":"2012-05-02","index":6945,"close":56.66,"high":57.42,"low":56.57,"open":56.77,"volume":5175400},{"timestamp":1336051800,"date":"2012-05-03","index":6946,"close":55.72,"high":56.52,"low":55.39,"open":56.52,"volume":7296800},{"timestamp":1336138200,"date":"2012-05-04","index":6947,"close":54.72,"high":55.73,"low":54.66,"open":55.65,"volume":5787500}]},{"date":"2012-01-19","estimated":1.04,"reported":1.17,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":6863,"close":52.24,"high":52.25,"low":51.25,"open":51.26,"volume":5406400},{"timestamp":1325773800,"date":"2012-01-05","index":6864,"close":52.59,"high":52.73,"low":51.8,"open":51.89,"volume":6330100},{"timestamp":1325860200,"date":"2012-01-06","index":6865,"close":52.78,"high":53.42,"low":52.48,"open":52.75,"volume":5321700},{"timestamp":1326119400,"date":"2012-01-09","index":6866,"close":52.72,"high":52.97,"low":52.47,"open":52.63,"volume":5079300},{"timestamp":1326205800,"date":"2012-01-10","index":6867,"close":52.62,"high":53.04,"low":52.37,"open":52.96,"volume":7063200},{"timestamp":1326292200,"date":"2012-01-11","index":6868,"close":53.01,"high":53.12,"low":52.06,"open":52.49,"volume":4281600},{"timestamp":1326378600,"date":"2012-01-12","index":6869,"close":52.87,"high":53.24,"low":52.53,"open":53.22,"volume":4550300},{"timestamp":1326465000,"date":"2012-01-13","index":6870,"close":52.7,"high":52.79,"low":51.93,"open":52.69,"volume":4995700},{"timestamp":1326810600,"date":"2012-01-17","index":6871,"close":53.57,"high":53.64,"low":52.87,"open":53.05,"volume":6495700},{"timestamp":1326897000,"date":"2012-01-18","index":6872,"close":53.94,"high":54.18,"low":52.93,"open":53.35,"volume":8389800},{"timestamp":1326983400,"date":"2012-01-19","index":6873,"close":52.32,"high":53.02,"low":51.42,"open":52.31,"volume":18656600}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":6874,"close":52.27,"high":52.51,"low":51.61,"open":52.34,"volume":8873800},{"timestamp":1327329000,"date":"2012-01-23","index":6875,"close":52.43,"high":53.05,"low":51.96,"open":52.2,"volume":7535900},{"timestamp":1327415400,"date":"2012-01-24","index":6876,"close":51.33,"high":52.52,"low":51.23,"open":52.27,"volume":10397800},{"timestamp":1327501800,"date":"2012-01-25","index":6877,"close":51.57,"high":51.65,"low":49.82,"open":50.63,"volume":13121500},{"timestamp":1327588200,"date":"2012-01-26","index":6878,"close":50.35,"high":51.72,"low":49.9,"open":51.61,"volume":13576200},{"timestamp":1327674600,"date":"2012-01-27","index":6879,"close":51.02,"high":51.24,"low":50.32,"open":50.34,"volume":7027300},{"timestamp":1327933800,"date":"2012-01-30","index":6880,"close":51.07,"high":51.17,"low":50.07,"open":50.82,"volume":4852400},{"timestamp":1328020200,"date":"2012-01-31","index":6881,"close":51.79,"high":52.88,"low":51.38,"open":51.4,"volume":8843000},{"timestamp":1328106600,"date":"2012-02-01","index":6882,"close":53.26,"high":53.61,"low":52.12,"open":52.16,"volume":7480600},{"timestamp":1328193000,"date":"2012-02-02","index":6883,"close":52.54,"high":53.25,"low":52.01,"open":53.25,"volume":5319200},{"timestamp":1328279400,"date":"2012-02-03","index":6884,"close":51.31,"high":52.77,"low":50.75,"open":52.74,"volume":9676900}]},{"date":"2011-10-18","estimated":1.12,"reported":1.17,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":6800,"close":42.78,"high":42.84,"low":41.32,"open":42.11,"volume":13800000},{"timestamp":1317821400,"date":"2011-10-05","index":6801,"close":44.45,"high":44.68,"low":42.84,"open":43.54,"volume":8455800},{"timestamp":1317907800,"date":"2011-10-06","index":6802,"close":44.94,"high":45.15,"low":43.98,"open":44.62,"volume":5804800},{"timestamp":1317994200,"date":"2011-10-07","index":6803,"close":44.89,"high":45.45,"low":44.45,"open":45,"volume":5962900},{"timestamp":1318253400,"date":"2011-10-10","index":6804,"close":46.52,"high":46.52,"low":45.51,"open":45.52,"volume":4752100},{"timestamp":1318339800,"date":"2011-10-11","index":6805,"close":46.64,"high":46.82,"low":45.89,"open":46.38,"volume":4639600},{"timestamp":1318426200,"date":"2011-10-12","index":6806,"close":46.38,"high":47.65,"low":46.37,"open":47.21,"volume":7267400},{"timestamp":1318512600,"date":"2011-10-13","index":6807,"close":46.53,"high":46.62,"low":45.67,"open":46.02,"volume":5034600},{"timestamp":1318599000,"date":"2011-10-14","index":6808,"close":47.22,"high":47.35,"low":46.53,"open":47.22,"volume":6074100},{"timestamp":1318858200,"date":"2011-10-17","index":6809,"close":46.6,"high":47.61,"low":46.46,"open":46.87,"volume":5944600},{"timestamp":1318944600,"date":"2011-10-18","index":6810,"close":45.34,"high":45.9,"low":42.86,"open":44.24,"volume":23926900}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":6811,"close":46.45,"high":47.42,"low":45.21,"open":45.4,"volume":12250600},{"timestamp":1319117400,"date":"2011-10-20","index":6812,"close":46.88,"high":46.99,"low":45.94,"open":46.68,"volume":7985300},{"timestamp":1319203800,"date":"2011-10-21","index":6813,"close":47.92,"high":48.5,"low":47.31,"open":47.43,"volume":9218800},{"timestamp":1319463000,"date":"2011-10-24","index":6814,"close":49.03,"high":49.24,"low":48,"open":48.21,"volume":7146200},{"timestamp":1319549400,"date":"2011-10-25","index":6815,"close":48.76,"high":49.3,"low":47.67,"open":47.67,"volume":7477100},{"timestamp":1319635800,"date":"2011-10-26","index":6816,"close":48.76,"high":49.48,"low":48.13,"open":49.43,"volume":10387600},{"timestamp":1319722200,"date":"2011-10-27","index":6817,"close":49.18,"high":50,"low":48.81,"open":49.92,"volume":10025800},{"timestamp":1319808600,"date":"2011-10-28","index":6818,"close":48.85,"high":49.35,"low":48.19,"open":49.17,"volume":6377300},{"timestamp":1320067800,"date":"2011-10-31","index":6819,"close":47.99,"high":48.95,"low":47.96,"open":48.38,"volume":6164900},{"timestamp":1320154200,"date":"2011-11-01","index":6820,"close":46.22,"high":47.1,"low":45.95,"open":46.81,"volume":11125900},{"timestamp":1320240600,"date":"2011-11-02","index":6821,"close":46.36,"high":47,"low":46.07,"open":47,"volume":7858100}]},{"date":"2011-07-19","estimated":0.94,"reported":1.16,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":6736,"close":52.85,"high":53.11,"low":52.27,"open":53.08,"volume":4822300},{"timestamp":1309959000,"date":"2011-07-06","index":6737,"close":53.13,"high":53.22,"low":52.55,"open":52.85,"volume":5319100},{"timestamp":1310045400,"date":"2011-07-07","index":6738,"close":52.63,"high":53.5,"low":51.97,"open":53.28,"volume":7559100},{"timestamp":1310131800,"date":"2011-07-08","index":6739,"close":52.08,"high":52.32,"low":51.54,"open":52,"volume":6927300},{"timestamp":1310391000,"date":"2011-07-11","index":6740,"close":50.94,"high":51.54,"low":50.74,"open":51.38,"volume":6037500},{"timestamp":1310477400,"date":"2011-07-12","index":6741,"close":51.41,"high":52.03,"low":50.73,"open":50.74,"volume":6631700},{"timestamp":1310563800,"date":"2011-07-13","index":6742,"close":51.73,"high":52.63,"low":51.55,"open":51.55,"volume":4869400},{"timestamp":1310650200,"date":"2011-07-14","index":6743,"close":52.27,"high":52.56,"low":51.79,"open":51.81,"volume":7167600},{"timestamp":1310736600,"date":"2011-07-15","index":6744,"close":51.97,"high":52.59,"low":51.68,"open":52.47,"volume":7030500},{"timestamp":1310995800,"date":"2011-07-18","index":6745,"close":51.95,"high":52.2,"low":51.05,"open":51.6,"volume":7257700},{"timestamp":1311082200,"date":"2011-07-19","index":6746,"close":51.45,"high":51.76,"low":49.95,"open":51.37,"volume":13946300}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":6747,"close":51.51,"high":51.88,"low":50.97,"open":51.76,"volume":7748900},{"timestamp":1311255000,"date":"2011-07-21","index":6748,"close":52.15,"high":52.9,"low":51.69,"open":51.92,"volume":7831500},{"timestamp":1311341400,"date":"2011-07-22","index":6749,"close":52.75,"high":52.87,"low":52.13,"open":52.52,"volume":5717300},{"timestamp":1311600600,"date":"2011-07-25","index":6750,"close":51.63,"high":52.83,"low":51.5,"open":52.48,"volume":6533500},{"timestamp":1311687000,"date":"2011-07-26","index":6751,"close":51.26,"high":52.18,"low":51.16,"open":51.89,"volume":5670100},{"timestamp":1311773400,"date":"2011-07-27","index":6752,"close":49.89,"high":50.94,"low":49.71,"open":50.57,"volume":10581400},{"timestamp":1311859800,"date":"2011-07-28","index":6753,"close":49.92,"high":50.89,"low":49.79,"open":49.84,"volume":7703600},{"timestamp":1311946200,"date":"2011-07-29","index":6754,"close":49.63,"high":50.09,"low":48.11,"open":49.1,"volume":10759500},{"timestamp":1312205400,"date":"2011-08-01","index":6755,"close":48.02,"high":50.36,"low":45.69,"open":50.28,"volume":23228700},{"timestamp":1312291800,"date":"2011-08-02","index":6756,"close":46.98,"high":48.44,"low":46.76,"open":47.69,"volume":10060500},{"timestamp":1312378200,"date":"2011-08-03","index":6757,"close":47.18,"high":47.29,"low":45.97,"open":46.99,"volume":8304300}]},{"date":"2011-04-21","estimated":0.89,"reported":1.22,"pre":[{"timestamp":1302183000,"date":"2011-04-07","index":6676,"close":44.43,"high":48.58,"low":44.42,"open":44.77,"volume":7706300},{"timestamp":1302269400,"date":"2011-04-08","index":6677,"close":44.38,"high":45.24,"low":44.14,"open":44.62,"volume":4723900},{"timestamp":1302528600,"date":"2011-04-11","index":6678,"close":44.32,"high":44.49,"low":43.84,"open":44.33,"volume":6048700},{"timestamp":1302615000,"date":"2011-04-12","index":6679,"close":44.81,"high":44.9,"low":44.03,"open":44.19,"volume":3959100},{"timestamp":1302701400,"date":"2011-04-13","index":6680,"close":44.33,"high":45.17,"low":44.08,"open":44.88,"volume":4766300},{"timestamp":1302787800,"date":"2011-04-14","index":6681,"close":44.82,"high":44.98,"low":43.87,"open":44.2,"volume":4719700},{"timestamp":1302874200,"date":"2011-04-15","index":6682,"close":44.98,"high":45.08,"low":44.57,"open":45,"volume":5783300},{"timestamp":1303133400,"date":"2011-04-18","index":6683,"close":43.55,"high":44.61,"low":43.35,"open":44.53,"volume":6722600},{"timestamp":1303219800,"date":"2011-04-19","index":6684,"close":43.96,"high":43.97,"low":43.3,"open":43.6,"volume":5731300},{"timestamp":1303306200,"date":"2011-04-20","index":6685,"close":44.24,"high":44.78,"low":44.18,"open":44.78,"volume":5168100},{"timestamp":1303392600,"date":"2011-04-21","index":6686,"close":47.81,"high":48.9,"low":47.56,"open":48.09,"volume":18367400}],"post":[{"timestamp":1303738200,"date":"2011-04-25","index":6687,"close":47.71,"high":48.14,"low":47.08,"open":47.14,"volume":6650100},{"timestamp":1303824600,"date":"2011-04-26","index":6688,"close":47.35,"high":48.75,"low":46.93,"open":48.12,"volume":10500000},{"timestamp":1303911000,"date":"2011-04-27","index":6689,"close":48.21,"high":48.3,"low":46.88,"open":47.52,"volume":10513300},{"timestamp":1303997400,"date":"2011-04-28","index":6690,"close":49.1,"high":49.1,"low":48.06,"open":48.19,"volume":7913500},{"timestamp":1304083800,"date":"2011-04-29","index":6691,"close":49.23,"high":49.4,"low":48.67,"open":48.95,"volume":9542700},{"timestamp":1304343000,"date":"2011-05-02","index":6692,"close":49.88,"high":50.2,"low":49.23,"open":49.4,"volume":9858200},{"timestamp":1304429400,"date":"2011-05-03","index":6693,"close":49.68,"high":50.01,"low":49.41,"open":49.68,"volume":5879100},{"timestamp":1304515800,"date":"2011-05-04","index":6694,"close":49.56,"high":49.77,"low":48.96,"open":49.55,"volume":7553000},{"timestamp":1304602200,"date":"2011-05-05","index":6695,"close":49.58,"high":50.15,"low":49.02,"open":49.44,"volume":7393900},{"timestamp":1304688600,"date":"2011-05-06","index":6696,"close":50.12,"high":50.25,"low":49.65,"open":50.06,"volume":6295300},{"timestamp":1304947800,"date":"2011-05-09","index":6697,"close":50.47,"high":50.91,"low":49.75,"open":49.75,"volume":5665200}]},{"date":"2011-01-20","estimated":0.84,"reported":1.05,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":6612,"close":37.59,"high":37.81,"low":37.29,"open":37.5,"volume":7528100},{"timestamp":1294324200,"date":"2011-01-06","index":6613,"close":38.37,"high":38.4,"low":37.74,"open":37.96,"volume":7157300},{"timestamp":1294410600,"date":"2011-01-07","index":6614,"close":38.45,"high":38.54,"low":38.05,"open":38.38,"volume":6437700},{"timestamp":1294669800,"date":"2011-01-10","index":6615,"close":38.45,"high":38.65,"low":38.01,"open":38.54,"volume":5725300},{"timestamp":1294756200,"date":"2011-01-11","index":6616,"close":39.08,"high":39.1,"low":38.34,"open":38.53,"volume":5569100},{"timestamp":1294842600,"date":"2011-01-12","index":6617,"close":38.86,"high":39.33,"low":38.81,"open":39.23,"volume":5872400},{"timestamp":1294929000,"date":"2011-01-13","index":6618,"close":39.6,"high":39.6,"low":38.93,"open":39.27,"volume":8618200},{"timestamp":1295015400,"date":"2011-01-14","index":6619,"close":40.77,"high":40.9,"low":39.41,"open":39.48,"volume":10560400},{"timestamp":1295361000,"date":"2011-01-18","index":6620,"close":40.88,"high":40.99,"low":40.47,"open":40.79,"volume":6738900},{"timestamp":1295447400,"date":"2011-01-19","index":6621,"close":40.56,"high":41.02,"low":40.11,"open":40.87,"volume":9424600},{"timestamp":1295533800,"date":"2011-01-20","index":6622,"close":40.31,"high":40.5,"low":39.37,"open":40,"volume":11293100}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":6623,"close":40.41,"high":40.59,"low":40.13,"open":40.58,"volume":7384200},{"timestamp":1295879400,"date":"2011-01-24","index":6624,"close":39.81,"high":40.5,"low":39.7,"open":40.41,"volume":7604100},{"timestamp":1295965800,"date":"2011-01-25","index":6625,"close":40.62,"high":41,"low":39.65,"open":39.69,"volume":10000100},{"timestamp":1296052200,"date":"2011-01-26","index":6626,"close":40.25,"high":41.13,"low":40.11,"open":40.59,"volume":8937900},{"timestamp":1296138600,"date":"2011-01-27","index":6627,"close":42.29,"high":42.42,"low":40.44,"open":40.94,"volume":13558000},{"timestamp":1296225000,"date":"2011-01-28","index":6628,"close":40.93,"high":42.44,"low":40.86,"open":42.31,"volume":7767400},{"timestamp":1296484200,"date":"2011-01-31","index":6629,"close":41.05,"high":41.32,"low":40.71,"open":41.02,"volume":7320400},{"timestamp":1296570600,"date":"2011-02-01","index":6630,"close":42.07,"high":42.18,"low":41.29,"open":41.36,"volume":9074600},{"timestamp":1296657000,"date":"2011-02-02","index":6631,"close":41.95,"high":42.26,"low":41.67,"open":41.74,"volume":4285800},{"timestamp":1296743400,"date":"2011-02-03","index":6632,"close":43.04,"high":44.09,"low":40.9,"open":41.78,"volume":14831200},{"timestamp":1296829800,"date":"2011-02-04","index":6633,"close":42.49,"high":43.9,"low":42.04,"open":43.15,"volume":8338500}]},{"date":"2010-10-19","estimated":0.84,"reported":1.14,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":6548,"close":35.07,"high":35.13,"low":34.55,"open":34.77,"volume":6887400},{"timestamp":1286371800,"date":"2010-10-06","index":6549,"close":33.95,"high":35.22,"low":33.94,"open":35.04,"volume":13815400},{"timestamp":1286458200,"date":"2010-10-07","index":6550,"close":34.34,"high":34.59,"low":34.11,"open":34.39,"volume":6878900},{"timestamp":1286544600,"date":"2010-10-08","index":6551,"close":34.35,"high":34.55,"low":34.19,"open":34.45,"volume":6022300},{"timestamp":1286803800,"date":"2010-10-11","index":6552,"close":34.65,"high":34.9,"low":34.07,"open":34.09,"volume":6746300},{"timestamp":1286890200,"date":"2010-10-12","index":6553,"close":35.02,"high":35.06,"low":34.44,"open":34.52,"volume":6766300},{"timestamp":1286976600,"date":"2010-10-13","index":6554,"close":35.32,"high":35.62,"low":35.02,"open":35.09,"volume":8050100},{"timestamp":1287063000,"date":"2010-10-14","index":6555,"close":35.78,"high":36.26,"low":35.23,"open":35.26,"volume":10274300},{"timestamp":1287149400,"date":"2010-10-15","index":6556,"close":35.98,"high":36.23,"low":35.77,"open":36.01,"volume":7825200},{"timestamp":1287408600,"date":"2010-10-18","index":6557,"close":36.25,"high":36.37,"low":35.84,"open":36.09,"volume":8035000},{"timestamp":1287495000,"date":"2010-10-19","index":6558,"close":35.3,"high":35.92,"low":34.92,"open":35.63,"volume":13178200}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":6559,"close":36.73,"high":36.75,"low":35.45,"open":35.46,"volume":10386500},{"timestamp":1287667800,"date":"2010-10-21","index":6560,"close":36.49,"high":36.85,"low":36.12,"open":36.85,"volume":6840200},{"timestamp":1287754200,"date":"2010-10-22","index":6561,"close":37.26,"high":37.26,"low":36.42,"open":36.7,"volume":6622900},{"timestamp":1288013400,"date":"2010-10-25","index":6562,"close":37.56,"high":37.95,"low":37.46,"open":37.52,"volume":7456100},{"timestamp":1288099800,"date":"2010-10-26","index":6563,"close":37.57,"high":37.69,"low":37.15,"open":37.51,"volume":8050600},{"timestamp":1288186200,"date":"2010-10-27","index":6564,"close":35.93,"high":37.36,"low":35.7,"open":37.25,"volume":12700700},{"timestamp":1288272600,"date":"2010-10-28","index":6565,"close":36.25,"high":36.4,"low":35.95,"open":36.28,"volume":6281600},{"timestamp":1288359000,"date":"2010-10-29","index":6566,"close":36.05,"high":36.93,"low":35.81,"open":36.4,"volume":6696900},{"timestamp":1288618200,"date":"2010-11-01","index":6567,"close":36.11,"high":36.64,"low":35.7,"open":36.27,"volume":7671800},{"timestamp":1288704600,"date":"2010-11-02","index":6568,"close":37,"high":37.09,"low":36.36,"open":36.4,"volume":9988000},{"timestamp":1288791000,"date":"2010-11-03","index":6569,"close":36.66,"high":37.45,"low":36.07,"open":36.65,"volume":10730400}]},{"date":"2010-07-20","estimated":0.75,"reported":0.99,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":6484,"close":28.89,"high":29.06,"low":28.29,"open":28.49,"volume":13395000},{"timestamp":1278509400,"date":"2010-07-07","index":6485,"close":29.2,"high":29.25,"low":28.8,"open":28.98,"volume":8978500},{"timestamp":1278595800,"date":"2010-07-08","index":6486,"close":29.68,"high":29.89,"low":29.25,"open":29.32,"volume":8996400},{"timestamp":1278682200,"date":"2010-07-09","index":6487,"close":29.97,"high":30.13,"low":29.52,"open":29.75,"volume":6971100},{"timestamp":1278941400,"date":"2010-07-12","index":6488,"close":30.04,"high":30.07,"low":29.61,"open":29.91,"volume":8901800},{"timestamp":1279027800,"date":"2010-07-13","index":6489,"close":30.14,"high":30.27,"low":29.8,"open":30.24,"volume":6905100},{"timestamp":1279114200,"date":"2010-07-14","index":6490,"close":30.32,"high":30.39,"low":29.78,"open":30,"volume":4711100},{"timestamp":1279200600,"date":"2010-07-15","index":6491,"close":30.88,"high":30.93,"low":30.12,"open":30.32,"volume":9214500},{"timestamp":1279287000,"date":"2010-07-16","index":6492,"close":30.34,"high":31.12,"low":30.15,"open":30.73,"volume":9411300},{"timestamp":1279546200,"date":"2010-07-19","index":6493,"close":30.82,"high":30.96,"low":30.29,"open":30.48,"volume":8575500},{"timestamp":1279632600,"date":"2010-07-20","index":6494,"close":30.83,"high":31.49,"low":30.24,"open":31.35,"volume":13493900}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":6495,"close":30.7,"high":31.13,"low":30.58,"open":30.85,"volume":8884400},{"timestamp":1279805400,"date":"2010-07-22","index":6496,"close":31,"high":31.2,"low":30.65,"open":31.09,"volume":9202600},{"timestamp":1279891800,"date":"2010-07-23","index":6497,"close":30.92,"high":31.25,"low":30.74,"open":31,"volume":5746700},{"timestamp":1280151000,"date":"2010-07-26","index":6498,"close":31.47,"high":31.49,"low":30.84,"open":30.84,"volume":5479000},{"timestamp":1280237400,"date":"2010-07-27","index":6499,"close":30.78,"high":31.72,"low":30.63,"open":31.53,"volume":11856600},{"timestamp":1280323800,"date":"2010-07-28","index":6500,"close":30.33,"high":30.92,"low":30.15,"open":30.79,"volume":7981800},{"timestamp":1280410200,"date":"2010-07-29","index":6501,"close":30.44,"high":30.88,"low":30.04,"open":30.49,"volume":5540300},{"timestamp":1280496600,"date":"2010-07-30","index":6502,"close":30.45,"high":30.68,"low":29.94,"open":30.2,"volume":4893200},{"timestamp":1280755800,"date":"2010-08-02","index":6503,"close":31.44,"high":31.56,"low":30.83,"open":30.89,"volume":7440900},{"timestamp":1280842200,"date":"2010-08-03","index":6504,"close":32.42,"high":32.58,"low":31.27,"open":31.39,"volume":9954200},{"timestamp":1280928600,"date":"2010-08-04","index":6505,"close":32.91,"high":33.24,"low":32.4,"open":32.43,"volume":9379500}]},{"date":"2010-04-20","estimated":0.69,"reported":1.03,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":6421,"close":33.41,"high":34,"low":33.25,"open":33.27,"volume":9430900},{"timestamp":1270647000,"date":"2010-04-07","index":6422,"close":32.93,"high":33.53,"low":32.74,"open":33.53,"volume":8395900},{"timestamp":1270733400,"date":"2010-04-08","index":6423,"close":32.62,"high":32.96,"low":32.2,"open":32.84,"volume":11174600},{"timestamp":1270819800,"date":"2010-04-09","index":6424,"close":32.26,"high":32.71,"low":31.61,"open":32.66,"volume":12831400},{"timestamp":1271079000,"date":"2010-04-12","index":6425,"close":32.26,"high":32.38,"low":32.01,"open":32.18,"volume":8763300},{"timestamp":1271165400,"date":"2010-04-13","index":6426,"close":32.16,"high":32.68,"low":31.83,"open":32.44,"volume":11119100},{"timestamp":1271251800,"date":"2010-04-14","index":6427,"close":31.05,"high":32.12,"low":30.94,"open":32.11,"volume":16499100},{"timestamp":1271338200,"date":"2010-04-15","index":6428,"close":30.63,"high":31.3,"low":30.08,"open":31.07,"volume":25271500},{"timestamp":1271424600,"date":"2010-04-16","index":6429,"close":30.73,"high":31.11,"low":30.34,"open":30.54,"volume":15355500},{"timestamp":1271683800,"date":"2010-04-19","index":6430,"close":31.23,"high":31.67,"low":30.56,"open":30.56,"volume":13524400},{"timestamp":1271770200,"date":"2010-04-20","index":6431,"close":30.98,"high":32.23,"low":30.26,"open":32.22,"volume":26564000}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":6432,"close":30.26,"high":31.45,"low":30.09,"open":31.14,"volume":13735400},{"timestamp":1271943000,"date":"2010-04-22","index":6433,"close":30.46,"high":30.52,"low":29.88,"open":30.25,"volume":14148700},{"timestamp":1272029400,"date":"2010-04-23","index":6434,"close":30.95,"high":30.97,"low":30.28,"open":30.31,"volume":14799000},{"timestamp":1272288600,"date":"2010-04-26","index":6435,"close":29.85,"high":31.15,"low":29.7,"open":31.12,"volume":16596800},{"timestamp":1272375000,"date":"2010-04-27","index":6436,"close":29.8,"high":30.36,"low":29.62,"open":29.84,"volume":16204300},{"timestamp":1272461400,"date":"2010-04-28","index":6437,"close":30.44,"high":30.62,"low":29.71,"open":29.93,"volume":13270600},{"timestamp":1272547800,"date":"2010-04-29","index":6438,"close":31.3,"high":31.74,"low":30.79,"open":30.81,"volume":13609500},{"timestamp":1272634200,"date":"2010-04-30","index":6439,"close":30.31,"high":31.34,"low":30.22,"open":31.34,"volume":15545900},{"timestamp":1272893400,"date":"2010-05-03","index":6440,"close":30.26,"high":30.58,"low":29.89,"open":30.5,"volume":9553500},{"timestamp":1272979800,"date":"2010-05-04","index":6441,"close":29.49,"high":30.05,"low":29.28,"open":30.01,"volume":11745200},{"timestamp":1273066200,"date":"2010-05-05","index":6442,"close":30,"high":30.1,"low":29.14,"open":29.24,"volume":11359500}]},{"date":"2010-01-21","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1262788200,"date":"2010-01-06","index":6360,"close":31.79,"high":32.06,"low":31.41,"open":31.6,"volume":9761100},{"timestamp":1262874600,"date":"2010-01-07","index":6361,"close":33.01,"high":33.05,"low":31.59,"open":31.59,"volume":11789800},{"timestamp":1262961000,"date":"2010-01-08","index":6362,"close":32.7,"high":32.92,"low":32.34,"open":32.86,"volume":7228700},{"timestamp":1263220200,"date":"2010-01-11","index":6363,"close":32.92,"high":33.13,"low":32.7,"open":32.71,"volume":7206900},{"timestamp":1263306600,"date":"2010-01-12","index":6364,"close":32.05,"high":32.91,"low":31.54,"open":32.7,"volume":13121500},{"timestamp":1263393000,"date":"2010-01-13","index":6365,"close":32.54,"high":32.55,"low":31.68,"open":31.99,"volume":8797200},{"timestamp":1263479400,"date":"2010-01-14","index":6366,"close":33.32,"high":33.33,"low":32.33,"open":32.68,"volume":8818300},{"timestamp":1263565800,"date":"2010-01-15","index":6367,"close":33.75,"high":33.99,"low":33.1,"open":33.54,"volume":19382000},{"timestamp":1263911400,"date":"2010-01-19","index":6368,"close":35.13,"high":35.9,"low":34.5,"open":34.56,"volume":26477900},{"timestamp":1263997800,"date":"2010-01-20","index":6369,"close":34.55,"high":36.07,"low":34.29,"open":35.94,"volume":26854700},{"timestamp":1264084200,"date":"2010-01-21","index":6370,"close":33.1,"high":35.69,"low":33,"open":35.43,"volume":29192700}],"post":[{"timestamp":1264170600,"date":"2010-01-22","index":6371,"close":33.16,"high":34.11,"low":33.1,"open":33.82,"volume":21021600},{"timestamp":1264429800,"date":"2010-01-25","index":6372,"close":33,"high":33.72,"low":32.96,"open":33.56,"volume":10925800},{"timestamp":1264516200,"date":"2010-01-26","index":6373,"close":32.44,"high":32.91,"low":32.44,"open":32.51,"volume":11057200},{"timestamp":1264602600,"date":"2010-01-27","index":6374,"close":33.24,"high":33.53,"low":32.11,"open":32.34,"volume":14387100},{"timestamp":1264689000,"date":"2010-01-28","index":6375,"close":33.43,"high":34.09,"low":33.04,"open":33.33,"volume":16742100},{"timestamp":1264775400,"date":"2010-01-29","index":6376,"close":33,"high":33.8,"low":32.96,"open":33.42,"volume":11931500},{"timestamp":1265034600,"date":"2010-02-01","index":6377,"close":33.13,"high":33.41,"low":32.22,"open":33.03,"volume":13710200},{"timestamp":1265121000,"date":"2010-02-02","index":6378,"close":34.05,"high":34.12,"low":32.93,"open":33.14,"volume":12114600},{"timestamp":1265207400,"date":"2010-02-03","index":6379,"close":33.32,"high":34.05,"low":32.82,"open":34.05,"volume":8410400},{"timestamp":1265293800,"date":"2010-02-04","index":6380,"close":32.46,"high":33.24,"low":32.39,"open":33.24,"volume":10648500},{"timestamp":1265380200,"date":"2010-02-05","index":6381,"close":32.54,"high":32.63,"low":31.84,"open":32.42,"volume":12666000}]},{"date":"2009-10-20","estimated":0.76,"reported":0.89,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":6297,"close":24.38,"high":24.59,"low":23.82,"open":24.46,"volume":11192200},{"timestamp":1254922200,"date":"2009-10-07","index":6298,"close":25.05,"high":25.34,"low":24.4,"open":24.42,"volume":12081700},{"timestamp":1255008600,"date":"2009-10-08","index":6299,"close":24.16,"high":24.43,"low":23.5,"open":24.29,"volume":24531700},{"timestamp":1255095000,"date":"2009-10-09","index":6300,"close":24.67,"high":25.05,"low":24.41,"open":24.45,"volume":16555000},{"timestamp":1255354200,"date":"2009-10-12","index":6301,"close":25.23,"high":25.52,"low":24.81,"open":24.81,"volume":13952400},{"timestamp":1255440600,"date":"2009-10-13","index":6302,"close":24.29,"high":25.17,"low":23.96,"open":25.17,"volume":19003700},{"timestamp":1255527000,"date":"2009-10-14","index":6303,"close":24.87,"high":24.93,"low":24.35,"open":24.62,"volume":9801800},{"timestamp":1255613400,"date":"2009-10-15","index":6304,"close":24.55,"high":24.91,"low":24.38,"open":24.77,"volume":11123600},{"timestamp":1255699800,"date":"2009-10-16","index":6305,"close":24.45,"high":24.96,"low":24.33,"open":24.71,"volume":12367000},{"timestamp":1255959000,"date":"2009-10-19","index":6306,"close":24.92,"high":24.99,"low":24.41,"open":24.57,"volume":10270400},{"timestamp":1256045400,"date":"2009-10-20","index":6307,"close":25.96,"high":26.52,"low":25.5,"open":25.68,"volume":21392200}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":6308,"close":25.12,"high":26.07,"low":25.03,"open":25.97,"volume":11959800},{"timestamp":1256218200,"date":"2009-10-22","index":6309,"close":25.71,"high":26,"low":25.02,"open":25.05,"volume":13756100},{"timestamp":1256304600,"date":"2009-10-23","index":6310,"close":25.85,"high":26.22,"low":25.6,"open":26.1,"volume":8293000},{"timestamp":1256563800,"date":"2009-10-26","index":6311,"close":25.31,"high":26.19,"low":25.29,"open":25.93,"volume":14347500},{"timestamp":1256650200,"date":"2009-10-27","index":6312,"close":26.5,"high":26.8,"low":25.19,"open":25.3,"volume":20485300},{"timestamp":1256736600,"date":"2009-10-28","index":6313,"close":25.88,"high":26.51,"low":25.81,"open":26.29,"volume":11505700},{"timestamp":1256823000,"date":"2009-10-29","index":6314,"close":26.47,"high":26.59,"low":26,"open":26.06,"volume":13044200},{"timestamp":1256909400,"date":"2009-10-30","index":6315,"close":25.95,"high":26.79,"low":25.9,"open":26.32,"volume":11745700},{"timestamp":1257172200,"date":"2009-11-02","index":6316,"close":26.42,"high":26.61,"low":25.64,"open":26.02,"volume":8189400},{"timestamp":1257258600,"date":"2009-11-03","index":6317,"close":26.91,"high":27,"low":26.26,"open":26.58,"volume":11443700},{"timestamp":1257345000,"date":"2009-11-04","index":6318,"close":27.87,"high":28.96,"low":27.62,"open":27.62,"volume":22424700}]},{"date":"2009-07-21","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":6233,"close":25.17,"high":26.31,"low":24,"open":24.05,"volume":19892000},{"timestamp":1247059800,"date":"2009-07-08","index":6234,"close":24.67,"high":25.36,"low":23.91,"open":25.26,"volume":11864900},{"timestamp":1247146200,"date":"2009-07-09","index":6235,"close":24.94,"high":25.6,"low":24.22,"open":24.88,"volume":8967800},{"timestamp":1247232600,"date":"2009-07-10","index":6236,"close":24.67,"high":25.4,"low":24.39,"open":24.9,"volume":5621200},{"timestamp":1247491800,"date":"2009-07-13","index":6237,"close":25.01,"high":25.12,"low":24.27,"open":24.72,"volume":5801600},{"timestamp":1247578200,"date":"2009-07-14","index":6238,"close":24.77,"high":25.73,"low":24.61,"open":25.57,"volume":9708400},{"timestamp":1247664600,"date":"2009-07-15","index":6239,"close":24.91,"high":25.09,"low":24.15,"open":25.06,"volume":12532300},{"timestamp":1247751000,"date":"2009-07-16","index":6240,"close":25.25,"high":25.55,"low":24.32,"open":24.8,"volume":11892400},{"timestamp":1247837400,"date":"2009-07-17","index":6241,"close":25.09,"high":25.5,"low":24.79,"open":25.26,"volume":9050100},{"timestamp":1248096600,"date":"2009-07-20","index":6242,"close":24.84,"high":25.25,"low":24.36,"open":25.25,"volume":8006700},{"timestamp":1248183000,"date":"2009-07-21","index":6243,"close":25.59,"high":25.87,"low":24.95,"open":25.48,"volume":12851000}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":6244,"close":26,"high":26.6,"low":25.37,"open":25.61,"volume":11307100},{"timestamp":1248355800,"date":"2009-07-23","index":6245,"close":27.05,"high":27.34,"low":26.04,"open":26.25,"volume":9955300},{"timestamp":1248442200,"date":"2009-07-24","index":6246,"close":27.32,"high":27.53,"low":26,"open":27.23,"volume":7961000},{"timestamp":1248701400,"date":"2009-07-27","index":6247,"close":27.62,"high":28.2,"low":27.06,"open":27.09,"volume":7030300},{"timestamp":1248787800,"date":"2009-07-28","index":6248,"close":29.08,"high":29.71,"low":27.46,"open":27.78,"volume":17732800},{"timestamp":1248874200,"date":"2009-07-29","index":6249,"close":28.41,"high":29.6,"low":28.2,"open":28.53,"volume":17007300},{"timestamp":1248960600,"date":"2009-07-30","index":6250,"close":28.1,"high":29.01,"low":27.75,"open":28.84,"volume":13690200},{"timestamp":1249047000,"date":"2009-07-31","index":6251,"close":28.06,"high":28.36,"low":27.74,"open":28.08,"volume":8317500},{"timestamp":1249306200,"date":"2009-08-03","index":6252,"close":27.36,"high":28.4,"low":27.07,"open":28.34,"volume":12181300},{"timestamp":1249392600,"date":"2009-08-04","index":6253,"close":26.93,"high":27.48,"low":26.5,"open":27.19,"volume":8508800},{"timestamp":1249479000,"date":"2009-08-05","index":6254,"close":26.18,"high":26.89,"low":26.04,"open":26.88,"volume":7892500}]},{"date":"2009-04-21","estimated":0.68,"reported":0.81,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":6170,"close":21.93,"high":22.05,"low":20.25,"open":20.33,"volume":12855600},{"timestamp":1239111000,"date":"2009-04-07","index":6171,"close":23.45,"high":23.76,"low":20.7,"open":21.4,"volume":21519900},{"timestamp":1239197400,"date":"2009-04-08","index":6172,"close":22.86,"high":24.39,"low":22.55,"open":24.12,"volume":15949800},{"timestamp":1239283800,"date":"2009-04-09","index":6173,"close":23.86,"high":23.91,"low":23,"open":23.56,"volume":8783700},{"timestamp":1239629400,"date":"2009-04-13","index":6174,"close":24.37,"high":24.58,"low":23.5,"open":24.12,"volume":10678000},{"timestamp":1239715800,"date":"2009-04-14","index":6175,"close":24.5,"high":24.87,"low":23.68,"open":24.18,"volume":11141200},{"timestamp":1239802200,"date":"2009-04-15","index":6176,"close":25.11,"high":25.85,"low":24.08,"open":24.34,"volume":15740600},{"timestamp":1239888600,"date":"2009-04-16","index":6177,"close":24.36,"high":26.1,"low":23.67,"open":25.32,"volume":12370500},{"timestamp":1239975000,"date":"2009-04-17","index":6178,"close":24.14,"high":24.4,"low":23.1,"open":24.32,"volume":13915400},{"timestamp":1240234200,"date":"2009-04-20","index":6179,"close":24.21,"high":24.87,"low":23.52,"open":23.52,"volume":9951200},{"timestamp":1240320600,"date":"2009-04-21","index":6180,"close":22.8,"high":25.71,"low":22.72,"open":25.38,"volume":23880900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":6181,"close":22.81,"high":23.63,"low":22.5,"open":22.86,"volume":17248100},{"timestamp":1240493400,"date":"2009-04-23","index":6182,"close":23.16,"high":23.55,"low":21.95,"open":23.1,"volume":15036800},{"timestamp":1240579800,"date":"2009-04-24","index":6183,"close":23.06,"high":23.61,"low":22.56,"open":23.43,"volume":14607200},{"timestamp":1240839000,"date":"2009-04-27","index":6184,"close":23.01,"high":23.56,"low":22.73,"open":23.2,"volume":11906800},{"timestamp":1240925400,"date":"2009-04-28","index":6185,"close":23.89,"high":24.54,"low":22.69,"open":23,"volume":14061200},{"timestamp":1241011800,"date":"2009-04-29","index":6186,"close":23.87,"high":24.25,"low":23.27,"open":24.05,"volume":11349100},{"timestamp":1241098200,"date":"2009-04-30","index":6187,"close":23.52,"high":24.46,"low":23.37,"open":24.4,"volume":10722700},{"timestamp":1241184600,"date":"2009-05-01","index":6188,"close":22.97,"high":23.58,"low":22.74,"open":23.56,"volume":10355700},{"timestamp":1241443800,"date":"2009-05-04","index":6189,"close":23.72,"high":23.76,"low":22.8,"open":22.98,"volume":9592300},{"timestamp":1241530200,"date":"2009-05-05","index":6190,"close":25.56,"high":25.68,"low":23.62,"open":23.62,"volume":13811900},{"timestamp":1241616600,"date":"2009-05-06","index":6191,"close":25.93,"high":26,"low":25.25,"open":25.74,"volume":9675400}]},{"date":"2009-01-22","estimated":0.78,"reported":0.78,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":6109,"close":26.3,"high":27.08,"low":26.04,"open":26.71,"volume":8228400},{"timestamp":1231425000,"date":"2009-01-08","index":6110,"close":26.71,"high":26.91,"low":25.75,"open":26.1,"volume":6106900},{"timestamp":1231511400,"date":"2009-01-09","index":6111,"close":26.45,"high":27,"low":25.8,"open":26.75,"volume":5931400},{"timestamp":1231770600,"date":"2009-01-12","index":6112,"close":25.62,"high":26.79,"low":25.29,"open":26.58,"volume":6242600},{"timestamp":1231857000,"date":"2009-01-13","index":6113,"close":25.36,"high":26.29,"low":24.85,"open":24.92,"volume":10393800},{"timestamp":1231943400,"date":"2009-01-14","index":6114,"close":24.08,"high":24.96,"low":23.77,"open":24.7,"volume":7846700},{"timestamp":1232029800,"date":"2009-01-15","index":6115,"close":24.89,"high":25.14,"low":23.86,"open":24.06,"volume":10735100},{"timestamp":1232116200,"date":"2009-01-16","index":6116,"close":25.5,"high":25.62,"low":24.76,"open":25.39,"volume":9587900},{"timestamp":1232461800,"date":"2009-01-20","index":6117,"close":24.16,"high":26.01,"low":24.03,"open":25.41,"volume":8196900},{"timestamp":1232548200,"date":"2009-01-21","index":6118,"close":25.05,"high":25.12,"low":23.86,"open":24.21,"volume":8206400},{"timestamp":1232634600,"date":"2009-01-22","index":6119,"close":27.19,"high":27.44,"low":25.25,"open":25.44,"volume":19846600}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":6120,"close":28.04,"high":28.57,"low":25.93,"open":27.17,"volume":14194800},{"timestamp":1232980200,"date":"2009-01-26","index":6121,"close":28.15,"high":28.72,"low":27.8,"open":28.16,"volume":11956600},{"timestamp":1233066600,"date":"2009-01-27","index":6122,"close":29.08,"high":29.5,"low":28.09,"open":28.27,"volume":14528200},{"timestamp":1233153000,"date":"2009-01-28","index":6123,"close":29.99,"high":30.25,"low":29.25,"open":29.61,"volume":16850900},{"timestamp":1233239400,"date":"2009-01-29","index":6124,"close":28.69,"high":29.7,"low":28.51,"open":29.68,"volume":8842900},{"timestamp":1233325800,"date":"2009-01-30","index":6125,"close":28.33,"high":28.9,"low":27.66,"open":28.76,"volume":9325100},{"timestamp":1233585000,"date":"2009-02-02","index":6126,"close":29.15,"high":29.5,"low":27.8,"open":28,"volume":9313100},{"timestamp":1233671400,"date":"2009-02-03","index":6127,"close":29.74,"high":30.25,"low":28.69,"open":29.61,"volume":12365200},{"timestamp":1233757800,"date":"2009-02-04","index":6128,"close":28.98,"high":29.94,"low":28.75,"open":29.8,"volume":13014100},{"timestamp":1233844200,"date":"2009-02-05","index":6129,"close":28.8,"high":29.08,"low":28.52,"open":28.66,"volume":13264500},{"timestamp":1233930600,"date":"2009-02-06","index":6130,"close":28.94,"high":29.43,"low":28.5,"open":28.77,"volume":15279600}]},{"date":"2008-10-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1222954200,"date":"2008-10-02","index":6043,"close":24.76,"high":25.46,"low":24.7,"open":25.09,"volume":10096200},{"timestamp":1223040600,"date":"2008-10-03","index":6044,"close":24.11,"high":25.29,"low":23.99,"open":25.06,"volume":7621800},{"timestamp":1223299800,"date":"2008-10-06","index":6045,"close":22.26,"high":23.99,"low":21.65,"open":23.77,"volume":12613300},{"timestamp":1223386200,"date":"2008-10-07","index":6046,"close":20.52,"high":22.75,"low":20.52,"open":22.5,"volume":11134900},{"timestamp":1223472600,"date":"2008-10-08","index":6047,"close":19.2,"high":21.02,"low":19.2,"open":20.26,"volume":12460900},{"timestamp":1223559000,"date":"2008-10-09","index":6048,"close":17.8,"high":20.17,"low":17.54,"open":20.13,"volume":18043400},{"timestamp":1223645400,"date":"2008-10-10","index":6049,"close":17.35,"high":19,"low":14.51,"open":16.63,"volume":22748600},{"timestamp":1223904600,"date":"2008-10-13","index":6050,"close":23.38,"high":23.52,"low":17.83,"open":18.06,"volume":17691700},{"timestamp":1223991000,"date":"2008-10-14","index":6051,"close":22.99,"high":25.25,"low":22.66,"open":24.31,"volume":14809700},{"timestamp":1224077400,"date":"2008-10-15","index":6052,"close":21.67,"high":23.04,"low":21.57,"open":22.58,"volume":11159000},{"timestamp":1224163800,"date":"2008-10-16","index":6053,"close":22.63,"high":24,"low":20.7,"open":23.62,"volume":20106300}],"post":[{"timestamp":1224250200,"date":"2008-10-17","index":6054,"close":24.39,"high":24.72,"low":22.56,"open":22.99,"volume":17641700},{"timestamp":1224509400,"date":"2008-10-20","index":6055,"close":25.51,"high":25.61,"low":24.2,"open":24.62,"volume":9741400},{"timestamp":1224595800,"date":"2008-10-21","index":6056,"close":25.25,"high":25.99,"low":25,"open":25.14,"volume":13449800},{"timestamp":1224682200,"date":"2008-10-22","index":6057,"close":24.06,"high":24.82,"low":22.7,"open":23.7,"volume":15369300},{"timestamp":1224768600,"date":"2008-10-23","index":6058,"close":23.93,"high":24.79,"low":22.17,"open":24.26,"volume":10879900},{"timestamp":1224855000,"date":"2008-10-24","index":6059,"close":22.91,"high":23.45,"low":21.26,"open":22.18,"volume":10412300},{"timestamp":1225114200,"date":"2008-10-27","index":6060,"close":20.43,"high":22.93,"low":20.2,"open":22.31,"volume":11761500},{"timestamp":1225200600,"date":"2008-10-28","index":6061,"close":22.45,"high":22.48,"low":20,"open":21.27,"volume":11767800},{"timestamp":1225287000,"date":"2008-10-29","index":6062,"close":21.32,"high":22.68,"low":21,"open":22.31,"volume":14461400},{"timestamp":1225373400,"date":"2008-10-30","index":6063,"close":22.39,"high":22.69,"low":21.12,"open":22.69,"volume":9410800},{"timestamp":1225459800,"date":"2008-10-31","index":6064,"close":23.73,"high":24.19,"low":21.3,"open":22.07,"volume":14807400}]},{"date":"2008-07-22","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":5982,"close":23.28,"high":24.09,"low":22.51,"open":22.78,"volume":23354900},{"timestamp":1215610200,"date":"2008-07-09","index":5983,"close":22.93,"high":23.56,"low":22.75,"open":23.35,"volume":16839800},{"timestamp":1215696600,"date":"2008-07-10","index":5984,"close":22.58,"high":23.17,"low":22.18,"open":22.9,"volume":12975200},{"timestamp":1215783000,"date":"2008-07-11","index":5985,"close":22.16,"high":22.55,"low":21.54,"open":21.76,"volume":14181300},{"timestamp":1216042200,"date":"2008-07-14","index":5986,"close":22.18,"high":22.5,"low":22.03,"open":22.19,"volume":10634900},{"timestamp":1216128600,"date":"2008-07-15","index":5987,"close":22.33,"high":22.42,"low":21.2,"open":21.91,"volume":16152700},{"timestamp":1216215000,"date":"2008-07-16","index":5988,"close":22.53,"high":22.66,"low":21.97,"open":22.4,"volume":19159200},{"timestamp":1216301400,"date":"2008-07-17","index":5989,"close":23.58,"high":23.67,"low":22.49,"open":22.6,"volume":16009900},{"timestamp":1216387800,"date":"2008-07-18","index":5990,"close":23.9,"high":24.29,"low":23.24,"open":23.72,"volume":15625200},{"timestamp":1216647000,"date":"2008-07-21","index":5991,"close":23.83,"high":24.34,"low":23.76,"open":24.13,"volume":13714500},{"timestamp":1216733400,"date":"2008-07-22","index":5992,"close":26.21,"high":26.4,"low":24.15,"open":24.4,"volume":26171000}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":5993,"close":27.76,"high":28.13,"low":27.28,"open":27.92,"volume":26577700},{"timestamp":1216906200,"date":"2008-07-24","index":5994,"close":27.02,"high":27.94,"low":26.81,"open":27.74,"volume":11180800},{"timestamp":1216992600,"date":"2008-07-25","index":5995,"close":27.45,"high":27.6,"low":26.9,"open":27.02,"volume":11244200},{"timestamp":1217251800,"date":"2008-07-28","index":5996,"close":26.78,"high":27.95,"low":26.78,"open":27.47,"volume":8837000},{"timestamp":1217338200,"date":"2008-07-29","index":5997,"close":27.53,"high":27.66,"low":26.62,"open":26.85,"volume":7623700},{"timestamp":1217424600,"date":"2008-07-30","index":5998,"close":27.28,"high":27.93,"low":26.69,"open":27.65,"volume":10490000},{"timestamp":1217511000,"date":"2008-07-31","index":5999,"close":28.08,"high":28.97,"low":27.12,"open":27.12,"volume":17290000},{"timestamp":1217597400,"date":"2008-08-01","index":6000,"close":28.13,"high":28.31,"low":27.44,"open":27.99,"volume":10702100},{"timestamp":1217856600,"date":"2008-08-04","index":6001,"close":28.96,"high":29.5,"low":27.5,"open":28.7,"volume":11467400},{"timestamp":1217943000,"date":"2008-08-05","index":6002,"close":30.45,"high":30.48,"low":28.96,"open":28.96,"volume":13067600},{"timestamp":1218029400,"date":"2008-08-06","index":6003,"close":29.86,"high":30.41,"low":29.36,"open":30.41,"volume":9772900}]},{"date":"2008-04-22","estimated":0.8,"reported":0.78,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":5919,"close":38.08,"high":38.33,"low":36.51,"open":36.68,"volume":12245600},{"timestamp":1207747800,"date":"2008-04-09","index":5920,"close":37.28,"high":38.28,"low":37.15,"open":38.28,"volume":7126600},{"timestamp":1207834200,"date":"2008-04-10","index":5921,"close":36.6,"high":37.85,"low":36.52,"open":36.99,"volume":6794700},{"timestamp":1207920600,"date":"2008-04-11","index":5922,"close":35.87,"high":37,"low":35.73,"open":36.5,"volume":7061600},{"timestamp":1208179800,"date":"2008-04-14","index":5923,"close":36.29,"high":36.3,"low":35.53,"open":35.85,"volume":4541600},{"timestamp":1208266200,"date":"2008-04-15","index":5924,"close":37.24,"high":38.1,"low":36.08,"open":36.13,"volume":9010100},{"timestamp":1208352600,"date":"2008-04-16","index":5925,"close":35.8,"high":37.27,"low":35.76,"open":37.27,"volume":11659600},{"timestamp":1208439000,"date":"2008-04-17","index":5926,"close":36.7,"high":36.71,"low":35.72,"open":35.72,"volume":7013500},{"timestamp":1208525400,"date":"2008-04-18","index":5927,"close":37.25,"high":37.44,"low":36.05,"open":36.84,"volume":9058800},{"timestamp":1208784600,"date":"2008-04-21","index":5928,"close":37.81,"high":38.1,"low":37.04,"open":37.04,"volume":8088300},{"timestamp":1208871000,"date":"2008-04-22","index":5929,"close":34.15,"high":35.05,"low":33.48,"open":33.71,"volume":28718500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":5930,"close":34.73,"high":35.17,"low":33.77,"open":34.06,"volume":17846700},{"timestamp":1209043800,"date":"2008-04-24","index":5931,"close":33.59,"high":35.29,"low":33.41,"open":34.5,"volume":10118800},{"timestamp":1209130200,"date":"2008-04-25","index":5932,"close":33.99,"high":34.29,"low":33.57,"open":33.81,"volume":10066100},{"timestamp":1209389400,"date":"2008-04-28","index":5933,"close":33.64,"high":34.15,"low":33.46,"open":34,"volume":9751200},{"timestamp":1209475800,"date":"2008-04-29","index":5934,"close":33.4,"high":33.48,"low":32.94,"open":33.47,"volume":10580800},{"timestamp":1209562200,"date":"2008-04-30","index":5935,"close":32.63,"high":33.6,"low":32.5,"open":33.6,"volume":14293400},{"timestamp":1209648600,"date":"2008-05-01","index":5936,"close":32.9,"high":33.18,"low":32.32,"open":32.72,"volume":26252600},{"timestamp":1209735000,"date":"2008-05-02","index":5937,"close":33.47,"high":34.36,"low":33.01,"open":33.01,"volume":12916900},{"timestamp":1209994200,"date":"2008-05-05","index":5938,"close":33.07,"high":34.03,"low":33.06,"open":33.56,"volume":11348000},{"timestamp":1210080600,"date":"2008-05-06","index":5939,"close":32.8,"high":33.27,"low":32.56,"open":33.07,"volume":11935500},{"timestamp":1210167000,"date":"2008-05-07","index":5940,"close":32.66,"high":33.23,"low":32.56,"open":32.74,"volume":8573600}]},{"date":"2008-01-22","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":5856,"close":56.88,"high":57.11,"low":55.54,"open":55.54,"volume":6093200},{"timestamp":1199802600,"date":"2008-01-08","index":5857,"close":56.21,"high":57.48,"low":55.98,"open":57.05,"volume":8142700},{"timestamp":1199889000,"date":"2008-01-09","index":5858,"close":56.19,"high":57.48,"low":55.75,"open":56.09,"volume":9381400},{"timestamp":1199975400,"date":"2008-01-10","index":5859,"close":56.09,"high":56.28,"low":55.07,"open":55.91,"volume":6413600},{"timestamp":1200061800,"date":"2008-01-11","index":5860,"close":55.91,"high":56.59,"low":55.47,"open":55.69,"volume":6135400},{"timestamp":1200321000,"date":"2008-01-14","index":5861,"close":55.42,"high":56.5,"low":55.08,"open":56.25,"volume":6194000},{"timestamp":1200407400,"date":"2008-01-15","index":5862,"close":54.95,"high":55.4,"low":54.53,"open":55.01,"volume":6703900},{"timestamp":1200493800,"date":"2008-01-16","index":5863,"close":55.28,"high":56.27,"low":54.6,"open":54.6,"volume":8403500},{"timestamp":1200580200,"date":"2008-01-17","index":5864,"close":54.36,"high":55.54,"low":53.79,"open":55.54,"volume":7686000},{"timestamp":1200666600,"date":"2008-01-18","index":5865,"close":54.4,"high":54.88,"low":53.11,"open":54.64,"volume":9705200},{"timestamp":1201012200,"date":"2008-01-22","index":5866,"close":51.22,"high":52.98,"low":50.32,"open":51.5,"volume":16447400}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":5867,"close":50.35,"high":50.43,"low":48.12,"open":49.82,"volume":15512200},{"timestamp":1201185000,"date":"2008-01-24","index":5868,"close":49.82,"high":50.53,"low":49.28,"open":50.37,"volume":11488400},{"timestamp":1201271400,"date":"2008-01-25","index":5869,"close":50,"high":50.2,"low":49.5,"open":49.88,"volume":12519600},{"timestamp":1201530600,"date":"2008-01-28","index":5870,"close":52,"high":52,"low":49.59,"open":49.9,"volume":13295200},{"timestamp":1201617000,"date":"2008-01-29","index":5871,"close":50.78,"high":52.22,"low":50.12,"open":52.22,"volume":9873700},{"timestamp":1201703400,"date":"2008-01-30","index":5872,"close":50.16,"high":51.3,"low":50.13,"open":50.51,"volume":9818900},{"timestamp":1201789800,"date":"2008-01-31","index":5873,"close":50.84,"high":51.12,"low":49.32,"open":50.07,"volume":8361900},{"timestamp":1201876200,"date":"2008-02-01","index":5874,"close":50.1,"high":51.03,"low":49.65,"open":50.85,"volume":7346800},{"timestamp":1202135400,"date":"2008-02-04","index":5875,"close":49.9,"high":50.18,"low":49.79,"open":49.91,"volume":4484300},{"timestamp":1202221800,"date":"2008-02-05","index":5876,"close":49.4,"high":50.23,"low":49.4,"open":50.06,"volume":6981300},{"timestamp":1202308200,"date":"2008-02-06","index":5877,"close":49.38,"high":49.81,"low":49.28,"open":49.64,"volume":6428300}]},{"date":"2007-10-18","estimated":0.92,"reported":0.95,"pre":[{"timestamp":1191504600,"date":"2007-10-04","index":5792,"close":47.38,"high":47.64,"low":47.15,"open":47.42,"volume":8023900},{"timestamp":1191591000,"date":"2007-10-05","index":5793,"close":47.7,"high":48.02,"low":47.38,"open":47.44,"volume":7696600},{"timestamp":1191850200,"date":"2007-10-08","index":5794,"close":47.81,"high":47.96,"low":47.68,"open":47.7,"volume":3853800},{"timestamp":1191936600,"date":"2007-10-09","index":5795,"close":48.49,"high":48.5,"low":47.76,"open":47.79,"volume":7991400},{"timestamp":1192023000,"date":"2007-10-10","index":5796,"close":49.33,"high":49.68,"low":48.44,"open":48.48,"volume":13164600},{"timestamp":1192109400,"date":"2007-10-11","index":5797,"close":49.34,"high":49.6,"low":49.2,"open":49.54,"volume":10103300},{"timestamp":1192195800,"date":"2007-10-12","index":5798,"close":49.69,"high":49.98,"low":49.15,"open":49.24,"volume":9159300},{"timestamp":1192455000,"date":"2007-10-15","index":5799,"close":48.93,"high":49.75,"low":48.75,"open":49.75,"volume":8021300},{"timestamp":1192541400,"date":"2007-10-16","index":5800,"close":48.5,"high":49.11,"low":48.36,"open":48.91,"volume":6462000},{"timestamp":1192627800,"date":"2007-10-17","index":5801,"close":48.6,"high":49.41,"low":48.25,"open":48.49,"volume":5703600},{"timestamp":1192714200,"date":"2007-10-18","index":5802,"close":48.1,"high":49,"low":47.92,"open":49,"volume":20643600}],"post":[{"timestamp":1192800600,"date":"2007-10-19","index":5803,"close":47.45,"high":47.97,"low":47.37,"open":47.74,"volume":11601200},{"timestamp":1193059800,"date":"2007-10-22","index":5804,"close":48.13,"high":48.18,"low":47.09,"open":47.24,"volume":7585700},{"timestamp":1193146200,"date":"2007-10-23","index":5805,"close":48.84,"high":49.14,"low":48.15,"open":48.18,"volume":6565100},{"timestamp":1193232600,"date":"2007-10-24","index":5806,"close":48.47,"high":49.42,"low":47.9,"open":49.25,"volume":7371800},{"timestamp":1193319000,"date":"2007-10-25","index":5807,"close":48.53,"high":48.96,"low":48.18,"open":48.47,"volume":6569800},{"timestamp":1193405400,"date":"2007-10-26","index":5808,"close":47.99,"high":48.78,"low":47,"open":48.62,"volume":6127600},{"timestamp":1193664600,"date":"2007-10-29","index":5809,"close":47.95,"high":48.49,"low":47.8,"open":48.23,"volume":4789800},{"timestamp":1193751000,"date":"2007-10-30","index":5810,"close":47.9,"high":48.2,"low":47.4,"open":47.77,"volume":5111300},{"timestamp":1193837400,"date":"2007-10-31","index":5811,"close":49.15,"high":49.62,"low":48.4,"open":48.55,"volume":9457100},{"timestamp":1193923800,"date":"2007-11-01","index":5812,"close":48.55,"high":49.43,"low":48.5,"open":48.82,"volume":6727600},{"timestamp":1194010200,"date":"2007-11-02","index":5813,"close":48.94,"high":49.04,"low":48.12,"open":48.29,"volume":7492800}]},{"date":"2007-07-19","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":5728,"close":52.45,"high":52.55,"low":51.7,"open":52.14,"volume":6866000},{"timestamp":1183728600,"date":"2007-07-06","index":5729,"close":53.02,"high":53.18,"low":52.11,"open":52.53,"volume":4825800},{"timestamp":1183987800,"date":"2007-07-09","index":5730,"close":51.97,"high":53.07,"low":51.94,"open":53,"volume":7362800},{"timestamp":1184074200,"date":"2007-07-10","index":5731,"close":51.55,"high":52.48,"low":51.47,"open":51.75,"volume":7001600},{"timestamp":1184160600,"date":"2007-07-11","index":5732,"close":51.41,"high":51.9,"low":51.15,"open":51.43,"volume":12962500},{"timestamp":1184247000,"date":"2007-07-12","index":5733,"close":53.09,"high":53.1,"low":51.13,"open":51.38,"volume":12038400},{"timestamp":1184333400,"date":"2007-07-13","index":5734,"close":52.98,"high":53.08,"low":52.37,"open":53,"volume":4476300},{"timestamp":1184592600,"date":"2007-07-16","index":5735,"close":52.95,"high":53.9,"low":52.87,"open":53.9,"volume":6168300},{"timestamp":1184679000,"date":"2007-07-17","index":5736,"close":53,"high":53.42,"low":52.59,"open":52.66,"volume":5691200},{"timestamp":1184765400,"date":"2007-07-18","index":5737,"close":53.58,"high":54.1,"low":53.14,"open":54.01,"volume":9001700},{"timestamp":1184851800,"date":"2007-07-19","index":5738,"close":51.89,"high":52.3,"low":51.3,"open":51.95,"volume":17658500}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":5739,"close":51.32,"high":51.9,"low":50.78,"open":51.67,"volume":9549000},{"timestamp":1185197400,"date":"2007-07-23","index":5740,"close":51.17,"high":51.66,"low":51.06,"open":51.5,"volume":6810200},{"timestamp":1185283800,"date":"2007-07-24","index":5741,"close":51,"high":51.56,"low":50.96,"open":51.17,"volume":8679200},{"timestamp":1185370200,"date":"2007-07-25","index":5742,"close":51.21,"high":51.42,"low":50.7,"open":50.99,"volume":8547700},{"timestamp":1185456600,"date":"2007-07-26","index":5743,"close":50.21,"high":51.12,"low":49.8,"open":50.51,"volume":8703200},{"timestamp":1185543000,"date":"2007-07-27","index":5744,"close":49.13,"high":50.39,"low":49.1,"open":49.91,"volume":10559500},{"timestamp":1185802200,"date":"2007-07-30","index":5745,"close":48.94,"high":50.25,"low":48.75,"open":49.4,"volume":7892100},{"timestamp":1185888600,"date":"2007-07-31","index":5746,"close":48.43,"high":49.23,"low":48.13,"open":49.16,"volume":10434800},{"timestamp":1185975000,"date":"2007-08-01","index":5747,"close":47.99,"high":48.87,"low":47.36,"open":48.24,"volume":11590900},{"timestamp":1186061400,"date":"2007-08-02","index":5748,"close":48.36,"high":48.8,"low":47.5,"open":47.5,"volume":10394800},{"timestamp":1186147800,"date":"2007-08-03","index":5749,"close":47.5,"high":49.25,"low":47.4,"open":49.25,"volume":10970100}]},{"date":"2007-04-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":5665,"close":55.06,"high":55.4,"low":54.4,"open":54.61,"volume":8705200},{"timestamp":1175779800,"date":"2007-04-05","index":5666,"close":55.33,"high":55.9,"low":54.72,"open":54.82,"volume":9043800},{"timestamp":1176125400,"date":"2007-04-09","index":5667,"close":54.88,"high":55.38,"low":54.81,"open":55.15,"volume":8099000},{"timestamp":1176211800,"date":"2007-04-10","index":5668,"close":54.24,"high":55.09,"low":53.91,"open":54.85,"volume":8314800},{"timestamp":1176298200,"date":"2007-04-11","index":5669,"close":53.14,"high":54.21,"low":52.9,"open":53.87,"volume":10239700},{"timestamp":1176384600,"date":"2007-04-12","index":5670,"close":53.12,"high":53.36,"low":52.76,"open":52.91,"volume":5216000},{"timestamp":1176471000,"date":"2007-04-13","index":5671,"close":52.95,"high":53.35,"low":52.2,"open":53.35,"volume":6946800},{"timestamp":1176730200,"date":"2007-04-16","index":5672,"close":53.85,"high":53.85,"low":52.75,"open":52.96,"volume":6470900},{"timestamp":1176816600,"date":"2007-04-17","index":5673,"close":54.62,"high":55.15,"low":54.09,"open":54.8,"volume":12462200},{"timestamp":1176903000,"date":"2007-04-18","index":5674,"close":54.21,"high":54.95,"low":53.87,"open":54.22,"volume":7377000},{"timestamp":1176989400,"date":"2007-04-19","index":5675,"close":52.05,"high":52.49,"low":51.25,"open":51.5,"volume":19605100}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":5676,"close":53.2,"high":53.85,"low":52.11,"open":52.49,"volume":13710900},{"timestamp":1177335000,"date":"2007-04-23","index":5677,"close":53.95,"high":54.03,"low":53,"open":53.2,"volume":7865400},{"timestamp":1177421400,"date":"2007-04-24","index":5678,"close":54.23,"high":54.37,"low":53.35,"open":53.9,"volume":9378500},{"timestamp":1177507800,"date":"2007-04-25","index":5679,"close":52.94,"high":53.9,"low":52.34,"open":53.25,"volume":14426200},{"timestamp":1177594200,"date":"2007-04-26","index":5680,"close":52.71,"high":53.62,"low":52.18,"open":53.1,"volume":14477500},{"timestamp":1177680600,"date":"2007-04-27","index":5681,"close":53.15,"high":53.25,"low":52.72,"open":52.72,"volume":6330800},{"timestamp":1177939800,"date":"2007-04-30","index":5682,"close":53.06,"high":53.56,"low":52.74,"open":53.56,"volume":7393900},{"timestamp":1178026200,"date":"2007-05-01","index":5683,"close":52.75,"high":53,"low":52.44,"open":52.92,"volume":9132800},{"timestamp":1178112600,"date":"2007-05-02","index":5684,"close":53.79,"high":53.95,"low":52.72,"open":53.1,"volume":7340900},{"timestamp":1178199000,"date":"2007-05-03","index":5685,"close":53.19,"high":54,"low":52.99,"open":53.95,"volume":7602000},{"timestamp":1178285400,"date":"2007-05-04","index":5686,"close":53.57,"high":53.84,"low":53,"open":53.15,"volume":5999900}]},{"date":"2007-01-18","estimated":0.85,"reported":0.86,"pre":[{"timestamp":1167834600,"date":"2007-01-03","index":5602,"close":52.57,"high":54.34,"low":52.32,"open":54.32,"volume":8360300},{"timestamp":1167921000,"date":"2007-01-04","index":5603,"close":52.91,"high":53,"low":52.05,"open":52.5,"volume":5152500},{"timestamp":1168007400,"date":"2007-01-05","index":5604,"close":52.55,"high":53.05,"low":51.93,"open":52.8,"volume":6215700},{"timestamp":1168266600,"date":"2007-01-08","index":5605,"close":53.32,"high":53.49,"low":52.22,"open":52.45,"volume":4344100},{"timestamp":1168353000,"date":"2007-01-09","index":5606,"close":52.68,"high":53.35,"low":52.43,"open":53.35,"volume":5483900},{"timestamp":1168439400,"date":"2007-01-10","index":5607,"close":52.83,"high":53.25,"low":52.2,"open":52.82,"volume":5075600},{"timestamp":1168525800,"date":"2007-01-11","index":5608,"close":54.45,"high":54.5,"low":52.95,"open":53.11,"volume":5491000},{"timestamp":1168612200,"date":"2007-01-12","index":5609,"close":55.1,"high":55.34,"low":54.25,"open":54.4,"volume":8345700},{"timestamp":1168957800,"date":"2007-01-16","index":5610,"close":55.75,"high":55.95,"low":54.72,"open":55.1,"volume":8213400},{"timestamp":1169044200,"date":"2007-01-17","index":5611,"close":55.65,"high":56.29,"low":55.52,"open":55.95,"volume":6731900},{"timestamp":1169130600,"date":"2007-01-18","index":5612,"close":53.8,"high":54.6,"low":53.36,"open":54.6,"volume":13144300}],"post":[{"timestamp":1169217000,"date":"2007-01-19","index":5613,"close":53.2,"high":53.8,"low":53.08,"open":53.8,"volume":8131200},{"timestamp":1169476200,"date":"2007-01-22","index":5614,"close":52.19,"high":53.25,"low":52.05,"open":53.2,"volume":8795700},{"timestamp":1169562600,"date":"2007-01-23","index":5615,"close":51.47,"high":52.45,"low":51.4,"open":52.2,"volume":7639300},{"timestamp":1169649000,"date":"2007-01-24","index":5616,"close":51.8,"high":52.31,"low":50.76,"open":51.37,"volume":8157300},{"timestamp":1169735400,"date":"2007-01-25","index":5617,"close":52.1,"high":52.4,"low":51.8,"open":51.8,"volume":4976800},{"timestamp":1169821800,"date":"2007-01-26","index":5618,"close":51.54,"high":52.14,"low":51.28,"open":52.06,"volume":4097600},{"timestamp":1170081000,"date":"2007-01-29","index":5619,"close":51.73,"high":52.01,"low":51.35,"open":51.35,"volume":5026500},{"timestamp":1170167400,"date":"2007-01-30","index":5620,"close":52.21,"high":52.53,"low":51.81,"open":52.02,"volume":5881200},{"timestamp":1170253800,"date":"2007-01-31","index":5621,"close":52.26,"high":52.5,"low":51.44,"open":52.5,"volume":4265600},{"timestamp":1170340200,"date":"2007-02-01","index":5622,"close":52.8,"high":53.22,"low":51.78,"open":52.27,"volume":4694500},{"timestamp":1170426600,"date":"2007-02-02","index":5623,"close":52.91,"high":53.45,"low":52.75,"open":52.85,"volume":4959500}]},{"date":"2006-10-19","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1160055000,"date":"2006-10-05","index":5542,"close":50.67,"high":50.73,"low":49.1,"open":49.22,"volume":5942600},{"timestamp":1160141400,"date":"2006-10-06","index":5543,"close":51.5,"high":52.61,"low":50.56,"open":50.6,"volume":9803400},{"timestamp":1160400600,"date":"2006-10-09","index":5544,"close":50.72,"high":51.5,"low":50.62,"open":51.49,"volume":3768100},{"timestamp":1160487000,"date":"2006-10-10","index":5545,"close":49.65,"high":50.98,"low":49.56,"open":50.95,"volume":5325500},{"timestamp":1160573400,"date":"2006-10-11","index":5546,"close":50.1,"high":50.37,"low":49.3,"open":49.62,"volume":4648900},{"timestamp":1160659800,"date":"2006-10-12","index":5547,"close":49.62,"high":50,"low":49.08,"open":50,"volume":5007900},{"timestamp":1160746200,"date":"2006-10-13","index":5548,"close":48.75,"high":49.4,"low":48.52,"open":49.25,"volume":7707300},{"timestamp":1161005400,"date":"2006-10-16","index":5549,"close":47.54,"high":50.36,"low":47.15,"open":47.15,"volume":32185700},{"timestamp":1161091800,"date":"2006-10-17","index":5550,"close":46.73,"high":47.66,"low":46.61,"open":47.27,"volume":15103400},{"timestamp":1161178200,"date":"2006-10-18","index":5551,"close":48,"high":48.03,"low":46.65,"open":47.01,"volume":9840300},{"timestamp":1161264600,"date":"2006-10-19","index":5552,"close":50.65,"high":51.03,"low":48.79,"open":49.2,"volume":21289100}],"post":[{"timestamp":1161351000,"date":"2006-10-20","index":5553,"close":50.7,"high":51.45,"low":50.58,"open":50.85,"volume":12075800},{"timestamp":1161610200,"date":"2006-10-23","index":5554,"close":50.64,"high":51.18,"low":50.33,"open":50.77,"volume":6835900},{"timestamp":1161696600,"date":"2006-10-24","index":5555,"close":49.84,"high":50.79,"low":49.83,"open":50.5,"volume":7961900},{"timestamp":1161783000,"date":"2006-10-25","index":5556,"close":48.63,"high":49.9,"low":48.44,"open":49.85,"volume":13030300},{"timestamp":1161869400,"date":"2006-10-26","index":5557,"close":49.37,"high":49.65,"low":48.9,"open":49.3,"volume":7951800},{"timestamp":1161955800,"date":"2006-10-27","index":5558,"close":49.41,"high":49.91,"low":48.93,"open":49.25,"volume":5413500},{"timestamp":1162218600,"date":"2006-10-30","index":5559,"close":49.03,"high":49.79,"low":48.74,"open":49.64,"volume":5325600},{"timestamp":1162305000,"date":"2006-10-31","index":5560,"close":48.78,"high":49.29,"low":48.55,"open":49.1,"volume":6353500},{"timestamp":1162391400,"date":"2006-11-01","index":5561,"close":48.3,"high":49.54,"low":47.86,"open":49.34,"volume":5523200},{"timestamp":1162477800,"date":"2006-11-02","index":5562,"close":48.62,"high":49.2,"low":48.09,"open":48.1,"volume":5651900},{"timestamp":1162564200,"date":"2006-11-03","index":5563,"close":47.83,"high":48.75,"low":47.47,"open":48.75,"volume":6676300}]},{"date":"2006-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":5477,"close":45.11,"high":45.24,"low":44.29,"open":45,"volume":5041600},{"timestamp":1152192600,"date":"2006-07-06","index":5478,"close":44.83,"high":45.63,"low":44.53,"open":44.83,"volume":5323200},{"timestamp":1152279000,"date":"2006-07-07","index":5479,"close":45.39,"high":45.59,"low":45.01,"open":45.02,"volume":4568800},{"timestamp":1152538200,"date":"2006-07-10","index":5480,"close":46.82,"high":46.95,"low":45.45,"open":45.45,"volume":6973100},{"timestamp":1152624600,"date":"2006-07-11","index":5481,"close":48.09,"high":48.95,"low":46.9,"open":46.94,"volume":15099500},{"timestamp":1152711000,"date":"2006-07-12","index":5482,"close":48.06,"high":48.94,"low":47.78,"open":48.39,"volume":6576000},{"timestamp":1152797400,"date":"2006-07-13","index":5483,"close":48.01,"high":48.74,"low":47.81,"open":48.07,"volume":5419500},{"timestamp":1152883800,"date":"2006-07-14","index":5484,"close":47.55,"high":47.91,"low":46.97,"open":47.86,"volume":5044400},{"timestamp":1153143000,"date":"2006-07-17","index":5485,"close":47.65,"high":48.4,"low":47.27,"open":47.32,"volume":4742500},{"timestamp":1153229400,"date":"2006-07-18","index":5486,"close":48.4,"high":48.81,"low":47.38,"open":47.64,"volume":9171400},{"timestamp":1153315800,"date":"2006-07-19","index":5487,"close":50.93,"high":51.14,"low":49.65,"open":49.91,"volume":17651000}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":5488,"close":50.21,"high":51.94,"low":49.47,"open":51.15,"volume":10538600},{"timestamp":1153488600,"date":"2006-07-21","index":5489,"close":50,"high":50.4,"low":49.35,"open":50.4,"volume":7790900},{"timestamp":1153747800,"date":"2006-07-24","index":5490,"close":50.8,"high":50.88,"low":49.93,"open":50.1,"volume":7216400},{"timestamp":1153834200,"date":"2006-07-25","index":5491,"close":51.49,"high":51.67,"low":50.48,"open":50.81,"volume":5764600},{"timestamp":1153920600,"date":"2006-07-26","index":5492,"close":50.53,"high":51.42,"low":50.28,"open":51.25,"volume":5497400},{"timestamp":1154007000,"date":"2006-07-27","index":5493,"close":49.46,"high":49.55,"low":47.4,"open":48.7,"volume":15388600},{"timestamp":1154093400,"date":"2006-07-28","index":5494,"close":47.85,"high":50.54,"low":47.47,"open":49.58,"volume":10645700},{"timestamp":1154352600,"date":"2006-07-31","index":5495,"close":47.83,"high":48.65,"low":47.27,"open":48.3,"volume":6357800},{"timestamp":1154439000,"date":"2006-08-01","index":5496,"close":47.82,"high":48,"low":47.46,"open":47.5,"volume":4002600},{"timestamp":1154525400,"date":"2006-08-02","index":5497,"close":48.57,"high":49.6,"low":48.44,"open":49,"volume":7799900},{"timestamp":1154611800,"date":"2006-08-03","index":5498,"close":47.77,"high":48.77,"low":47.63,"open":48.64,"volume":5074900}]},{"date":"2006-04-18","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":5413,"close":55.47,"high":56.6,"low":55.34,"open":56.6,"volume":7603400},{"timestamp":1144157400,"date":"2006-04-04","index":5414,"close":55.3,"high":55.7,"low":55,"open":55.4,"volume":6934400},{"timestamp":1144243800,"date":"2006-04-05","index":5415,"close":55.3,"high":55.73,"low":55.05,"open":55.17,"volume":5678600},{"timestamp":1144330200,"date":"2006-04-06","index":5416,"close":54.51,"high":55.37,"low":53.72,"open":55.35,"volume":12065600},{"timestamp":1144416600,"date":"2006-04-07","index":5417,"close":53.69,"high":55.23,"low":53.65,"open":54.65,"volume":8073100},{"timestamp":1144675800,"date":"2006-04-10","index":5418,"close":52.43,"high":53.63,"low":51.43,"open":53.6,"volume":19075000},{"timestamp":1144762200,"date":"2006-04-11","index":5419,"close":51.55,"high":52.81,"low":50.88,"open":52.65,"volume":14551300},{"timestamp":1144848600,"date":"2006-04-12","index":5420,"close":53.46,"high":53.57,"low":51.55,"open":51.55,"volume":12100500},{"timestamp":1144935000,"date":"2006-04-13","index":5421,"close":53.5,"high":53.8,"low":53.06,"open":53.46,"volume":7685500},{"timestamp":1145280600,"date":"2006-04-17","index":5422,"close":51.67,"high":53.03,"low":51.45,"open":53.03,"volume":10399800},{"timestamp":1145367000,"date":"2006-04-18","index":5423,"close":49.67,"high":52.93,"low":49.51,"open":52.7,"volume":41589900}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":5424,"close":49.18,"high":50,"low":47.44,"open":49.67,"volume":41951500},{"timestamp":1145539800,"date":"2006-04-20","index":5425,"close":50.12,"high":50.78,"low":49.05,"open":49.35,"volume":19329200},{"timestamp":1145626200,"date":"2006-04-21","index":5426,"close":49.57,"high":50.75,"low":49.48,"open":50.51,"volume":8944100},{"timestamp":1145885400,"date":"2006-04-24","index":5427,"close":50.16,"high":50.43,"low":49.1,"open":49.48,"volume":11713600},{"timestamp":1145971800,"date":"2006-04-25","index":5428,"close":49.36,"high":50.55,"low":49.19,"open":50.2,"volume":8586000},{"timestamp":1146058200,"date":"2006-04-26","index":5429,"close":48.97,"high":50,"low":48.8,"open":49.59,"volume":12356600},{"timestamp":1146144600,"date":"2006-04-27","index":5430,"close":47.75,"high":48.49,"low":46.56,"open":48.49,"volume":29892500},{"timestamp":1146231000,"date":"2006-04-28","index":5431,"close":49.74,"high":49.9,"low":47.92,"open":48,"volume":15281800},{"timestamp":1146490200,"date":"2006-05-01","index":5432,"close":49.8,"high":50.22,"low":49.3,"open":49.3,"volume":10991400},{"timestamp":1146576600,"date":"2006-05-02","index":5433,"close":48.58,"high":50,"low":48.45,"open":49.3,"volume":11589500},{"timestamp":1146663000,"date":"2006-05-03","index":5434,"close":46.61,"high":48.32,"low":46.32,"open":48.31,"volume":23876600}]},{"date":"2006-01-19","estimated":0.66,"reported":0.65,"pre":[{"timestamp":1136385000,"date":"2006-01-04","index":5352,"close":61.88,"high":62.2,"low":61.6,"open":61.89,"volume":5585200},{"timestamp":1136471400,"date":"2006-01-05","index":5353,"close":61.69,"high":62.88,"low":61.49,"open":62.23,"volume":5624200},{"timestamp":1136557800,"date":"2006-01-06","index":5354,"close":62.9,"high":62.93,"low":62.03,"open":62.75,"volume":5577600},{"timestamp":1136817000,"date":"2006-01-09","index":5355,"close":61.4,"high":62.9,"low":61.26,"open":62.9,"volume":8828900},{"timestamp":1136903400,"date":"2006-01-10","index":5356,"close":62.61,"high":62.77,"low":61.44,"open":61.45,"volume":6237800},{"timestamp":1136989800,"date":"2006-01-11","index":5357,"close":61.85,"high":62.7,"low":61.62,"open":62.6,"volume":5515800},{"timestamp":1137076200,"date":"2006-01-12","index":5358,"close":62.53,"high":62.91,"low":61.74,"open":61.9,"volume":5374100},{"timestamp":1137162600,"date":"2006-01-13","index":5359,"close":60.94,"high":61.34,"low":59.71,"open":61.34,"volume":11002500},{"timestamp":1137508200,"date":"2006-01-17","index":5360,"close":61,"high":61,"low":59.98,"open":60.2,"volume":6332500},{"timestamp":1137594600,"date":"2006-01-18","index":5361,"close":61.06,"high":61.76,"low":60.58,"open":61,"volume":7104900},{"timestamp":1137681000,"date":"2006-01-19","index":5362,"close":61.47,"high":62.1,"low":59.29,"open":61.31,"volume":13389600}],"post":[{"timestamp":1137767400,"date":"2006-01-20","index":5363,"close":59.48,"high":61.4,"low":59.39,"open":61.4,"volume":10087400},{"timestamp":1138026600,"date":"2006-01-23","index":5364,"close":57.99,"high":59.83,"low":57.72,"open":59.51,"volume":9610500},{"timestamp":1138113000,"date":"2006-01-24","index":5365,"close":58.31,"high":58.7,"low":58.05,"open":58.05,"volume":8250200},{"timestamp":1138199400,"date":"2006-01-25","index":5366,"close":57.98,"high":58.88,"low":57.45,"open":58.73,"volume":6529400},{"timestamp":1138285800,"date":"2006-01-26","index":5367,"close":57.89,"high":58.52,"low":57.12,"open":57.99,"volume":9949700},{"timestamp":1138372200,"date":"2006-01-27","index":5368,"close":58.54,"high":58.78,"low":58.01,"open":58.24,"volume":6418600},{"timestamp":1138631400,"date":"2006-01-30","index":5369,"close":57.77,"high":58.7,"low":57.65,"open":58.4,"volume":6738800},{"timestamp":1138717800,"date":"2006-01-31","index":5370,"close":59.42,"high":59.95,"low":58.01,"open":58.17,"volume":10652700},{"timestamp":1138804200,"date":"2006-02-01","index":5371,"close":59.5,"high":59.75,"low":59.05,"open":59.3,"volume":7522900},{"timestamp":1138890600,"date":"2006-02-02","index":5372,"close":59.36,"high":59.74,"low":58.75,"open":59.73,"volume":6235200},{"timestamp":1138977000,"date":"2006-02-03","index":5373,"close":59.62,"high":59.89,"low":59.09,"open":59.36,"volume":5392400}]},{"date":"2005-10-14","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":5287,"close":56.2,"high":56.66,"low":55.67,"open":55.72,"volume":6656300},{"timestamp":1128346200,"date":"2005-10-03","index":5288,"close":56.78,"high":56.92,"low":56.15,"open":56.21,"volume":5065000},{"timestamp":1128432600,"date":"2005-10-04","index":5289,"close":57.06,"high":58,"low":56.88,"open":57.05,"volume":6347800},{"timestamp":1128519000,"date":"2005-10-05","index":5290,"close":56.45,"high":57.64,"low":56.2,"open":57.05,"volume":5651600},{"timestamp":1128605400,"date":"2005-10-06","index":5291,"close":56.41,"high":57,"low":55.95,"open":56.4,"volume":4698700},{"timestamp":1128691800,"date":"2005-10-07","index":5292,"close":56.37,"high":56.58,"low":56.14,"open":56.23,"volume":3217500},{"timestamp":1128951000,"date":"2005-10-10","index":5293,"close":55.88,"high":56.77,"low":55.88,"open":56.37,"volume":3310600},{"timestamp":1129037400,"date":"2005-10-11","index":5294,"close":55.18,"high":56.2,"low":55.12,"open":55.9,"volume":4149500},{"timestamp":1129123800,"date":"2005-10-12","index":5295,"close":55.03,"high":55.6,"low":54.69,"open":55.11,"volume":4996500},{"timestamp":1129210200,"date":"2005-10-13","index":5296,"close":54.2,"high":54.84,"low":54.02,"open":54.6,"volume":6319800},{"timestamp":1129296600,"date":"2005-10-14","index":5297,"close":56.43,"high":56.79,"low":55.14,"open":55.5,"volume":8061000}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":5298,"close":56.44,"high":56.53,"low":55.93,"open":56.5,"volume":4411000},{"timestamp":1129642200,"date":"2005-10-18","index":5299,"close":56.51,"high":56.8,"low":56,"open":56,"volume":4658100},{"timestamp":1129728600,"date":"2005-10-19","index":5300,"close":58.2,"high":58.27,"low":56.53,"open":56.54,"volume":5653200},{"timestamp":1129815000,"date":"2005-10-20","index":5301,"close":57.11,"high":58.4,"low":57.08,"open":58.39,"volume":5228900},{"timestamp":1129901400,"date":"2005-10-21","index":5302,"close":57.14,"high":57.82,"low":56.51,"open":57.21,"volume":6067300},{"timestamp":1130160600,"date":"2005-10-24","index":5303,"close":57.19,"high":57.81,"low":57.04,"open":57.7,"volume":4277400},{"timestamp":1130247000,"date":"2005-10-25","index":5304,"close":55.94,"high":57.07,"low":55.16,"open":57.02,"volume":7084300},{"timestamp":1130333400,"date":"2005-10-26","index":5305,"close":53.98,"high":56.51,"low":53.84,"open":56.05,"volume":9077400},{"timestamp":1130419800,"date":"2005-10-27","index":5306,"close":54.61,"high":55.56,"low":54.42,"open":55.45,"volume":5078400},{"timestamp":1130506200,"date":"2005-10-28","index":5307,"close":56.73,"high":56.73,"low":55.25,"open":55.25,"volume":8224300},{"timestamp":1130769000,"date":"2005-10-31","index":5308,"close":57.89,"high":58.18,"low":56.61,"open":56.96,"volume":6624200}]},{"date":"2005-07-14","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1120051800,"date":"2005-06-29","index":5222,"close":53.14,"high":53.64,"low":52.79,"open":52.81,"volume":5446800},{"timestamp":1120138200,"date":"2005-06-30","index":5223,"close":52.14,"high":53.63,"low":52.01,"open":53.14,"volume":6069000},{"timestamp":1120224600,"date":"2005-07-01","index":5224,"close":52.81,"high":53,"low":52.19,"open":53,"volume":3879900},{"timestamp":1120570200,"date":"2005-07-05","index":5225,"close":53.23,"high":53.67,"low":52.75,"open":53.05,"volume":4410600},{"timestamp":1120656600,"date":"2005-07-06","index":5226,"close":53.5,"high":54.5,"low":52.25,"open":53.45,"volume":13158300},{"timestamp":1120743000,"date":"2005-07-07","index":5227,"close":53.49,"high":54.5,"low":53.25,"open":53.51,"volume":10788600},{"timestamp":1120829400,"date":"2005-07-08","index":5228,"close":53.05,"high":53.76,"low":53.05,"open":53.76,"volume":7231200},{"timestamp":1121088600,"date":"2005-07-11","index":5229,"close":52.43,"high":53.35,"low":52.43,"open":53.06,"volume":6785600},{"timestamp":1121175000,"date":"2005-07-12","index":5230,"close":51.78,"high":52.9,"low":51.66,"open":52.53,"volume":6813700},{"timestamp":1121261400,"date":"2005-07-13","index":5231,"close":51.4,"high":51.9,"low":50.9,"open":51.8,"volume":7432600},{"timestamp":1121347800,"date":"2005-07-14","index":5232,"close":50.25,"high":52.05,"low":50.25,"open":51.7,"volume":11669800}],"post":[{"timestamp":1121434200,"date":"2005-07-15","index":5233,"close":50.82,"high":51.5,"low":50.36,"open":50.55,"volume":8325200},{"timestamp":1121693400,"date":"2005-07-18","index":5234,"close":50.81,"high":51.2,"low":50.81,"open":51.04,"volume":5178800},{"timestamp":1121779800,"date":"2005-07-19","index":5235,"close":50.58,"high":51.09,"low":49.95,"open":51.06,"volume":6622100},{"timestamp":1121866200,"date":"2005-07-20","index":5236,"close":49.75,"high":50.54,"low":49.45,"open":50.35,"volume":7005900},{"timestamp":1121952600,"date":"2005-07-21","index":5237,"close":49.16,"high":49.75,"low":47.75,"open":49,"volume":13331400},{"timestamp":1122039000,"date":"2005-07-22","index":5238,"close":50.8,"high":51.04,"low":49.51,"open":49.54,"volume":8936700},{"timestamp":1122298200,"date":"2005-07-25","index":5239,"close":50.8,"high":51.3,"low":50.61,"open":51,"volume":6013500},{"timestamp":1122384600,"date":"2005-07-26","index":5240,"close":52,"high":52.39,"low":51.11,"open":51.11,"volume":8586200},{"timestamp":1122471000,"date":"2005-07-27","index":5241,"close":51.42,"high":52.5,"low":51.11,"open":52.15,"volume":6974900},{"timestamp":1122557400,"date":"2005-07-28","index":5242,"close":52.92,"high":53.24,"low":51.76,"open":51.89,"volume":7996600},{"timestamp":1122643800,"date":"2005-07-29","index":5243,"close":52.3,"high":52.94,"low":52.2,"open":52.92,"volume":6310200}]},{"date":"2005-04-14","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1112279400,"date":"2005-03-31","index":5159,"close":47.69,"high":48.33,"low":47.65,"open":47.78,"volume":7575800},{"timestamp":1112365800,"date":"2005-04-01","index":5160,"close":47.92,"high":48.13,"low":47.28,"open":47.88,"volume":6994800},{"timestamp":1112621400,"date":"2005-04-04","index":5161,"close":48.25,"high":48.37,"low":47.64,"open":47.77,"volume":7468400},{"timestamp":1112707800,"date":"2005-04-05","index":5162,"close":48.97,"high":48.97,"low":48.21,"open":48.25,"volume":6652400},{"timestamp":1112794200,"date":"2005-04-06","index":5163,"close":49.02,"high":49.46,"low":48.85,"open":48.97,"volume":5697400},{"timestamp":1112880600,"date":"2005-04-07","index":5164,"close":49.54,"high":49.88,"low":49,"open":49.24,"volume":5129200},{"timestamp":1112967000,"date":"2005-04-08","index":5165,"close":49.2,"high":49.83,"low":48.99,"open":49.8,"volume":5506200},{"timestamp":1113226200,"date":"2005-04-11","index":5166,"close":48.6,"high":49.4,"low":48.56,"open":49.19,"volume":6149400},{"timestamp":1113312600,"date":"2005-04-12","index":5167,"close":48.6,"high":48.72,"low":47.67,"open":48.61,"volume":7787200},{"timestamp":1113399000,"date":"2005-04-13","index":5168,"close":47.98,"high":48.95,"low":47,"open":48.65,"volume":8299600},{"timestamp":1113485400,"date":"2005-04-14","index":5169,"close":46.96,"high":48.1,"low":46.25,"open":46.6,"volume":14320400}],"post":[{"timestamp":1113571800,"date":"2005-04-15","index":5170,"close":46.63,"high":47.49,"low":46.12,"open":46.15,"volume":10236000},{"timestamp":1113831000,"date":"2005-04-18","index":5171,"close":45.58,"high":46.73,"low":44.78,"open":46.3,"volume":11377400},{"timestamp":1113917400,"date":"2005-04-19","index":5172,"close":46.6,"high":46.63,"low":45.5,"open":45.55,"volume":9370400},{"timestamp":1114003800,"date":"2005-04-20","index":5173,"close":46.08,"high":46.92,"low":45.9,"open":46.92,"volume":6901200},{"timestamp":1114090200,"date":"2005-04-21","index":5174,"close":46.22,"high":46.6,"low":45.65,"open":46.4,"volume":6278600},{"timestamp":1114176600,"date":"2005-04-22","index":5175,"close":45.63,"high":46.04,"low":45.33,"open":46.03,"volume":5440200},{"timestamp":1114435800,"date":"2005-04-25","index":5176,"close":45.38,"high":45.52,"low":44.83,"open":45.51,"volume":9156000},{"timestamp":1114522200,"date":"2005-04-26","index":5177,"close":45.03,"high":45.69,"low":44.99,"open":45.2,"volume":5553800},{"timestamp":1114608600,"date":"2005-04-27","index":5178,"close":46.35,"high":46.44,"low":44.3,"open":45.05,"volume":8586400},{"timestamp":1114695000,"date":"2005-04-28","index":5179,"close":46.24,"high":46.44,"low":45.67,"open":46.38,"volume":6771000},{"timestamp":1114781400,"date":"2005-04-29","index":5180,"close":47.26,"high":47.35,"low":46.25,"open":46.36,"volume":7281400}]},{"date":"2005-01-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1104935400,"date":"2005-01-05","index":5101,"close":43.01,"high":43.54,"low":42.79,"open":42.88,"volume":4577600},{"timestamp":1105021800,"date":"2005-01-06","index":5102,"close":43.97,"high":44.05,"low":43.1,"open":43.1,"volume":4837600},{"timestamp":1105108200,"date":"2005-01-07","index":5103,"close":43.62,"high":44.36,"low":43.3,"open":43.95,"volume":6653200},{"timestamp":1105367400,"date":"2005-01-10","index":5104,"close":43.8,"high":44.25,"low":43.58,"open":43.6,"volume":5375200},{"timestamp":1105453800,"date":"2005-01-11","index":5105,"close":43.76,"high":43.97,"low":43.56,"open":43.78,"volume":4238600},{"timestamp":1105540200,"date":"2005-01-12","index":5106,"close":44.04,"high":44.25,"low":43.79,"open":44,"volume":4137400},{"timestamp":1105626600,"date":"2005-01-13","index":5107,"close":44.2,"high":44.87,"low":44.08,"open":44.26,"volume":6493400},{"timestamp":1105713000,"date":"2005-01-14","index":5108,"close":44.78,"high":44.85,"low":44.16,"open":44.2,"volume":4235600},{"timestamp":1106058600,"date":"2005-01-18","index":5109,"close":44.4,"high":44.63,"low":44.05,"open":44.45,"volume":5881800},{"timestamp":1106145000,"date":"2005-01-19","index":5110,"close":44.14,"high":44.47,"low":43.8,"open":44.4,"volume":4284600},{"timestamp":1106231400,"date":"2005-01-20","index":5111,"close":43.31,"high":44.97,"low":42.74,"open":44.92,"volume":13230600}],"post":[{"timestamp":1106317800,"date":"2005-01-21","index":5112,"close":44.42,"high":44.59,"low":43.32,"open":43.32,"volume":9431400},{"timestamp":1106577000,"date":"2005-01-24","index":5113,"close":44.13,"high":44.92,"low":44.01,"open":44.9,"volume":6587800},{"timestamp":1106663400,"date":"2005-01-25","index":5114,"close":43.88,"high":44.73,"low":43.79,"open":44.13,"volume":4913600},{"timestamp":1106749800,"date":"2005-01-26","index":5115,"close":43.9,"high":44.31,"low":43.77,"open":44.03,"volume":4652600},{"timestamp":1106836200,"date":"2005-01-27","index":5116,"close":44.23,"high":44.35,"low":43.4,"open":43.4,"volume":5150800},{"timestamp":1106922600,"date":"2005-01-28","index":5117,"close":44.08,"high":44.22,"low":43.73,"open":44.13,"volume":3807600},{"timestamp":1107181800,"date":"2005-01-31","index":5118,"close":44.45,"high":44.58,"low":44.17,"open":44.2,"volume":4454400},{"timestamp":1107268200,"date":"2005-02-01","index":5119,"close":45.34,"high":45.5,"low":44.4,"open":44.47,"volume":6627400},{"timestamp":1107354600,"date":"2005-02-02","index":5120,"close":45,"high":45.3,"low":44.74,"open":45.15,"volume":5495000},{"timestamp":1107441000,"date":"2005-02-03","index":5121,"close":45.28,"high":45.49,"low":44.83,"open":45,"volume":4504400},{"timestamp":1107527400,"date":"2005-02-04","index":5122,"close":45.88,"high":45.9,"low":45.03,"open":45.03,"volume":4584800}]},{"date":"2004-10-14","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":5034,"close":36.87,"high":37.1,"low":36.28,"open":36.42,"volume":8119600},{"timestamp":1096637400,"date":"2004-10-01","index":5035,"close":36.88,"high":37.38,"low":36.6,"open":37.05,"volume":7091400},{"timestamp":1096896600,"date":"2004-10-04","index":5036,"close":36.61,"high":37.23,"low":36.61,"open":36.88,"volume":5804800},{"timestamp":1096983000,"date":"2004-10-05","index":5037,"close":36.9,"high":37.28,"low":36.54,"open":36.62,"volume":5189200},{"timestamp":1097069400,"date":"2004-10-06","index":5038,"close":37.3,"high":37.33,"low":36.9,"open":36.91,"volume":3495600},{"timestamp":1097155800,"date":"2004-10-07","index":5039,"close":37.44,"high":37.6,"low":37.14,"open":37.3,"volume":6549400},{"timestamp":1097242200,"date":"2004-10-08","index":5040,"close":36.7,"high":37.49,"low":36.31,"open":37.45,"volume":8382600},{"timestamp":1097501400,"date":"2004-10-11","index":5041,"close":36.63,"high":37,"low":36.53,"open":36.78,"volume":3205800},{"timestamp":1097587800,"date":"2004-10-12","index":5042,"close":36.29,"high":36.63,"low":36.1,"open":36.63,"volume":6306400},{"timestamp":1097674200,"date":"2004-10-13","index":5043,"close":36.01,"high":36.47,"low":35.8,"open":36.46,"volume":7235600},{"timestamp":1097760600,"date":"2004-10-14","index":5044,"close":36.33,"high":37.44,"low":36.33,"open":37.1,"volume":12697200}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":5045,"close":36.67,"high":36.87,"low":35.44,"open":36.33,"volume":12027400},{"timestamp":1098106200,"date":"2004-10-18","index":5046,"close":36.67,"high":36.83,"low":36.42,"open":36.53,"volume":6348000},{"timestamp":1098192600,"date":"2004-10-19","index":5047,"close":33.25,"high":36.29,"low":32.31,"open":36.29,"volume":43429800},{"timestamp":1098279000,"date":"2004-10-20","index":5048,"close":34.93,"high":35.72,"low":32.9,"open":33.28,"volume":21949800},{"timestamp":1098365400,"date":"2004-10-21","index":5049,"close":34.13,"high":35.13,"low":33.51,"open":34.81,"volume":15085200},{"timestamp":1098451800,"date":"2004-10-22","index":5050,"close":34.93,"high":35.13,"low":34.1,"open":34.1,"volume":10189800},{"timestamp":1098711000,"date":"2004-10-25","index":5051,"close":34.6,"high":35,"low":34.24,"open":34.67,"volume":6794200},{"timestamp":1098797400,"date":"2004-10-26","index":5052,"close":35.51,"high":35.62,"low":35.08,"open":35.08,"volume":10955200},{"timestamp":1098883800,"date":"2004-10-27","index":5053,"close":36.4,"high":36.61,"low":35.5,"open":35.74,"volume":7764400},{"timestamp":1098970200,"date":"2004-10-28","index":5054,"close":36.33,"high":36.58,"low":35.74,"open":36.47,"volume":8391400},{"timestamp":1099056600,"date":"2004-10-29","index":5055,"close":36.2,"high":36.38,"low":35.95,"open":36.22,"volume":6300200}]},{"date":"2004-07-15","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1088602200,"date":"2004-06-30","index":4970,"close":31.13,"high":31.15,"low":30.72,"open":30.85,"volume":4474600},{"timestamp":1088688600,"date":"2004-07-01","index":4971,"close":30.9,"high":31.06,"low":30.5,"open":30.65,"volume":5915400},{"timestamp":1088775000,"date":"2004-07-02","index":4972,"close":30.48,"high":30.71,"low":30.33,"open":30.67,"volume":3731400},{"timestamp":1089120600,"date":"2004-07-06","index":4973,"close":30.04,"high":30.39,"low":29.67,"open":30.35,"volume":7073200},{"timestamp":1089207000,"date":"2004-07-07","index":4974,"close":30.64,"high":30.74,"low":30.02,"open":30.08,"volume":4909200},{"timestamp":1089293400,"date":"2004-07-08","index":4975,"close":30.17,"high":30.81,"low":30.13,"open":30.62,"volume":4545800},{"timestamp":1089379800,"date":"2004-07-09","index":4976,"close":30.13,"high":30.5,"low":29.88,"open":30.2,"volume":6050800},{"timestamp":1089639000,"date":"2004-07-12","index":4977,"close":30.27,"high":30.43,"low":29.91,"open":30.25,"volume":4823600},{"timestamp":1089725400,"date":"2004-07-13","index":4978,"close":31,"high":31.16,"low":30.6,"open":30.63,"volume":6332400},{"timestamp":1089811800,"date":"2004-07-14","index":4979,"close":30.95,"high":31.43,"low":30.87,"open":31.15,"volume":6228600},{"timestamp":1089898200,"date":"2004-07-15","index":4980,"close":32.85,"high":32.89,"low":30.95,"open":30.95,"volume":15104200}],"post":[{"timestamp":1089984600,"date":"2004-07-16","index":4981,"close":32.82,"high":33.03,"low":32.63,"open":33,"volume":9925000},{"timestamp":1090243800,"date":"2004-07-19","index":4982,"close":32.67,"high":32.88,"low":32.17,"open":32.75,"volume":6634400},{"timestamp":1090330200,"date":"2004-07-20","index":4983,"close":32.97,"high":32.97,"low":32.44,"open":32.8,"volume":5850600},{"timestamp":1090416600,"date":"2004-07-21","index":4984,"close":32.15,"high":33.05,"low":32.15,"open":33.05,"volume":5563000},{"timestamp":1090503000,"date":"2004-07-22","index":4985,"close":31.97,"high":32.19,"low":31.4,"open":31.89,"volume":6478200},{"timestamp":1090589400,"date":"2004-07-23","index":4986,"close":31.45,"high":31.85,"low":31.1,"open":31.84,"volume":7330400},{"timestamp":1090848600,"date":"2004-07-26","index":4987,"close":31.84,"high":31.95,"low":31.31,"open":31.31,"volume":7167400},{"timestamp":1090935000,"date":"2004-07-27","index":4988,"close":30.75,"high":31.85,"low":30.03,"open":31.85,"volume":16582800},{"timestamp":1091021400,"date":"2004-07-28","index":4989,"close":30.9,"high":31.1,"low":30.31,"open":31,"volume":7769600},{"timestamp":1091107800,"date":"2004-07-29","index":4990,"close":32.01,"high":32.58,"low":31.25,"open":31.37,"volume":31397000},{"timestamp":1091194200,"date":"2004-07-30","index":4991,"close":31.45,"high":31.93,"low":31.08,"open":31.72,"volume":12278400}]},{"date":"2004-04-15","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1080743400,"date":"2004-03-31","index":4908,"close":32.22,"high":32.25,"low":31.74,"open":31.93,"volume":3800000},{"timestamp":1080829800,"date":"2004-04-01","index":4909,"close":32.49,"high":32.5,"low":32.16,"open":32.17,"volume":4411800},{"timestamp":1080916200,"date":"2004-04-02","index":4910,"close":32.56,"high":32.87,"low":32.35,"open":32.53,"volume":4385000},{"timestamp":1081171800,"date":"2004-04-05","index":4911,"close":33.5,"high":33.5,"low":32.81,"open":32.88,"volume":5603400},{"timestamp":1081258200,"date":"2004-04-06","index":4912,"close":33.59,"high":33.62,"low":33.25,"open":33.38,"volume":4191000},{"timestamp":1081344600,"date":"2004-04-07","index":4913,"close":33.43,"high":33.51,"low":33.09,"open":33.5,"volume":3334200},{"timestamp":1081431000,"date":"2004-04-08","index":4914,"close":33.25,"high":33.6,"low":33.03,"open":33.49,"volume":2611600},{"timestamp":1081776600,"date":"2004-04-12","index":4915,"close":34.04,"high":34.1,"low":33.38,"open":33.47,"volume":3295200},{"timestamp":1081863000,"date":"2004-04-13","index":4916,"close":33.69,"high":34.25,"low":33.56,"open":34.25,"volume":5088600},{"timestamp":1081949400,"date":"2004-04-14","index":4917,"close":33.45,"high":34.13,"low":32.91,"open":33.7,"volume":5099000},{"timestamp":1082035800,"date":"2004-04-15","index":4918,"close":31.98,"high":32.6,"low":30.86,"open":32.3,"volume":22416800}],"post":[{"timestamp":1082122200,"date":"2004-04-16","index":4919,"close":32.71,"high":32.92,"low":31.63,"open":32,"volume":9732400},{"timestamp":1082381400,"date":"2004-04-19","index":4920,"close":32.53,"high":32.87,"low":32.53,"open":32.62,"volume":7295400},{"timestamp":1082467800,"date":"2004-04-20","index":4921,"close":31.75,"high":32.47,"low":31.65,"open":32.4,"volume":6904400},{"timestamp":1082554200,"date":"2004-04-21","index":4922,"close":32.38,"high":32.52,"low":31.82,"open":31.88,"volume":6768400},{"timestamp":1082640600,"date":"2004-04-22","index":4923,"close":33.1,"high":33.17,"low":32.21,"open":32.21,"volume":6527400},{"timestamp":1082727000,"date":"2004-04-23","index":4924,"close":32.97,"high":33.08,"low":32.83,"open":33,"volume":2523800},{"timestamp":1082986200,"date":"2004-04-26","index":4925,"close":31.95,"high":33.04,"low":31.81,"open":32.98,"volume":9575400},{"timestamp":1083072600,"date":"2004-04-27","index":4926,"close":32.26,"high":32.59,"low":31.81,"open":32.3,"volume":24536600},{"timestamp":1083159000,"date":"2004-04-28","index":4927,"close":31.67,"high":32.28,"low":31.55,"open":32.26,"volume":7985400},{"timestamp":1083245400,"date":"2004-04-29","index":4928,"close":31.14,"high":31.74,"low":31.1,"open":31.67,"volume":6735600},{"timestamp":1083331800,"date":"2004-04-30","index":4929,"close":30.74,"high":31.23,"low":30.5,"open":31.14,"volume":8378400}]},{"date":"2004-01-22","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1073485800,"date":"2004-01-07","index":4850,"close":28.66,"high":28.67,"low":28.2,"open":28.65,"volume":5916400},{"timestamp":1073572200,"date":"2004-01-08","index":4851,"close":28.72,"high":28.98,"low":28.66,"open":28.66,"volume":5619200},{"timestamp":1073658600,"date":"2004-01-09","index":4852,"close":28.45,"high":28.73,"low":28.23,"open":28.72,"volume":4552400},{"timestamp":1073917800,"date":"2004-01-12","index":4853,"close":28.35,"high":28.66,"low":28.23,"open":28.58,"volume":4224400},{"timestamp":1074004200,"date":"2004-01-13","index":4854,"close":28.25,"high":28.53,"low":28.09,"open":28.5,"volume":5563000},{"timestamp":1074090600,"date":"2004-01-14","index":4855,"close":28.99,"high":28.99,"low":28.35,"open":28.48,"volume":5012800},{"timestamp":1074177000,"date":"2004-01-15","index":4856,"close":29.15,"high":29.32,"low":28.53,"open":28.95,"volume":6498800},{"timestamp":1074263400,"date":"2004-01-16","index":4857,"close":29.33,"high":29.4,"low":28.97,"open":29.3,"volume":4826200},{"timestamp":1074609000,"date":"2004-01-20","index":4858,"close":29.28,"high":29.6,"low":29.1,"open":29.38,"volume":4150800},{"timestamp":1074695400,"date":"2004-01-21","index":4859,"close":29.22,"high":29.35,"low":29,"open":29.3,"volume":4043400},{"timestamp":1074781800,"date":"2004-01-22","index":4860,"close":30.33,"high":30.41,"low":29.7,"open":29.85,"volume":9719200}],"post":[{"timestamp":1074868200,"date":"2004-01-23","index":4861,"close":29.83,"high":30.33,"low":29.38,"open":30.33,"volume":5273200},{"timestamp":1075127400,"date":"2004-01-26","index":4862,"close":29.95,"high":30,"low":29.47,"open":29.83,"volume":3292600},{"timestamp":1075213800,"date":"2004-01-27","index":4863,"close":29.73,"high":30,"low":29.59,"open":29.99,"volume":3593000},{"timestamp":1075300200,"date":"2004-01-28","index":4864,"close":29.71,"high":29.98,"low":29.63,"open":29.75,"volume":4438400},{"timestamp":1075386600,"date":"2004-01-29","index":4865,"close":30.45,"high":30.5,"low":29.67,"open":29.95,"volume":6065400},{"timestamp":1075473000,"date":"2004-01-30","index":4866,"close":30.44,"high":30.49,"low":30.12,"open":30.4,"volume":4653400},{"timestamp":1075732200,"date":"2004-02-02","index":4867,"close":30.01,"high":30.47,"low":29.83,"open":30.41,"volume":8136800},{"timestamp":1075818600,"date":"2004-02-03","index":4868,"close":30.05,"high":30.11,"low":29.7,"open":30.02,"volume":4115000},{"timestamp":1075905000,"date":"2004-02-04","index":4869,"close":30.03,"high":30.13,"low":29.89,"open":30.05,"volume":3396800},{"timestamp":1075991400,"date":"2004-02-05","index":4870,"close":29.56,"high":29.69,"low":29.06,"open":29.63,"volume":5426600},{"timestamp":1076077800,"date":"2004-02-06","index":4871,"close":29.81,"high":29.88,"low":29.17,"open":29.4,"volume":3985600}]},{"date":"2003-10-16","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1065101400,"date":"2003-10-02","index":4784,"close":26.13,"high":26.34,"low":25.68,"open":25.88,"volume":6571600},{"timestamp":1065187800,"date":"2003-10-03","index":4785,"close":26.3,"high":26.54,"low":26.3,"open":26.48,"volume":5902600},{"timestamp":1065447000,"date":"2003-10-06","index":4786,"close":25.75,"high":26.35,"low":25.59,"open":26.3,"volume":4800000},{"timestamp":1065533400,"date":"2003-10-07","index":4787,"close":25.83,"high":25.88,"low":25.5,"open":25.5,"volume":4290400},{"timestamp":1065619800,"date":"2003-10-08","index":4788,"close":25.63,"high":25.95,"low":25.59,"open":25.83,"volume":3131000},{"timestamp":1065706200,"date":"2003-10-09","index":4789,"close":25.79,"high":26,"low":25.67,"open":25.95,"volume":3717000},{"timestamp":1065792600,"date":"2003-10-10","index":4790,"close":26.08,"high":26.15,"low":25.79,"open":25.79,"volume":2811000},{"timestamp":1066051800,"date":"2003-10-13","index":4791,"close":26.48,"high":26.64,"low":26.3,"open":26.38,"volume":4213000},{"timestamp":1066138200,"date":"2003-10-14","index":4792,"close":26.23,"high":26.48,"low":26.05,"open":26.48,"volume":3228400},{"timestamp":1066224600,"date":"2003-10-15","index":4793,"close":25.67,"high":26.36,"low":25.65,"open":26.11,"volume":5604600},{"timestamp":1066311000,"date":"2003-10-16","index":4794,"close":26.69,"high":27,"low":26.2,"open":26.27,"volume":8438000}],"post":[{"timestamp":1066397400,"date":"2003-10-17","index":4795,"close":27,"high":27.06,"low":26.8,"open":26.9,"volume":5051600},{"timestamp":1066656600,"date":"2003-10-20","index":4796,"close":27.45,"high":27.5,"low":27.09,"open":27.2,"volume":6224000},{"timestamp":1066743000,"date":"2003-10-21","index":4797,"close":27.77,"high":27.82,"low":26.9,"open":27.45,"volume":5840400},{"timestamp":1066829400,"date":"2003-10-22","index":4798,"close":27.5,"high":27.77,"low":27.35,"open":27.77,"volume":2948000},{"timestamp":1066915800,"date":"2003-10-23","index":4799,"close":26.99,"high":27.4,"low":26.94,"open":27.3,"volume":5065800},{"timestamp":1067002200,"date":"2003-10-24","index":4800,"close":27.13,"high":27.32,"low":26.69,"open":26.99,"volume":4088800},{"timestamp":1067265000,"date":"2003-10-27","index":4801,"close":26.2,"high":27,"low":25.51,"open":26.25,"volume":23816200},{"timestamp":1067351400,"date":"2003-10-28","index":4802,"close":26.17,"high":26.67,"low":26.06,"open":26.25,"volume":11444600},{"timestamp":1067437800,"date":"2003-10-29","index":4803,"close":26.14,"high":26.47,"low":26.09,"open":26.17,"volume":6759400},{"timestamp":1067524200,"date":"2003-10-30","index":4804,"close":25.52,"high":26.36,"low":25.31,"open":26.35,"volume":9547600},{"timestamp":1067610600,"date":"2003-10-31","index":4805,"close":25.44,"high":25.97,"low":25.41,"open":25.77,"volume":8392000}]},{"date":"2003-07-17","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":4720,"close":25.74,"high":25.8,"low":25.02,"open":25.06,"volume":4742800},{"timestamp":1057239000,"date":"2003-07-03","index":4721,"close":25.45,"high":25.82,"low":25.39,"open":25.74,"volume":2006200},{"timestamp":1057584600,"date":"2003-07-07","index":4722,"close":25.99,"high":26.1,"low":25.52,"open":25.53,"volume":4246400},{"timestamp":1057671000,"date":"2003-07-08","index":4723,"close":26.1,"high":26.21,"low":25.75,"open":25.99,"volume":4300800},{"timestamp":1057757400,"date":"2003-07-09","index":4724,"close":26.13,"high":26.5,"low":25.89,"open":26.1,"volume":4942000},{"timestamp":1057843800,"date":"2003-07-10","index":4725,"close":25.78,"high":26.22,"low":25.55,"open":26.08,"volume":4005400},{"timestamp":1057930200,"date":"2003-07-11","index":4726,"close":25.6,"high":26,"low":25.43,"open":25.5,"volume":5327000},{"timestamp":1058189400,"date":"2003-07-14","index":4727,"close":24.92,"high":25.81,"low":24.91,"open":25.6,"volume":9717200},{"timestamp":1058275800,"date":"2003-07-15","index":4728,"close":25.01,"high":25.11,"low":24.78,"open":25,"volume":7472200},{"timestamp":1058362200,"date":"2003-07-16","index":4729,"close":24.31,"high":25.13,"low":24.08,"open":25.05,"volume":8215600},{"timestamp":1058448600,"date":"2003-07-17","index":4730,"close":25.9,"high":26.08,"low":23.63,"open":24.63,"volume":17773400}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":4731,"close":26.22,"high":26.23,"low":25.6,"open":26.02,"volume":6584200},{"timestamp":1058794200,"date":"2003-07-21","index":4732,"close":26.25,"high":26.36,"low":25.12,"open":26.22,"volume":5512000},{"timestamp":1058880600,"date":"2003-07-22","index":4733,"close":26.42,"high":26.5,"low":26.17,"open":26.38,"volume":4936000},{"timestamp":1058967000,"date":"2003-07-23","index":4734,"close":27.25,"high":27.63,"low":26.37,"open":26.88,"volume":11104200},{"timestamp":1059053400,"date":"2003-07-24","index":4735,"close":26.63,"high":27.31,"low":26.63,"open":27.28,"volume":4639200},{"timestamp":1059139800,"date":"2003-07-25","index":4736,"close":27.06,"high":27.09,"low":26.38,"open":26.63,"volume":5298000},{"timestamp":1059399000,"date":"2003-07-28","index":4737,"close":27.33,"high":27.5,"low":26.89,"open":26.9,"volume":4351000},{"timestamp":1059485400,"date":"2003-07-29","index":4738,"close":27.58,"high":27.98,"low":27.33,"open":27.33,"volume":6255600},{"timestamp":1059571800,"date":"2003-07-30","index":4739,"close":27.38,"high":28.13,"low":27.2,"open":27.88,"volume":14137600},{"timestamp":1059658200,"date":"2003-07-31","index":4740,"close":26.05,"high":26.81,"low":25.92,"open":26.76,"volume":12282200},{"timestamp":1059744600,"date":"2003-08-01","index":4741,"close":26.25,"high":26.7,"low":25.8,"open":26.05,"volume":7297400}]},{"date":"2003-04-16","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1049293800,"date":"2003-04-02","index":4657,"close":22.92,"high":23.24,"low":22.84,"open":22.92,"volume":9322800},{"timestamp":1049380200,"date":"2003-04-03","index":4658,"close":23.25,"high":23.41,"low":22.77,"open":23.02,"volume":8679600},{"timestamp":1049466600,"date":"2003-04-04","index":4659,"close":23.08,"high":23.46,"low":23,"open":23,"volume":8158000},{"timestamp":1049722200,"date":"2003-04-07","index":4660,"close":23.11,"high":23.63,"low":23.09,"open":23.26,"volume":9087200},{"timestamp":1049808600,"date":"2003-04-08","index":4661,"close":23.42,"high":23.5,"low":22.97,"open":23.1,"volume":10516800},{"timestamp":1049895000,"date":"2003-04-09","index":4662,"close":23.1,"high":23.55,"low":23.04,"open":23.42,"volume":7107200},{"timestamp":1049981400,"date":"2003-04-10","index":4663,"close":22.91,"high":23.1,"low":22.72,"open":23.1,"volume":10178000},{"timestamp":1050067800,"date":"2003-04-11","index":4664,"close":23.23,"high":23.32,"low":22.66,"open":22.91,"volume":6285200},{"timestamp":1050327000,"date":"2003-04-14","index":4665,"close":23.53,"high":23.7,"low":22.99,"open":23.23,"volume":6379200},{"timestamp":1050413400,"date":"2003-04-15","index":4666,"close":23.44,"high":23.58,"low":23.02,"open":23.53,"volume":12858000},{"timestamp":1050499800,"date":"2003-04-16","index":4667,"close":22.51,"high":23.78,"low":22.05,"open":23.5,"volume":32850400}],"post":[{"timestamp":1050586200,"date":"2003-04-17","index":4668,"close":22.96,"high":23.11,"low":22.46,"open":22.51,"volume":13449200},{"timestamp":1050931800,"date":"2003-04-21","index":4669,"close":22.38,"high":23.25,"low":22.31,"open":22.97,"volume":11239600},{"timestamp":1051018200,"date":"2003-04-22","index":4670,"close":22.83,"high":22.91,"low":22.2,"open":22.25,"volume":10440000},{"timestamp":1051104600,"date":"2003-04-23","index":4671,"close":22.69,"high":22.86,"low":22.56,"open":22.83,"volume":6598400},{"timestamp":1051191000,"date":"2003-04-24","index":4672,"close":22.77,"high":22.96,"low":22.36,"open":22.84,"volume":13541200},{"timestamp":1051277400,"date":"2003-04-25","index":4673,"close":22.67,"high":23.08,"low":22.64,"open":22.76,"volume":7132800},{"timestamp":1051536600,"date":"2003-04-28","index":4674,"close":22.71,"high":22.75,"low":22.41,"open":22.64,"volume":7626000},{"timestamp":1051623000,"date":"2003-04-29","index":4675,"close":22.63,"high":22.81,"low":22.52,"open":22.71,"volume":7396800},{"timestamp":1051709400,"date":"2003-04-30","index":4676,"close":23.03,"high":23.08,"low":22.45,"open":22.57,"volume":15325200},{"timestamp":1051795800,"date":"2003-05-01","index":4677,"close":22.73,"high":23.07,"low":22.63,"open":23.03,"volume":7833200},{"timestamp":1051882200,"date":"2003-05-02","index":4678,"close":23.16,"high":23.23,"low":22.36,"open":22.5,"volume":12119600}]},{"date":"2003-01-23","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":4599,"close":21.13,"high":21.25,"low":20.93,"open":21,"volume":5682400},{"timestamp":1042122600,"date":"2003-01-09","index":4600,"close":21.13,"high":21.34,"low":20.88,"open":21.13,"volume":7050800},{"timestamp":1042209000,"date":"2003-01-10","index":4601,"close":20.86,"high":21.05,"low":20.74,"open":21,"volume":6765200},{"timestamp":1042468200,"date":"2003-01-13","index":4602,"close":20.66,"high":20.96,"low":20.54,"open":20.7,"volume":7900000},{"timestamp":1042554600,"date":"2003-01-14","index":4603,"close":20.56,"high":20.66,"low":20.44,"open":20.66,"volume":7093200},{"timestamp":1042641000,"date":"2003-01-15","index":4604,"close":20.5,"high":20.76,"low":20.35,"open":20.69,"volume":9206400},{"timestamp":1042727400,"date":"2003-01-16","index":4605,"close":20.57,"high":20.62,"low":20.25,"open":20.52,"volume":8652000},{"timestamp":1042813800,"date":"2003-01-17","index":4606,"close":21.08,"high":21.21,"low":20.5,"open":20.56,"volume":8505600},{"timestamp":1043159400,"date":"2003-01-21","index":4607,"close":20.79,"high":21.29,"low":20.77,"open":21.08,"volume":7129600},{"timestamp":1043245800,"date":"2003-01-22","index":4608,"close":20.69,"high":21.21,"low":20.63,"open":20.83,"volume":11032000},{"timestamp":1043332200,"date":"2003-01-23","index":4609,"close":21.2,"high":21.27,"low":20.88,"open":20.88,"volume":15162000}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":4610,"close":21.2,"high":21.51,"low":21.12,"open":21.2,"volume":13107600},{"timestamp":1043677800,"date":"2003-01-27","index":4611,"close":20.63,"high":21.17,"low":20.59,"open":21.17,"volume":8908400},{"timestamp":1043764200,"date":"2003-01-28","index":4612,"close":21.04,"high":21.08,"low":20.67,"open":20.78,"volume":8867600},{"timestamp":1043850600,"date":"2003-01-29","index":4613,"close":21.5,"high":21.5,"low":20.86,"open":21.04,"volume":10755200},{"timestamp":1043937000,"date":"2003-01-30","index":4614,"close":21.42,"high":21.65,"low":21.36,"open":21.44,"volume":8853600},{"timestamp":1044023400,"date":"2003-01-31","index":4615,"close":21.98,"high":21.98,"low":21.35,"open":21.35,"volume":9518400},{"timestamp":1044282600,"date":"2003-02-03","index":4616,"close":21.5,"high":22.19,"low":21.33,"open":21.98,"volume":14044000},{"timestamp":1044369000,"date":"2003-02-04","index":4617,"close":21.08,"high":21.51,"low":20.89,"open":21.51,"volume":13009600},{"timestamp":1044455400,"date":"2003-02-05","index":4618,"close":20.98,"high":21.43,"low":20.98,"open":21.08,"volume":7538400},{"timestamp":1044541800,"date":"2003-02-06","index":4619,"close":21,"high":21.25,"low":20.89,"open":20.99,"volume":7111600},{"timestamp":1044628200,"date":"2003-02-07","index":4620,"close":21.16,"high":21.32,"low":21.08,"open":21.25,"volume":7011200}]},{"date":"2002-10-17","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":4533,"close":22.9,"high":23.01,"low":22.57,"open":22.65,"volume":9960800},{"timestamp":1033738200,"date":"2002-10-04","index":4534,"close":22.47,"high":22.89,"low":22.34,"open":22.83,"volume":8780400},{"timestamp":1033997400,"date":"2002-10-07","index":4535,"close":22.56,"high":23,"low":22.38,"open":22.44,"volume":10882000},{"timestamp":1034083800,"date":"2002-10-08","index":4536,"close":22.93,"high":23,"low":22.41,"open":22.66,"volume":9143200},{"timestamp":1034170200,"date":"2002-10-09","index":4537,"close":22.75,"high":23.19,"low":22.67,"open":22.79,"volume":9857200},{"timestamp":1034256600,"date":"2002-10-10","index":4538,"close":23.05,"high":23.4,"low":22.75,"open":22.75,"volume":13088400},{"timestamp":1034343000,"date":"2002-10-11","index":4539,"close":23.37,"high":23.56,"low":23.19,"open":23.19,"volume":9843200},{"timestamp":1034602200,"date":"2002-10-14","index":4540,"close":23.69,"high":23.74,"low":23.3,"open":23.33,"volume":12294400},{"timestamp":1034688600,"date":"2002-10-15","index":4541,"close":24.12,"high":24.25,"low":23.9,"open":24.13,"volume":11356800},{"timestamp":1034775000,"date":"2002-10-16","index":4542,"close":24.5,"high":24.59,"low":24.07,"open":24.12,"volume":12774400},{"timestamp":1034861400,"date":"2002-10-17","index":4543,"close":24.42,"high":25.12,"low":24.2,"open":24.98,"volume":16254000}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":4544,"close":24.93,"high":25.13,"low":24.37,"open":24.41,"volume":11264000},{"timestamp":1035207000,"date":"2002-10-21","index":4545,"close":24.83,"high":25.25,"low":24.69,"open":24.98,"volume":9056000},{"timestamp":1035293400,"date":"2002-10-22","index":4546,"close":24.74,"high":25.25,"low":24.62,"open":24.83,"volume":9114000},{"timestamp":1035379800,"date":"2002-10-23","index":4547,"close":25.09,"high":25.11,"low":24.5,"open":24.75,"volume":7117600},{"timestamp":1035466200,"date":"2002-10-24","index":4548,"close":24.57,"high":25,"low":24.51,"open":24.92,"volume":9154800},{"timestamp":1035552600,"date":"2002-10-25","index":4549,"close":24.27,"high":24.94,"low":23.63,"open":24.57,"volume":15302400},{"timestamp":1035815400,"date":"2002-10-28","index":4550,"close":23.91,"high":24.27,"low":23.52,"open":24.27,"volume":11838000},{"timestamp":1035901800,"date":"2002-10-29","index":4551,"close":23.67,"high":23.88,"low":23.26,"open":23.81,"volume":7964800},{"timestamp":1035988200,"date":"2002-10-30","index":4552,"close":23.83,"high":24.14,"low":23.61,"open":23.84,"volume":5423200},{"timestamp":1036074600,"date":"2002-10-31","index":4553,"close":22.74,"high":24.13,"low":22.25,"open":24,"volume":22192400},{"timestamp":1036161000,"date":"2002-11-01","index":4554,"close":23.17,"high":23.37,"low":22.4,"open":22.74,"volume":13972000}]},{"date":"2002-07-18","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1025703000,"date":"2002-07-03","index":4469,"close":22.55,"high":23.09,"low":21.77,"open":22.57,"volume":10966000},{"timestamp":1025875800,"date":"2002-07-05","index":4470,"close":22.97,"high":22.97,"low":22.64,"open":22.95,"volume":4461200},{"timestamp":1026135000,"date":"2002-07-08","index":4471,"close":23.34,"high":23.52,"low":23.16,"open":23.33,"volume":7991600},{"timestamp":1026221400,"date":"2002-07-09","index":4472,"close":22.98,"high":23.56,"low":22.95,"open":23.42,"volume":9804000},{"timestamp":1026307800,"date":"2002-07-10","index":4473,"close":22.06,"high":23,"low":21.97,"open":22.86,"volume":12147200},{"timestamp":1026394200,"date":"2002-07-11","index":4474,"close":22.41,"high":22.46,"low":21.46,"open":22,"volume":16940400},{"timestamp":1026480600,"date":"2002-07-12","index":4475,"close":23.03,"high":23.38,"low":22.77,"open":23.23,"volume":14453600},{"timestamp":1026739800,"date":"2002-07-15","index":4476,"close":23.08,"high":23.13,"low":22,"open":23.09,"volume":13169200},{"timestamp":1026826200,"date":"2002-07-16","index":4477,"close":22.44,"high":22.98,"low":22.38,"open":22.63,"volume":11535200},{"timestamp":1026912600,"date":"2002-07-17","index":4478,"close":23.13,"high":23.13,"low":22.56,"open":22.75,"volume":12235200},{"timestamp":1026999000,"date":"2002-07-18","index":4479,"close":22.42,"high":24.08,"low":21.95,"open":23.45,"volume":23974000}],"post":[{"timestamp":1027085400,"date":"2002-07-19","index":4480,"close":22.05,"high":22.81,"low":22,"open":22.63,"volume":17581600},{"timestamp":1027344600,"date":"2002-07-22","index":4481,"close":20.61,"high":22.2,"low":20.38,"open":22.05,"volume":20810400},{"timestamp":1027431000,"date":"2002-07-23","index":4482,"close":20.94,"high":21.25,"low":20.37,"open":20.69,"volume":15755200},{"timestamp":1027517400,"date":"2002-07-24","index":4483,"close":22.19,"high":22.19,"low":20.51,"open":20.6,"volume":15815200},{"timestamp":1027603800,"date":"2002-07-25","index":4484,"close":21.81,"high":22.75,"low":21.08,"open":21.88,"volume":14739600},{"timestamp":1027690200,"date":"2002-07-26","index":4485,"close":21.43,"high":21.78,"low":21.08,"open":21.63,"volume":12287600},{"timestamp":1027949400,"date":"2002-07-29","index":4486,"close":21.79,"high":22.05,"low":21.29,"open":21.76,"volume":11758000},{"timestamp":1028035800,"date":"2002-07-30","index":4487,"close":21.34,"high":22.31,"low":20.98,"open":21.63,"volume":17766800},{"timestamp":1028122200,"date":"2002-07-31","index":4488,"close":21.92,"high":22.1,"low":21.02,"open":21.4,"volume":13916800},{"timestamp":1028208600,"date":"2002-08-01","index":4489,"close":21.56,"high":21.88,"low":21.12,"open":21.84,"volume":11552000},{"timestamp":1028295000,"date":"2002-08-02","index":4490,"close":21.27,"high":21.53,"low":20.99,"open":21.52,"volume":8817200}]},{"date":"2002-04-18","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":4406,"close":19.21,"high":19.31,"low":19.08,"open":19.16,"volume":4071200},{"timestamp":1018017000,"date":"2002-04-05","index":4407,"close":19.36,"high":19.45,"low":19.23,"open":19.25,"volume":5567600},{"timestamp":1018272600,"date":"2002-04-08","index":4408,"close":19.27,"high":19.49,"low":19.19,"open":19.21,"volume":4983600},{"timestamp":1018359000,"date":"2002-04-09","index":4409,"close":19.33,"high":19.41,"low":19.26,"open":19.41,"volume":5236400},{"timestamp":1018445400,"date":"2002-04-10","index":4410,"close":19.49,"high":19.5,"low":19.31,"open":19.38,"volume":5315600},{"timestamp":1018531800,"date":"2002-04-11","index":4411,"close":19.59,"high":19.67,"low":19.4,"open":19.5,"volume":7431600},{"timestamp":1018618200,"date":"2002-04-12","index":4412,"close":19.2,"high":19.59,"low":19.08,"open":19.59,"volume":8284400},{"timestamp":1018877400,"date":"2002-04-15","index":4413,"close":19.13,"high":19.25,"low":18.94,"open":19.25,"volume":7513600},{"timestamp":1018963800,"date":"2002-04-16","index":4414,"close":19.21,"high":19.31,"low":19,"open":19.31,"volume":6786000},{"timestamp":1019050200,"date":"2002-04-17","index":4415,"close":19.89,"high":20.05,"low":19.36,"open":19.49,"volume":15121200},{"timestamp":1019136600,"date":"2002-04-18","index":4416,"close":21.07,"high":21.2,"low":20.05,"open":20.1,"volume":25330800}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":4417,"close":21.44,"high":21.5,"low":20.91,"open":21.17,"volume":12965200},{"timestamp":1019482200,"date":"2002-04-22","index":4418,"close":21.5,"high":21.93,"low":21.38,"open":21.44,"volume":13741200},{"timestamp":1019568600,"date":"2002-04-23","index":4419,"close":21.29,"high":21.58,"low":21.24,"open":21.5,"volume":11564800},{"timestamp":1019655000,"date":"2002-04-24","index":4420,"close":21.5,"high":21.84,"low":21.29,"open":21.29,"volume":7490000},{"timestamp":1019741400,"date":"2002-04-25","index":4421,"close":21.75,"high":22.42,"low":21.64,"open":21.67,"volume":13598000},{"timestamp":1019827800,"date":"2002-04-26","index":4422,"close":21.51,"high":21.98,"low":21.4,"open":21.75,"volume":10620800},{"timestamp":1020087000,"date":"2002-04-29","index":4423,"close":21.5,"high":21.62,"low":21.25,"open":21.51,"volume":9427200},{"timestamp":1020173400,"date":"2002-04-30","index":4424,"close":21.95,"high":22.18,"low":21.59,"open":21.61,"volume":9374800},{"timestamp":1020259800,"date":"2002-05-01","index":4425,"close":22.4,"high":22.93,"low":22.23,"open":22.23,"volume":13777200},{"timestamp":1020346200,"date":"2002-05-02","index":4426,"close":22.48,"high":22.58,"low":22.21,"open":22.41,"volume":9292000},{"timestamp":1020432600,"date":"2002-05-03","index":4427,"close":22.39,"high":22.73,"low":22.26,"open":22.5,"volume":6946400}]},{"date":"2002-01-24","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1010586600,"date":"2002-01-09","index":4348,"close":17.39,"high":17.57,"low":17.3,"open":17.31,"volume":6437600},{"timestamp":1010673000,"date":"2002-01-10","index":4349,"close":17.65,"high":17.71,"low":17.32,"open":17.32,"volume":5205200},{"timestamp":1010759400,"date":"2002-01-11","index":4350,"close":17.94,"high":18.01,"low":17.56,"open":17.66,"volume":5914800},{"timestamp":1011018600,"date":"2002-01-14","index":4351,"close":18.13,"high":18.31,"low":17.94,"open":17.94,"volume":7298800},{"timestamp":1011105000,"date":"2002-01-15","index":4352,"close":18.16,"high":18.17,"low":17.98,"open":18.15,"volume":5045600},{"timestamp":1011191400,"date":"2002-01-16","index":4353,"close":18.25,"high":18.48,"low":18.18,"open":18.27,"volume":7812000},{"timestamp":1011277800,"date":"2002-01-17","index":4354,"close":18.08,"high":18.25,"low":18,"open":18.2,"volume":5668000},{"timestamp":1011364200,"date":"2002-01-18","index":4355,"close":18.15,"high":18.36,"low":18.02,"open":18.08,"volume":5612000},{"timestamp":1011709800,"date":"2002-01-22","index":4356,"close":18.14,"high":18.3,"low":18.04,"open":18.09,"volume":5226800},{"timestamp":1011796200,"date":"2002-01-23","index":4357,"close":18.1,"high":18.25,"low":17.94,"open":18.23,"volume":5626400},{"timestamp":1011882600,"date":"2002-01-24","index":4358,"close":18.58,"high":18.62,"low":18.25,"open":18.25,"volume":17440400}],"post":[{"timestamp":1011969000,"date":"2002-01-25","index":4359,"close":18.55,"high":18.7,"low":18.38,"open":18.52,"volume":8096000},{"timestamp":1012228200,"date":"2002-01-28","index":4360,"close":18.5,"high":18.55,"low":18.29,"open":18.51,"volume":4985200},{"timestamp":1012314600,"date":"2002-01-29","index":4361,"close":18.24,"high":18.61,"low":18.2,"open":18.5,"volume":11738800},{"timestamp":1012401000,"date":"2002-01-30","index":4362,"close":18.13,"high":18.24,"low":17.95,"open":18.24,"volume":6111200},{"timestamp":1012487400,"date":"2002-01-31","index":4363,"close":18.59,"high":18.59,"low":18.19,"open":18.35,"volume":8150000},{"timestamp":1012573800,"date":"2002-02-01","index":4364,"close":18.74,"high":18.75,"low":18.56,"open":18.59,"volume":5052800},{"timestamp":1012833000,"date":"2002-02-04","index":4365,"close":18.48,"high":18.75,"low":18.41,"open":18.63,"volume":3544800},{"timestamp":1012919400,"date":"2002-02-05","index":4366,"close":18.75,"high":18.91,"low":18.48,"open":18.48,"volume":9528800},{"timestamp":1013005800,"date":"2002-02-06","index":4367,"close":18.65,"high":18.88,"low":18.51,"open":18.74,"volume":4558400},{"timestamp":1013092200,"date":"2002-02-07","index":4368,"close":18.77,"high":18.81,"low":18.58,"open":18.65,"volume":5109200},{"timestamp":1013178600,"date":"2002-02-08","index":4369,"close":18.61,"high":18.8,"low":18.45,"open":18.77,"volume":4526400}]},{"date":"2001-10-26","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1002893400,"date":"2001-10-12","index":4288,"close":16.77,"high":16.94,"low":16.48,"open":16.94,"volume":7058800},{"timestamp":1003152600,"date":"2001-10-15","index":4289,"close":17.06,"high":17.09,"low":16.52,"open":16.52,"volume":5676400},{"timestamp":1003239000,"date":"2001-10-16","index":4290,"close":17.15,"high":17.33,"low":17.08,"open":17.25,"volume":5624400},{"timestamp":1003325400,"date":"2001-10-17","index":4291,"close":17.01,"high":17.24,"low":16.76,"open":17.17,"volume":8776400},{"timestamp":1003411800,"date":"2001-10-18","index":4292,"close":16.95,"high":17.2,"low":16.71,"open":17.18,"volume":8037200},{"timestamp":1003498200,"date":"2001-10-19","index":4293,"close":16.9,"high":17.12,"low":16.83,"open":16.89,"volume":4982400},{"timestamp":1003757400,"date":"2001-10-22","index":4294,"close":17.21,"high":17.37,"low":16.89,"open":16.9,"volume":5991200},{"timestamp":1003843800,"date":"2001-10-23","index":4295,"close":17,"high":17.33,"low":16.97,"open":17.33,"volume":5245600},{"timestamp":1003930200,"date":"2001-10-24","index":4296,"close":16.5,"high":17.02,"low":16.5,"open":17.02,"volume":12027200},{"timestamp":1004016600,"date":"2001-10-25","index":4297,"close":16.63,"high":16.88,"low":16.4,"open":16.62,"volume":13698400},{"timestamp":1004103000,"date":"2001-10-26","index":4298,"close":16.85,"high":17.2,"low":16.48,"open":16.5,"volume":11688000}],"post":[{"timestamp":1004365800,"date":"2001-10-29","index":4299,"close":16.82,"high":17.13,"low":16.76,"open":16.99,"volume":4933600},{"timestamp":1004452200,"date":"2001-10-30","index":4300,"close":16.71,"high":17.11,"low":16.63,"open":17.06,"volume":4770000},{"timestamp":1004538600,"date":"2001-10-31","index":4301,"close":16.44,"high":16.79,"low":16.38,"open":16.77,"volume":6725200},{"timestamp":1004625000,"date":"2001-11-01","index":4302,"close":16.31,"high":16.61,"low":16.15,"open":16.61,"volume":12727200},{"timestamp":1004711400,"date":"2001-11-02","index":4303,"close":16.39,"high":16.66,"low":16.31,"open":16.42,"volume":7049600},{"timestamp":1004970600,"date":"2001-11-05","index":4304,"close":16.53,"high":16.68,"low":16.45,"open":16.5,"volume":4936000},{"timestamp":1005057000,"date":"2001-11-06","index":4305,"close":16.68,"high":17.16,"low":16.42,"open":16.67,"volume":10031200},{"timestamp":1005143400,"date":"2001-11-07","index":4306,"close":16.48,"high":16.95,"low":16.21,"open":16.94,"volume":7729600},{"timestamp":1005229800,"date":"2001-11-08","index":4307,"close":16.05,"high":16.5,"low":15.95,"open":16.5,"volume":12485200},{"timestamp":1005316200,"date":"2001-11-09","index":4308,"close":15.88,"high":16.1,"low":15.75,"open":16.1,"volume":7875600},{"timestamp":1005575400,"date":"2001-11-12","index":4309,"close":16.1,"high":16.17,"low":15.6,"open":15.98,"volume":5857600}]},{"date":"2001-07-27","estimated":0.16,"reported":0.17,"pre":[{"timestamp":995031000,"date":"2001-07-13","index":4228,"close":16.45,"high":16.5,"low":16.22,"open":16.25,"volume":7370000},{"timestamp":995290200,"date":"2001-07-16","index":4229,"close":16.17,"high":16.43,"low":15.95,"open":16.43,"volume":10996400},{"timestamp":995376600,"date":"2001-07-17","index":4230,"close":16.5,"high":16.5,"low":16.19,"open":16.27,"volume":6964400},{"timestamp":995463000,"date":"2001-07-18","index":4231,"close":16.59,"high":16.73,"low":16.4,"open":16.5,"volume":4762000},{"timestamp":995549400,"date":"2001-07-19","index":4232,"close":16.66,"high":16.85,"low":16.56,"open":16.74,"volume":5118000},{"timestamp":995635800,"date":"2001-07-20","index":4233,"close":16.45,"high":16.77,"low":16.28,"open":16.58,"volume":4970000},{"timestamp":995895000,"date":"2001-07-23","index":4234,"close":16.44,"high":16.81,"low":16.36,"open":16.63,"volume":3278000},{"timestamp":995981400,"date":"2001-07-24","index":4235,"close":16.25,"high":16.5,"low":16.09,"open":16.38,"volume":3979200},{"timestamp":996067800,"date":"2001-07-25","index":4236,"close":16.11,"high":16.24,"low":15.82,"open":16,"volume":5373200},{"timestamp":996154200,"date":"2001-07-26","index":4237,"close":16.25,"high":16.41,"low":16.06,"open":16.11,"volume":3200800},{"timestamp":996240600,"date":"2001-07-27","index":4238,"close":16.25,"high":16.56,"low":15.92,"open":16.38,"volume":7972800}],"post":[{"timestamp":996499800,"date":"2001-07-30","index":4239,"close":16.64,"high":16.94,"low":16.3,"open":16.31,"volume":9415600},{"timestamp":996586200,"date":"2001-07-31","index":4240,"close":16.85,"high":17,"low":16.56,"open":16.7,"volume":5433600},{"timestamp":996672600,"date":"2001-08-01","index":4241,"close":16.25,"high":16.88,"low":16.16,"open":16.5,"volume":13364400},{"timestamp":996759000,"date":"2001-08-02","index":4242,"close":15.99,"high":16.59,"low":15.77,"open":16.45,"volume":10416400},{"timestamp":996845400,"date":"2001-08-03","index":4243,"close":16.07,"high":16.19,"low":15.75,"open":16.19,"volume":3914800},{"timestamp":997104600,"date":"2001-08-06","index":4244,"close":15.88,"high":16.06,"low":15.83,"open":16,"volume":2504800},{"timestamp":997191000,"date":"2001-08-07","index":4245,"close":16.09,"high":16.12,"low":15.9,"open":15.98,"volume":3202800},{"timestamp":997277400,"date":"2001-08-08","index":4246,"close":15.92,"high":16.22,"low":15.86,"open":16.09,"volume":3197600},{"timestamp":997363800,"date":"2001-08-09","index":4247,"close":15.91,"high":16.08,"low":15.69,"open":15.85,"volume":4291600},{"timestamp":997450200,"date":"2001-08-10","index":4248,"close":16.09,"high":16.18,"low":15.88,"open":15.89,"volume":2673200},{"timestamp":997709400,"date":"2001-08-13","index":4249,"close":16.32,"high":16.43,"low":16.15,"open":16.22,"volume":3058800}]},{"date":"2001-04-27","estimated":0.15,"reported":0.16,"pre":[{"timestamp":987082200,"date":"2001-04-12","index":4165,"close":14.61,"high":14.82,"low":14.44,"open":14.45,"volume":6153200},{"timestamp":987427800,"date":"2001-04-16","index":4166,"close":14.56,"high":14.98,"low":14.4,"open":14.8,"volume":6614000},{"timestamp":987514200,"date":"2001-04-17","index":4167,"close":14.76,"high":15.02,"low":14.49,"open":14.52,"volume":8026800},{"timestamp":987600600,"date":"2001-04-18","index":4168,"close":15.17,"high":15.17,"low":14.73,"open":14.76,"volume":12273200},{"timestamp":987687000,"date":"2001-04-19","index":4169,"close":15.1,"high":15.25,"low":15,"open":15.17,"volume":7152800},{"timestamp":987773400,"date":"2001-04-20","index":4170,"close":15.05,"high":15.14,"low":14.94,"open":15.05,"volume":6340000},{"timestamp":988032600,"date":"2001-04-23","index":4171,"close":14.94,"high":15.5,"low":14.9,"open":15.18,"volume":7620800},{"timestamp":988119000,"date":"2001-04-24","index":4172,"close":15.19,"high":15.23,"low":15,"open":15.01,"volume":4900400},{"timestamp":988205400,"date":"2001-04-25","index":4173,"close":15.75,"high":15.85,"low":15.06,"open":15.19,"volume":7560000},{"timestamp":988291800,"date":"2001-04-26","index":4174,"close":16.22,"high":16.31,"low":15.76,"open":15.9,"volume":10723200},{"timestamp":988378200,"date":"2001-04-27","index":4175,"close":16.31,"high":16.85,"low":16.15,"open":16.56,"volume":12341200}],"post":[{"timestamp":988637400,"date":"2001-04-30","index":4176,"close":16.37,"high":16.6,"low":16.19,"open":16.38,"volume":7725200},{"timestamp":988723800,"date":"2001-05-01","index":4177,"close":16.54,"high":16.58,"low":16.14,"open":16.14,"volume":7168400},{"timestamp":988810200,"date":"2001-05-02","index":4178,"close":15.8,"high":16.25,"low":15.8,"open":16.25,"volume":21074800},{"timestamp":988896600,"date":"2001-05-03","index":4179,"close":15.4,"high":15.8,"low":15.37,"open":15.5,"volume":15918000},{"timestamp":988983000,"date":"2001-05-04","index":4180,"close":15.29,"high":15.35,"low":14.95,"open":15.23,"volume":14088400},{"timestamp":989242200,"date":"2001-05-07","index":4181,"close":15.2,"high":15.28,"low":15.06,"open":15.25,"volume":6767600},{"timestamp":989328600,"date":"2001-05-08","index":4182,"close":14.78,"high":15.15,"low":14.64,"open":15.15,"volume":10938400},{"timestamp":989415000,"date":"2001-05-09","index":4183,"close":14.8,"high":15.09,"low":14.64,"open":14.71,"volume":11662000},{"timestamp":989501400,"date":"2001-05-10","index":4184,"close":14.35,"high":14.86,"low":14.31,"open":14.8,"volume":14080800},{"timestamp":989587800,"date":"2001-05-11","index":4185,"close":14.61,"high":14.74,"low":14.34,"open":14.65,"volume":6279600},{"timestamp":989847000,"date":"2001-05-14","index":4186,"close":14.79,"high":14.93,"low":14.63,"open":14.76,"volume":4814000}]},{"date":"2001-02-02","estimated":0.14,"reported":0.14,"pre":[{"timestamp":979914600,"date":"2001-01-19","index":4107,"close":12.89,"high":13.19,"low":12.63,"open":13.06,"volume":13198000},{"timestamp":980173800,"date":"2001-01-22","index":4108,"close":13.83,"high":13.95,"low":13.19,"open":13.25,"volume":10538000},{"timestamp":980260200,"date":"2001-01-23","index":4109,"close":14.63,"high":14.69,"low":13.83,"open":13.83,"volume":10196800},{"timestamp":980346600,"date":"2001-01-24","index":4110,"close":14.92,"high":14.98,"low":14.3,"open":14.47,"volume":5084800},{"timestamp":980433000,"date":"2001-01-25","index":4111,"close":15.13,"high":15.17,"low":14.83,"open":14.92,"volume":8775200},{"timestamp":980519400,"date":"2001-01-26","index":4112,"close":14.95,"high":15.25,"low":14.83,"open":15,"volume":4901600},{"timestamp":980778600,"date":"2001-01-29","index":4113,"close":14.69,"high":14.95,"low":14.65,"open":14.95,"volume":4058800},{"timestamp":980865000,"date":"2001-01-30","index":4114,"close":14.27,"high":14.49,"low":14.16,"open":14.46,"volume":8954000},{"timestamp":980951400,"date":"2001-01-31","index":4115,"close":14.1,"high":14.19,"low":13.73,"open":14.19,"volume":7565600},{"timestamp":981037800,"date":"2001-02-01","index":4116,"close":14.19,"high":14.48,"low":13.98,"open":14.2,"volume":8748000},{"timestamp":981124200,"date":"2001-02-02","index":4117,"close":15.27,"high":15.52,"low":14.96,"open":14.98,"volume":18066800}],"post":[{"timestamp":981383400,"date":"2001-02-05","index":4118,"close":15.6,"high":15.64,"low":15.16,"open":15.25,"volume":9640000},{"timestamp":981469800,"date":"2001-02-06","index":4119,"close":15.23,"high":15.74,"low":15.23,"open":15.71,"volume":9046400},{"timestamp":981556200,"date":"2001-02-07","index":4120,"close":15.47,"high":16.09,"low":15.47,"open":15.48,"volume":9883200},{"timestamp":981642600,"date":"2001-02-08","index":4121,"close":15.23,"high":15.5,"low":15.14,"open":15.49,"volume":8996800},{"timestamp":981729000,"date":"2001-02-09","index":4122,"close":14.64,"high":14.96,"low":14.56,"open":14.85,"volume":9462800},{"timestamp":981988200,"date":"2001-02-12","index":4123,"close":14.78,"high":15.12,"low":14.51,"open":14.84,"volume":10798000},{"timestamp":982074600,"date":"2001-02-13","index":4124,"close":14.65,"high":15.19,"low":14.63,"open":15.19,"volume":6012400},{"timestamp":982161000,"date":"2001-02-14","index":4125,"close":14.25,"high":15.02,"low":14.22,"open":14.98,"volume":7660000},{"timestamp":982247400,"date":"2001-02-15","index":4126,"close":14.06,"high":14.7,"low":14.06,"open":14.56,"volume":11206400},{"timestamp":982333800,"date":"2001-02-16","index":4127,"close":14.23,"high":14.45,"low":14.06,"open":14.06,"volume":7935200},{"timestamp":982679400,"date":"2001-02-20","index":4128,"close":14.15,"high":14.63,"low":13.81,"open":14.59,"volume":7041200}]},{"date":"2000-10-27","estimated":0.12,"reported":0.14,"pre":[{"timestamp":971443800,"date":"2000-10-13","index":4041,"close":12.98,"high":13.08,"low":12.7,"open":12.7,"volume":6508000},{"timestamp":971703000,"date":"2000-10-16","index":4042,"close":13.62,"high":13.63,"low":13.17,"open":13.17,"volume":15316000},{"timestamp":971789400,"date":"2000-10-17","index":4043,"close":13.35,"high":14,"low":13.28,"open":14,"volume":11013600},{"timestamp":971875800,"date":"2000-10-18","index":4044,"close":13.1,"high":13.27,"low":13.09,"open":13.26,"volume":18152000},{"timestamp":971962200,"date":"2000-10-19","index":4045,"close":13.07,"high":13.2,"low":12.79,"open":13.1,"volume":10554400},{"timestamp":972048600,"date":"2000-10-20","index":4046,"close":13.16,"high":13.23,"low":12.94,"open":13.02,"volume":8279200},{"timestamp":972307800,"date":"2000-10-23","index":4047,"close":13.07,"high":13.25,"low":12.98,"open":13.09,"volume":4642400},{"timestamp":972394200,"date":"2000-10-24","index":4048,"close":13.33,"high":13.49,"low":13.08,"open":13.08,"volume":8260000},{"timestamp":972480600,"date":"2000-10-25","index":4049,"close":13.06,"high":13.45,"low":12.91,"open":13.13,"volume":18965600},{"timestamp":972567000,"date":"2000-10-26","index":4050,"close":13.43,"high":13.55,"low":13.19,"open":13.19,"volume":13609600},{"timestamp":972653400,"date":"2000-10-27","index":4051,"close":13.71,"high":13.91,"low":13.56,"open":13.66,"volume":13244000}],"post":[{"timestamp":972916200,"date":"2000-10-30","index":4052,"close":14.5,"high":14.63,"low":13.84,"open":13.94,"volume":16620000},{"timestamp":973002600,"date":"2000-10-31","index":4053,"close":13.67,"high":14.39,"low":13.6,"open":14.33,"volume":14316800},{"timestamp":973089000,"date":"2000-11-01","index":4054,"close":13.27,"high":13.69,"low":13.11,"open":13.68,"volume":15431200},{"timestamp":973175400,"date":"2000-11-02","index":4055,"close":13.03,"high":13.5,"low":13.03,"open":13.45,"volume":9264800},{"timestamp":973261800,"date":"2000-11-03","index":4056,"close":13.27,"high":13.45,"low":13.11,"open":13.14,"volume":9104000},{"timestamp":973521000,"date":"2000-11-06","index":4057,"close":13.63,"high":13.69,"low":13.3,"open":13.38,"volume":16323200},{"timestamp":973607400,"date":"2000-11-07","index":4058,"close":13.59,"high":13.64,"low":13.36,"open":13.63,"volume":11733600},{"timestamp":973693800,"date":"2000-11-08","index":4059,"close":13.81,"high":14.13,"low":13.71,"open":13.75,"volume":7455200},{"timestamp":973780200,"date":"2000-11-09","index":4060,"close":14.2,"high":14.23,"low":13.7,"open":13.72,"volume":16479200},{"timestamp":973866600,"date":"2000-11-10","index":4061,"close":14.13,"high":14.31,"low":14.09,"open":14.13,"volume":7906400},{"timestamp":974125800,"date":"2000-11-13","index":4062,"close":13.74,"high":14.19,"low":13.55,"open":14.19,"volume":12493600}]}] diff --git a/data/UNH_partial.json b/data/UNH_partial.json index fc620fc6a..a80d43e73 100644 --- a/data/UNH_partial.json +++ b/data/UNH_partial.json @@ -1 +1 @@ -[{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":7.03,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":6.66,"reported":6.8,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":10004,"close":494.65,"high":508.91,"low":492.89,"open":506.75,"volume":4523100},{"timestamp":1719927000,"date":"2024-07-02","index":10005,"close":498.24,"high":498.47,"low":493.39,"open":494.26,"volume":3312000},{"timestamp":1720013400,"date":"2024-07-03","index":10006,"close":489.89,"high":498.08,"low":486.52,"open":497.12,"volume":2239200},{"timestamp":1720186200,"date":"2024-07-05","index":10007,"close":488.01,"high":489.67,"low":484.5,"open":489,"volume":3499000},{"timestamp":1720445400,"date":"2024-07-08","index":10008,"close":489.34,"high":493.88,"low":486.17,"open":489.19,"volume":3450600},{"timestamp":1720531800,"date":"2024-07-09","index":10009,"close":492.11,"high":495.4,"low":486.09,"open":488.33,"volume":3056800},{"timestamp":1720618200,"date":"2024-07-10","index":10010,"close":500.93,"high":501.5,"low":490.12,"open":490.94,"volume":3189800},{"timestamp":1720704600,"date":"2024-07-11","index":10011,"close":504.36,"high":508.73,"low":497.7,"open":497.7,"volume":3535100},{"timestamp":1720791000,"date":"2024-07-12","index":10012,"close":511.53,"high":514.57,"low":503.43,"open":506.92,"volume":3570600},{"timestamp":1721050200,"date":"2024-07-15","index":10013,"close":515.37,"high":530.83,"low":513.8,"open":524.24,"volume":5128000},{"timestamp":1721136600,"date":"2024-07-16","index":10014,"close":548.87,"high":549.92,"low":527.13,"open":533.9,"volume":11062000}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":10015,"close":573.28,"high":573.61,"low":551.3,"open":554,"volume":10330800},{"timestamp":1721309400,"date":"2024-07-18","index":10016,"close":564.34,"high":581.5,"low":561.42,"open":564.5,"volume":6834800},{"timestamp":1721395800,"date":"2024-07-19","index":10017,"close":565.33,"high":569.9,"low":561.54,"open":567.12,"volume":4290400},{"timestamp":1721655000,"date":"2024-07-22","index":10018,"close":558.53,"high":564.25,"low":557.08,"open":563.05,"volume":3377300},{"timestamp":1721741400,"date":"2024-07-23","index":10019,"close":554.7,"high":558.84,"low":552.81,"open":558.79,"volume":2785600},{"timestamp":1721827800,"date":"2024-07-24","index":10020,"close":559.75,"high":561.13,"low":553.02,"open":560,"volume":3156200},{"timestamp":1721914200,"date":"2024-07-25","index":10021,"close":559.68,"high":569.89,"low":558.58,"open":562,"volume":3102900},{"timestamp":1722000600,"date":"2024-07-26","index":10022,"close":569.72,"high":579.13,"low":560,"open":560,"volume":3201900},{"timestamp":1722259800,"date":"2024-07-29","index":10023,"close":566.75,"high":571.35,"low":561.76,"open":565.71,"volume":2965000},{"timestamp":1722346200,"date":"2024-07-30","index":10024,"close":576.33,"high":579.43,"low":565.99,"open":566.9,"volume":4139100},{"timestamp":1722432600,"date":"2024-07-31","index":10025,"close":576.16,"high":580.9,"low":562.32,"open":565.44,"volume":4713200}]},{"date":"2024-04-16","estimated":6.61,"reported":7.16,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":9942,"close":458.14,"high":463.68,"low":449.6,"open":459.6,"volume":11867000},{"timestamp":1712151000,"date":"2024-04-03","index":9943,"close":459.74,"high":462.85,"low":455.55,"open":462,"volume":4460400},{"timestamp":1712237400,"date":"2024-04-04","index":9944,"close":455.38,"high":461.72,"low":451.92,"open":460.82,"volume":5182000},{"timestamp":1712323800,"date":"2024-04-05","index":9945,"close":455.74,"high":457.75,"low":450.01,"open":450.69,"volume":5744400},{"timestamp":1712583000,"date":"2024-04-08","index":9946,"close":456,"high":457.2,"low":453.59,"open":455.97,"volume":4532300},{"timestamp":1712669400,"date":"2024-04-09","index":9947,"close":459.72,"high":459.76,"low":452.46,"open":454.28,"volume":3521700},{"timestamp":1712755800,"date":"2024-04-10","index":9948,"close":450.05,"high":458.74,"low":449.78,"open":455.49,"volume":4493500},{"timestamp":1712842200,"date":"2024-04-11","index":9949,"close":441.72,"high":450.77,"low":441.48,"open":450.39,"volume":5844100},{"timestamp":1712928600,"date":"2024-04-12","index":9950,"close":439.2,"high":442.24,"low":436.38,"open":440.34,"volume":6042900},{"timestamp":1713187800,"date":"2024-04-15","index":9951,"close":445.63,"high":448.35,"low":441.99,"open":442,"volume":5376800},{"timestamp":1713274200,"date":"2024-04-16","index":9952,"close":468.89,"high":479.75,"low":465.6,"open":476.77,"volume":11816500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":9953,"close":478.99,"high":488,"low":474.59,"open":478.6,"volume":8759800},{"timestamp":1713447000,"date":"2024-04-18","index":9954,"close":493.18,"high":502,"low":485.97,"open":486.13,"volume":8880400},{"timestamp":1713533400,"date":"2024-04-19","index":9955,"close":501.13,"high":507.3,"low":495.56,"open":497,"volume":6616000},{"timestamp":1713792600,"date":"2024-04-22","index":9956,"close":491.23,"high":499.42,"low":490.64,"open":497.78,"volume":4697700},{"timestamp":1713879000,"date":"2024-04-23","index":9957,"close":486.18,"high":494.31,"low":484.97,"open":491,"volume":3646700},{"timestamp":1713965400,"date":"2024-04-24","index":9958,"close":487.3,"high":488.86,"low":480.71,"open":483.78,"volume":3724400},{"timestamp":1714051800,"date":"2024-04-25","index":9959,"close":493.86,"high":497.13,"low":487.53,"open":488.96,"volume":4329700},{"timestamp":1714138200,"date":"2024-04-26","index":9960,"close":495.35,"high":497.23,"low":491.4,"open":492,"volume":2727000},{"timestamp":1714397400,"date":"2024-04-29","index":9961,"close":489.03,"high":497.35,"low":487.77,"open":495.71,"volume":2192100},{"timestamp":1714483800,"date":"2024-04-30","index":9962,"close":483.7,"high":489.71,"low":482.59,"open":488.96,"volume":3367500},{"timestamp":1714570200,"date":"2024-05-01","index":9963,"close":484.11,"high":489.19,"low":477.07,"open":479.26,"volume":2729200}]},{"date":"2024-01-12","estimated":5.98,"reported":6.16,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":9878,"close":524.9,"high":527.87,"low":522.94,"open":523.47,"volume":2001000},{"timestamp":1703860200,"date":"2023-12-29","index":9879,"close":526.47,"high":528.24,"low":523.92,"open":525.98,"volume":2080100},{"timestamp":1704205800,"date":"2024-01-02","index":9880,"close":539.34,"high":539.66,"low":526.67,"open":526.84,"volume":3415700},{"timestamp":1704292200,"date":"2024-01-03","index":9881,"close":542.03,"high":546.79,"low":539.48,"open":543.04,"volume":2891400},{"timestamp":1704378600,"date":"2024-01-04","index":9882,"close":545.42,"high":549,"low":543,"open":545,"volume":2994400},{"timestamp":1704465000,"date":"2024-01-05","index":9883,"close":537.38,"high":547,"low":533.73,"open":547,"volume":2815400},{"timestamp":1704724200,"date":"2024-01-08","index":9884,"close":536.52,"high":540.25,"low":528,"open":539.4,"volume":2648900},{"timestamp":1704810600,"date":"2024-01-09","index":9885,"close":538.37,"high":539.61,"low":532.33,"open":538,"volume":2677000},{"timestamp":1704897000,"date":"2024-01-10","index":9886,"close":537.64,"high":541.2,"low":536.15,"open":538.1,"volume":2180000},{"timestamp":1704983400,"date":"2024-01-11","index":9887,"close":539.68,"high":540.16,"low":534.53,"open":536.13,"volume":2814100},{"timestamp":1705069800,"date":"2024-01-12","index":9888,"close":521.51,"high":528.48,"low":513.13,"open":518.86,"volume":6325800}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":9889,"close":519.15,"high":524.5,"low":516.55,"open":523.71,"volume":3736700},{"timestamp":1705501800,"date":"2024-01-17","index":9890,"close":524.94,"high":530.66,"low":520,"open":521.28,"volume":3791300},{"timestamp":1705588200,"date":"2024-01-18","index":9891,"close":516.34,"high":516.84,"low":497.46,"open":505.23,"volume":7367000},{"timestamp":1705674600,"date":"2024-01-19","index":9892,"close":503.56,"high":517.55,"low":501.82,"open":515,"volume":6141600},{"timestamp":1705933800,"date":"2024-01-22","index":9893,"close":512.99,"high":513.57,"low":496.5,"open":503.94,"volume":5922900},{"timestamp":1706020200,"date":"2024-01-23","index":9894,"close":515.52,"high":518.08,"low":512.08,"open":512.5,"volume":2672900},{"timestamp":1706106600,"date":"2024-01-24","index":9895,"close":513.23,"high":521.73,"low":512.95,"open":517.9,"volume":2918800},{"timestamp":1706193000,"date":"2024-01-25","index":9896,"close":493.4,"high":495.51,"low":479,"open":487.59,"volume":14671000},{"timestamp":1706279400,"date":"2024-01-26","index":9897,"close":503.2,"high":503.69,"low":489.9,"open":493.28,"volume":6212200},{"timestamp":1706538600,"date":"2024-01-29","index":9898,"close":504.54,"high":506.51,"low":501.15,"open":503.11,"volume":4554100},{"timestamp":1706625000,"date":"2024-01-30","index":9899,"close":503.61,"high":506.05,"low":499.22,"open":504.54,"volume":4931200}]},{"date":"2023-10-13","estimated":6.32,"reported":6.56,"pre":[{"timestamp":1695994200,"date":"2023-09-29","index":9816,"close":504.19,"high":509.88,"low":503.8,"open":509.85,"volume":3006200},{"timestamp":1696253400,"date":"2023-10-02","index":9817,"close":514.57,"high":514.84,"low":503.14,"open":505.53,"volume":3550400},{"timestamp":1696339800,"date":"2023-10-03","index":9818,"close":509.47,"high":513.98,"low":508.36,"open":513.3,"volume":3143200},{"timestamp":1696426200,"date":"2023-10-04","index":9819,"close":510.62,"high":511.82,"low":506.61,"open":509.49,"volume":2801700},{"timestamp":1696512600,"date":"2023-10-05","index":9820,"close":516.23,"high":518.21,"low":511.23,"open":511.62,"volume":2790700},{"timestamp":1696599000,"date":"2023-10-06","index":9821,"close":524.81,"high":525.95,"low":515.98,"open":516.45,"volume":3645500},{"timestamp":1696858200,"date":"2023-10-09","index":9822,"close":526.51,"high":526.87,"low":520.25,"open":521.15,"volume":2341600},{"timestamp":1696944600,"date":"2023-10-10","index":9823,"close":524.24,"high":528.14,"low":523.08,"open":526.5,"volume":2455700},{"timestamp":1697031000,"date":"2023-10-11","index":9824,"close":524.13,"high":525.59,"low":520.23,"open":520.92,"volume":2819300},{"timestamp":1697117400,"date":"2023-10-12","index":9825,"close":525.54,"high":528.58,"low":522.25,"open":524.47,"volume":2377300},{"timestamp":1697203800,"date":"2023-10-13","index":9826,"close":539.4,"high":544.46,"low":532,"open":533.25,"volume":5245400}],"post":[{"timestamp":1697463000,"date":"2023-10-16","index":9827,"close":538.03,"high":546.78,"low":536.12,"open":543.18,"volume":3827600},{"timestamp":1697549400,"date":"2023-10-17","index":9828,"close":536.65,"high":542.43,"low":534.57,"open":539.94,"volume":2586000},{"timestamp":1697635800,"date":"2023-10-18","index":9829,"close":536.06,"high":543.98,"low":535.4,"open":543.04,"volume":2551400},{"timestamp":1697722200,"date":"2023-10-19","index":9830,"close":531.63,"high":538.34,"low":529.25,"open":536.82,"volume":2351200},{"timestamp":1697808600,"date":"2023-10-20","index":9831,"close":527.03,"high":534.43,"low":526.77,"open":531,"volume":2810800},{"timestamp":1698067800,"date":"2023-10-23","index":9832,"close":521.57,"high":527.78,"low":520.29,"open":527.03,"volume":2357700},{"timestamp":1698154200,"date":"2023-10-24","index":9833,"close":525,"high":530.67,"low":522.07,"open":522.86,"volume":1978200},{"timestamp":1698240600,"date":"2023-10-25","index":9834,"close":530.21,"high":532.36,"low":520.08,"open":527.27,"volume":2380100},{"timestamp":1698327000,"date":"2023-10-26","index":9835,"close":528.36,"high":530.47,"low":522.52,"open":525.7,"volume":2675800},{"timestamp":1698413400,"date":"2023-10-27","index":9836,"close":524.66,"high":527.74,"low":521.26,"open":525.99,"volume":2585600},{"timestamp":1698672600,"date":"2023-10-30","index":9837,"close":529.99,"high":531.82,"low":522.94,"open":525,"volume":2555400}]},{"date":"2023-07-14","estimated":5.99,"reported":6.14,"pre":[{"timestamp":1688045400,"date":"2023-06-29","index":9752,"close":476.44,"high":479.71,"low":473.08,"open":475.08,"volume":2979300},{"timestamp":1688131800,"date":"2023-06-30","index":9753,"close":480.64,"high":482.1,"low":475.12,"open":478,"volume":3970100},{"timestamp":1688391000,"date":"2023-07-03","index":9754,"close":477.88,"high":480.21,"low":476.3,"open":478.1,"volume":1915700},{"timestamp":1688563800,"date":"2023-07-05","index":9755,"close":471.22,"high":477.29,"low":470.59,"open":476.03,"volume":5053100},{"timestamp":1688650200,"date":"2023-07-06","index":9756,"close":469.36,"high":472.4,"low":466.65,"open":469.35,"volume":3913600},{"timestamp":1688736600,"date":"2023-07-07","index":9757,"close":461.58,"high":468.61,"low":460.82,"open":465,"volume":4128100},{"timestamp":1688995800,"date":"2023-07-10","index":9758,"close":463.05,"high":463.1,"low":459.16,"open":460,"volume":4339200},{"timestamp":1689082200,"date":"2023-07-11","index":9759,"close":462.89,"high":466.49,"low":461.14,"open":462.37,"volume":3087500},{"timestamp":1689168600,"date":"2023-07-12","index":9760,"close":451.7,"high":464.82,"low":451.25,"open":463,"volume":7287600},{"timestamp":1689255000,"date":"2023-07-13","index":9761,"close":447.75,"high":454.9,"low":447.18,"open":452,"volume":7276800},{"timestamp":1689341400,"date":"2023-07-14","index":9762,"close":480.17,"high":485,"low":460.11,"open":462.55,"volume":11376300}],"post":[{"timestamp":1689600600,"date":"2023-07-17","index":9763,"close":484.08,"high":484.6,"low":478.3,"open":481.11,"volume":4582000},{"timestamp":1689687000,"date":"2023-07-18","index":9764,"close":500,"high":504.42,"low":487.5,"open":489.33,"volume":8817900},{"timestamp":1689773400,"date":"2023-07-19","index":9765,"close":503.7,"high":514.66,"low":502.48,"open":507.54,"volume":4956500},{"timestamp":1689859800,"date":"2023-07-20","index":9766,"close":504.24,"high":508.68,"low":500.53,"open":506.66,"volume":2963100},{"timestamp":1689946200,"date":"2023-07-21","index":9767,"close":506.53,"high":510.41,"low":504.52,"open":505.05,"volume":2886800},{"timestamp":1690205400,"date":"2023-07-24","index":9768,"close":508.68,"high":509.78,"low":504.57,"open":505.33,"volume":2279000},{"timestamp":1690291800,"date":"2023-07-25","index":9769,"close":510.93,"high":512.5,"low":507.28,"open":510,"volume":2730600},{"timestamp":1690378200,"date":"2023-07-26","index":9770,"close":508,"high":515.86,"low":506.63,"open":511.54,"volume":3697200},{"timestamp":1690464600,"date":"2023-07-27","index":9771,"close":505.23,"high":510.5,"low":503.13,"open":508.57,"volume":3028300},{"timestamp":1690551000,"date":"2023-07-28","index":9772,"close":502.91,"high":507.48,"low":497.28,"open":505.21,"volume":2930000},{"timestamp":1690810200,"date":"2023-07-31","index":9773,"close":506.37,"high":507.88,"low":499.06,"open":503,"volume":2441600}]},{"date":"2023-04-14","estimated":6.13,"reported":6.26,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":9690,"close":470.06,"high":470.41,"low":461.08,"open":466.57,"volume":3324600},{"timestamp":1680269400,"date":"2023-03-31","index":9691,"close":472.59,"high":476,"low":470.1,"open":471.52,"volume":3996700},{"timestamp":1680528600,"date":"2023-04-03","index":9692,"close":494.19,"high":496.13,"low":483.49,"open":485.2,"volume":4729100},{"timestamp":1680615000,"date":"2023-04-04","index":9693,"close":493.25,"high":496.1,"low":491.84,"open":493.03,"volume":2624700},{"timestamp":1680701400,"date":"2023-04-05","index":9694,"close":509.23,"high":511.74,"low":496.1,"open":497.39,"volume":4964800},{"timestamp":1680787800,"date":"2023-04-06","index":9695,"close":512.81,"high":514.24,"low":507.15,"open":511,"volume":3472600},{"timestamp":1681133400,"date":"2023-04-10","index":9696,"close":515.18,"high":515.39,"low":508.09,"open":510.81,"volume":2714500},{"timestamp":1681219800,"date":"2023-04-11","index":9697,"close":520.97,"high":522.22,"low":515.22,"open":516.14,"volume":3065300},{"timestamp":1681306200,"date":"2023-04-12","index":9698,"close":521.19,"high":526.7,"low":520.04,"open":524.98,"volume":3422400},{"timestamp":1681392600,"date":"2023-04-13","index":9699,"close":526.23,"high":530.45,"low":520.5,"open":523.91,"volume":4224400},{"timestamp":1681479000,"date":"2023-04-14","index":9700,"close":511.79,"high":527.24,"low":508.5,"open":522,"volume":4872000}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":9701,"close":505.35,"high":509.59,"low":502.75,"open":508.72,"volume":3660900},{"timestamp":1681824600,"date":"2023-04-18","index":9702,"close":504.48,"high":506.99,"low":498.14,"open":503.67,"volume":3232000},{"timestamp":1681911000,"date":"2023-04-19","index":9703,"close":486.2,"high":501.97,"low":483.63,"open":500.65,"volume":5809100},{"timestamp":1681997400,"date":"2023-04-20","index":9704,"close":487.46,"high":489.65,"low":483.26,"open":485.47,"volume":3283000},{"timestamp":1682083800,"date":"2023-04-21","index":9705,"close":483.82,"high":490.73,"low":482.14,"open":490.04,"volume":3165300},{"timestamp":1682343000,"date":"2023-04-24","index":9706,"close":488.94,"high":490.22,"low":482.65,"open":483.41,"volume":2322400},{"timestamp":1682429400,"date":"2023-04-25","index":9707,"close":491.92,"high":498.5,"low":490.58,"open":492.68,"volume":2937300},{"timestamp":1682515800,"date":"2023-04-26","index":9708,"close":482.95,"high":487.7,"low":478.36,"open":485.87,"volume":2930000},{"timestamp":1682602200,"date":"2023-04-27","index":9709,"close":490.47,"high":490.98,"low":482.2,"open":482.2,"volume":2473200},{"timestamp":1682688600,"date":"2023-04-28","index":9710,"close":492.09,"high":493.96,"low":488.12,"open":488.69,"volume":2398400},{"timestamp":1682947800,"date":"2023-05-01","index":9711,"close":495.7,"high":499.39,"low":491.81,"open":494.59,"volume":2105600}]},{"date":"2023-01-13","estimated":5.17,"reported":5.34,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":9628,"close":529.88,"high":533.68,"low":528.86,"open":532.54,"volume":1379700},{"timestamp":1672410600,"date":"2022-12-30","index":9629,"close":530.18,"high":530.5,"low":524.84,"open":530,"volume":1849600},{"timestamp":1672756200,"date":"2023-01-03","index":9630,"close":518.64,"high":525.63,"low":512.16,"open":525.13,"volume":3525600},{"timestamp":1672842600,"date":"2023-01-04","index":9631,"close":504.5,"high":518.64,"low":500.6,"open":518.64,"volume":5070400},{"timestamp":1672929000,"date":"2023-01-05","index":9632,"close":489.96,"high":502.09,"low":488.5,"open":501.01,"volume":5497100},{"timestamp":1673015400,"date":"2023-01-06","index":9633,"close":490,"high":492.87,"low":487.54,"open":491.59,"volume":4841300},{"timestamp":1673274600,"date":"2023-01-09","index":9634,"close":490.06,"high":499.99,"low":488.54,"open":492.41,"volume":3702800},{"timestamp":1673361000,"date":"2023-01-10","index":9635,"close":486,"high":490.47,"low":482.68,"open":488.85,"volume":3164000},{"timestamp":1673447400,"date":"2023-01-11","index":9636,"close":493.4,"high":495.6,"low":485,"open":485.29,"volume":4274200},{"timestamp":1673533800,"date":"2023-01-12","index":9637,"close":495.67,"high":498.73,"low":485.22,"open":490,"volume":3726800},{"timestamp":1673620200,"date":"2023-01-13","index":9638,"close":489.57,"high":509.5,"low":486,"open":486.11,"volume":5390100}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":9639,"close":485.08,"high":492.94,"low":483.78,"open":491.2,"volume":4495600},{"timestamp":1674052200,"date":"2023-01-18","index":9640,"close":476.24,"high":489.5,"low":474.75,"open":488.05,"volume":4398200},{"timestamp":1674138600,"date":"2023-01-19","index":9641,"close":484.36,"high":486.39,"low":477.39,"open":477.87,"volume":4549600},{"timestamp":1674225000,"date":"2023-01-20","index":9642,"close":486.72,"high":486.99,"low":479,"open":485.53,"volume":3525900},{"timestamp":1674484200,"date":"2023-01-23","index":9643,"close":485.81,"high":490.1,"low":481.39,"open":486.68,"volume":3418700},{"timestamp":1674570600,"date":"2023-01-24","index":9644,"close":491.6,"high":500.26,"low":480,"open":500.26,"volume":3036300},{"timestamp":1674657000,"date":"2023-01-25","index":9645,"close":492.5,"high":495.36,"low":485.73,"open":489.28,"volume":3037300},{"timestamp":1674743400,"date":"2023-01-26","index":9646,"close":492.48,"high":496.45,"low":490.58,"open":492.5,"volume":3005000},{"timestamp":1674829800,"date":"2023-01-27","index":9647,"close":486.05,"high":493.37,"low":484.47,"open":493.37,"volume":3177100},{"timestamp":1675089000,"date":"2023-01-30","index":9648,"close":485.79,"high":495.25,"low":484.8,"open":487.81,"volume":3606900},{"timestamp":1675175400,"date":"2023-01-31","index":9649,"close":499.19,"high":505.5,"low":493.13,"open":498,"volume":5567000}]},{"date":"2022-10-14","estimated":5.42,"reported":5.79,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":9566,"close":505.04,"high":516.55,"low":504.84,"open":511.1,"volume":3116000},{"timestamp":1664803800,"date":"2022-10-03","index":9567,"close":515.51,"high":517.81,"low":505.4,"open":507.08,"volume":2562400},{"timestamp":1664890200,"date":"2022-10-04","index":9568,"close":523.17,"high":524.59,"low":516.83,"open":518.35,"volume":3189800},{"timestamp":1664976600,"date":"2022-10-05","index":9569,"close":527.07,"high":529.35,"low":520.13,"open":521,"volume":2281800},{"timestamp":1665063000,"date":"2022-10-06","index":9570,"close":519.13,"high":528.58,"low":516.74,"open":528.33,"volume":2187300},{"timestamp":1665149400,"date":"2022-10-07","index":9571,"close":504.85,"high":514.17,"low":501.06,"open":514.17,"volume":3273700},{"timestamp":1665408600,"date":"2022-10-10","index":9572,"close":498.86,"high":506.31,"low":495.02,"open":505.6,"volume":2459100},{"timestamp":1665495000,"date":"2022-10-11","index":9573,"close":499.81,"high":506.83,"low":495.18,"open":496.97,"volume":2844500},{"timestamp":1665581400,"date":"2022-10-12","index":9574,"close":499.96,"high":508.25,"low":498.21,"open":502.13,"volume":2254300},{"timestamp":1665667800,"date":"2022-10-13","index":9575,"close":509.91,"high":513.47,"low":487.74,"open":493.45,"volume":3999700},{"timestamp":1665754200,"date":"2022-10-14","index":9576,"close":513.13,"high":529.91,"low":511.93,"open":520,"volume":5628900}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":9577,"close":521.88,"high":524.31,"low":515.28,"open":517.74,"volume":3282300},{"timestamp":1666099800,"date":"2022-10-18","index":9578,"close":522.21,"high":532,"low":518.33,"open":532,"volume":2345500},{"timestamp":1666186200,"date":"2022-10-19","index":9579,"close":520.32,"high":523.82,"low":514.6,"open":521.74,"volume":2500500},{"timestamp":1666272600,"date":"2022-10-20","index":9580,"close":520.88,"high":529.42,"low":519.78,"open":523.05,"volume":2390800},{"timestamp":1666359000,"date":"2022-10-21","index":9581,"close":533.73,"high":536.53,"low":518.01,"open":518.06,"volume":2896000},{"timestamp":1666618200,"date":"2022-10-24","index":9582,"close":541.6,"high":546.48,"low":537.8,"open":538.07,"volume":2627100},{"timestamp":1666704600,"date":"2022-10-25","index":9583,"close":540.22,"high":543.92,"low":533.9,"open":537.79,"volume":2411900},{"timestamp":1666791000,"date":"2022-10-26","index":9584,"close":543.17,"high":547.64,"low":540.21,"open":541.38,"volume":2863500},{"timestamp":1666877400,"date":"2022-10-27","index":9585,"close":541.8,"high":546.52,"low":539.76,"open":546.52,"volume":2212100},{"timestamp":1666963800,"date":"2022-10-28","index":9586,"close":551.24,"high":553,"low":543.69,"open":544.97,"volume":2761900},{"timestamp":1667223000,"date":"2022-10-31","index":9587,"close":555.15,"high":558.1,"low":550.13,"open":555,"volume":2770400}]},{"date":"2022-07-15","estimated":5.2,"reported":5.57,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":9502,"close":513.63,"high":516.32,"low":509.72,"open":513.55,"volume":3568900},{"timestamp":1656682200,"date":"2022-07-01","index":9503,"close":517.4,"high":517.53,"low":502.31,"open":512.32,"volume":2426600},{"timestamp":1657027800,"date":"2022-07-05","index":9504,"close":505.24,"high":511,"low":492.25,"open":507.64,"volume":3029600},{"timestamp":1657114200,"date":"2022-07-06","index":9505,"close":515.29,"high":517.41,"low":504.3,"open":505.64,"volume":2506700},{"timestamp":1657200600,"date":"2022-07-07","index":9506,"close":514.38,"high":517.3,"low":512.23,"open":515.25,"volume":2385400},{"timestamp":1657287000,"date":"2022-07-08","index":9507,"close":518.63,"high":528.37,"low":511.01,"open":512.31,"volume":3092100},{"timestamp":1657546200,"date":"2022-07-11","index":9508,"close":516.95,"high":521.47,"low":511.81,"open":514.86,"volume":1743600},{"timestamp":1657632600,"date":"2022-07-12","index":9509,"close":514.42,"high":519.14,"low":510.62,"open":513.25,"volume":2706500},{"timestamp":1657719000,"date":"2022-07-13","index":9510,"close":501.24,"high":511.86,"low":501.19,"open":508.07,"volume":3467700},{"timestamp":1657805400,"date":"2022-07-14","index":9511,"close":502.43,"high":505.89,"low":492.28,"open":495,"volume":3765500},{"timestamp":1657891800,"date":"2022-07-15","index":9512,"close":529.75,"high":531.99,"low":515.45,"open":526.06,"volume":5742500}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":9513,"close":519.37,"high":532.16,"low":518.75,"open":531,"volume":3212000},{"timestamp":1658237400,"date":"2022-07-19","index":9514,"close":533.45,"high":533.84,"low":520.59,"open":521.09,"volume":2953500},{"timestamp":1658323800,"date":"2022-07-20","index":9515,"close":519.47,"high":534.05,"low":515.73,"open":533.45,"volume":4327500},{"timestamp":1658410200,"date":"2022-07-21","index":9516,"close":522.46,"high":522.47,"low":511.14,"open":519.39,"volume":2667600},{"timestamp":1658496600,"date":"2022-07-22","index":9517,"close":521.41,"high":527.6,"low":518.4,"open":526,"volume":1850300},{"timestamp":1658755800,"date":"2022-07-25","index":9518,"close":529.47,"high":532.89,"low":524.22,"open":526.09,"volume":2337200},{"timestamp":1658842200,"date":"2022-07-26","index":9519,"close":531.59,"high":537.64,"low":531.03,"open":533.8,"volume":2637800},{"timestamp":1658928600,"date":"2022-07-27","index":9520,"close":534.61,"high":537.86,"low":528.04,"open":533.54,"volume":2268100},{"timestamp":1659015000,"date":"2022-07-28","index":9521,"close":541.49,"high":544.34,"low":531.74,"open":537.49,"volume":2344500},{"timestamp":1659101400,"date":"2022-07-29","index":9522,"close":542.34,"high":543.85,"low":536.69,"open":540.01,"volume":2945700},{"timestamp":1659360600,"date":"2022-08-01","index":9523,"close":535.38,"high":543.65,"low":531,"open":542.27,"volume":2335000}]},{"date":"2022-04-14","estimated":5.38,"reported":5.49,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":9440,"close":509.97,"high":521.89,"low":509.67,"open":517.1,"volume":3979700},{"timestamp":1648819800,"date":"2022-04-01","index":9441,"close":512.59,"high":514.78,"low":506.6,"open":510.68,"volume":2344100},{"timestamp":1649079000,"date":"2022-04-04","index":9442,"close":510.02,"high":512.48,"low":504.53,"open":512.21,"volume":2657500},{"timestamp":1649165400,"date":"2022-04-05","index":9443,"close":517.76,"high":524.73,"low":508,"open":510,"volume":3268600},{"timestamp":1649251800,"date":"2022-04-06","index":9444,"close":531.75,"high":533.52,"low":518,"open":518.22,"volume":3955600},{"timestamp":1649338200,"date":"2022-04-07","index":9445,"close":536.95,"high":538.28,"low":528.39,"open":530,"volume":2867000},{"timestamp":1649424600,"date":"2022-04-08","index":9446,"close":545.96,"high":548.97,"low":538.1,"open":539,"volume":3986700},{"timestamp":1649683800,"date":"2022-04-11","index":9447,"close":537.44,"high":547.61,"low":536.64,"open":543.6,"volume":3574000},{"timestamp":1649770200,"date":"2022-04-12","index":9448,"close":533.71,"high":540.73,"low":530.78,"open":535.41,"volume":3575700},{"timestamp":1649856600,"date":"2022-04-13","index":9449,"close":537,"high":538.28,"low":528.62,"open":533.32,"volume":3012000},{"timestamp":1649943000,"date":"2022-04-14","index":9450,"close":534.82,"high":553.29,"low":534.07,"open":538.5,"volume":4211300}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":9451,"close":534.08,"high":541,"low":530.38,"open":537.9,"volume":2087100},{"timestamp":1650375000,"date":"2022-04-19","index":9452,"close":537.7,"high":542.48,"low":535.24,"open":535.89,"volume":2207600},{"timestamp":1650461400,"date":"2022-04-20","index":9453,"close":546.01,"high":548.36,"low":539,"open":542.14,"volume":2986300},{"timestamp":1650547800,"date":"2022-04-21","index":9454,"close":537.44,"high":548,"low":536.03,"open":545.5,"volume":2539900},{"timestamp":1650634200,"date":"2022-04-22","index":9455,"close":520.94,"high":533.35,"low":520.18,"open":532.06,"volume":3453300},{"timestamp":1650893400,"date":"2022-04-25","index":9456,"close":524.27,"high":526.26,"low":511.73,"open":520.4,"volume":3030400},{"timestamp":1650979800,"date":"2022-04-26","index":9457,"close":513.78,"high":526.26,"low":513.51,"open":524.24,"volume":2895300},{"timestamp":1651066200,"date":"2022-04-27","index":9458,"close":513.81,"high":520.9,"low":509.82,"open":514.91,"volume":3353700},{"timestamp":1651152600,"date":"2022-04-28","index":9459,"close":524.42,"high":526.28,"low":513.17,"open":516.76,"volume":2582700},{"timestamp":1651239000,"date":"2022-04-29","index":9460,"close":508.55,"high":519.9,"low":506.96,"open":518.85,"volume":2873200},{"timestamp":1651498200,"date":"2022-05-02","index":9461,"close":501.15,"high":513.51,"low":493.34,"open":510.81,"volume":3184300}]},{"date":"2022-01-19","estimated":4.31,"reported":4.48,"pre":[{"timestamp":1641306600,"date":"2022-01-04","index":9380,"close":490.9,"high":503.75,"low":490.88,"open":503.2,"volume":3908100},{"timestamp":1641393000,"date":"2022-01-05","index":9381,"close":489.69,"high":497,"low":489.69,"open":494.77,"volume":3921100},{"timestamp":1641479400,"date":"2022-01-06","index":9382,"close":469.65,"high":484.14,"low":463.12,"open":480,"volume":6555200},{"timestamp":1641565800,"date":"2022-01-07","index":9383,"close":458.6,"high":467.97,"low":455.55,"open":467.69,"volume":5494200},{"timestamp":1641825000,"date":"2022-01-10","index":9384,"close":465,"high":465.86,"low":454.44,"open":456,"volume":5831800},{"timestamp":1641911400,"date":"2022-01-11","index":9385,"close":469,"high":470.45,"low":460.67,"open":467.2,"volume":3332800},{"timestamp":1641997800,"date":"2022-01-12","index":9386,"close":473.72,"high":475.32,"low":466.34,"open":468.97,"volume":3502300},{"timestamp":1642084200,"date":"2022-01-13","index":9387,"close":467.43,"high":476.55,"low":465.98,"open":475.89,"volume":3005300},{"timestamp":1642170600,"date":"2022-01-14","index":9388,"close":468.69,"high":473.17,"low":465.08,"open":469.89,"volume":3665400},{"timestamp":1642516200,"date":"2022-01-18","index":9389,"close":460.99,"high":465.71,"low":458.35,"open":465.17,"volume":3938800},{"timestamp":1642602600,"date":"2022-01-19","index":9390,"close":462.52,"high":475.49,"low":461.51,"open":468,"volume":4030900}],"post":[{"timestamp":1642689000,"date":"2022-01-20","index":9391,"close":463,"high":471.63,"low":462,"open":464.38,"volume":3228600},{"timestamp":1642775400,"date":"2022-01-21","index":9392,"close":461.17,"high":470.79,"low":461.07,"open":463.5,"volume":4273200},{"timestamp":1643034600,"date":"2022-01-24","index":9393,"close":462.27,"high":464.14,"low":448.13,"open":458.07,"volume":4780700},{"timestamp":1643121000,"date":"2022-01-25","index":9394,"close":456.84,"high":459.49,"low":447.27,"open":454.07,"volume":3428900},{"timestamp":1643207400,"date":"2022-01-26","index":9395,"close":458.43,"high":463.88,"low":453.45,"open":458.45,"volume":4435900},{"timestamp":1643293800,"date":"2022-01-27","index":9396,"close":461.6,"high":468.68,"low":457.01,"open":458.08,"volume":3508100},{"timestamp":1643380200,"date":"2022-01-28","index":9397,"close":466.06,"high":466.28,"low":455.08,"open":461.4,"volume":3364400},{"timestamp":1643639400,"date":"2022-01-31","index":9398,"close":472.57,"high":473.18,"low":464.4,"open":465,"volume":3500500},{"timestamp":1643725800,"date":"2022-02-01","index":9399,"close":468.41,"high":475,"low":462.75,"open":475,"volume":3148600},{"timestamp":1643812200,"date":"2022-02-02","index":9400,"close":479.78,"high":481.98,"low":469.06,"open":469.06,"volume":3026800},{"timestamp":1643898600,"date":"2022-02-03","index":9401,"close":488.77,"high":500.18,"low":483.57,"open":498.65,"volume":4370900}]},{"date":"2021-10-14","estimated":4.41,"reported":4.52,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":9314,"close":390.74,"high":403.49,"low":390.46,"open":401.49,"volume":3779900},{"timestamp":1633095000,"date":"2021-10-01","index":9315,"close":392.43,"high":393.69,"low":383.12,"open":391.6,"volume":3146600},{"timestamp":1633354200,"date":"2021-10-04","index":9316,"close":387.01,"high":395.15,"low":384.76,"open":391.62,"volume":3074800},{"timestamp":1633440600,"date":"2021-10-05","index":9317,"close":393.43,"high":396.01,"low":389.24,"open":389.34,"volume":3269400},{"timestamp":1633527000,"date":"2021-10-06","index":9318,"close":394.25,"high":394.78,"low":385.84,"open":390.75,"volume":2809200},{"timestamp":1633613400,"date":"2021-10-07","index":9319,"close":404.7,"high":408.17,"low":396.71,"open":396.76,"volume":2813700},{"timestamp":1633699800,"date":"2021-10-08","index":9320,"close":408.46,"high":409.12,"low":402.64,"open":406.41,"volume":2012200},{"timestamp":1633959000,"date":"2021-10-11","index":9321,"close":404.99,"high":411.22,"low":404.21,"open":408,"volume":2164200},{"timestamp":1634045400,"date":"2021-10-12","index":9322,"close":403.24,"high":408.38,"low":402.31,"open":405.11,"volume":2415700},{"timestamp":1634131800,"date":"2021-10-13","index":9323,"close":403.55,"high":405.31,"low":398.11,"open":403.34,"volume":3021800},{"timestamp":1634218200,"date":"2021-10-14","index":9324,"close":420.36,"high":433.5,"low":417.8,"open":425.66,"volume":6038800}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":9325,"close":428.07,"high":430.49,"low":421.5,"open":422.05,"volume":3312000},{"timestamp":1634563800,"date":"2021-10-18","index":9326,"close":424.62,"high":428,"low":423.84,"open":428,"volume":2232800},{"timestamp":1634650200,"date":"2021-10-19","index":9327,"close":424.38,"high":427.82,"low":423.4,"open":426.83,"volume":1616800},{"timestamp":1634736600,"date":"2021-10-20","index":9328,"close":435.09,"high":435.53,"low":426.84,"open":427,"volume":2764000},{"timestamp":1634823000,"date":"2021-10-21","index":9329,"close":442.28,"high":442.5,"low":435.08,"open":435.5,"volume":2465100},{"timestamp":1634909400,"date":"2021-10-22","index":9330,"close":449.16,"high":449.29,"low":440.46,"open":440.84,"volume":2736200},{"timestamp":1635168600,"date":"2021-10-25","index":9331,"close":449.49,"high":452.64,"low":446.44,"open":450,"volume":3553500},{"timestamp":1635255000,"date":"2021-10-26","index":9332,"close":454.64,"high":457.71,"low":447.59,"open":450.49,"volume":3103900},{"timestamp":1635341400,"date":"2021-10-27","index":9333,"close":453.48,"high":460.44,"low":453.48,"open":454.64,"volume":3520400},{"timestamp":1635427800,"date":"2021-10-28","index":9334,"close":455.44,"high":457.9,"low":452.52,"open":453,"volume":1672600},{"timestamp":1635514200,"date":"2021-10-29","index":9335,"close":460.47,"high":461.39,"low":453.06,"open":454.41,"volume":2497800}]},{"date":"2021-07-15","estimated":4.43,"reported":4.7,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":9250,"close":400.44,"high":401.4,"low":396.8,"open":397.54,"volume":2875600},{"timestamp":1625146200,"date":"2021-07-01","index":9251,"close":404.89,"high":405.21,"low":401.81,"open":402.03,"volume":2678100},{"timestamp":1625232600,"date":"2021-07-02","index":9252,"close":409.36,"high":409.87,"low":403.88,"open":405.09,"volume":1982400},{"timestamp":1625578200,"date":"2021-07-06","index":9253,"close":410.26,"high":411.16,"low":405.71,"open":408.67,"volume":2615300},{"timestamp":1625664600,"date":"2021-07-07","index":9254,"close":411.66,"high":412.18,"low":407.2,"open":410.35,"volume":2270400},{"timestamp":1625751000,"date":"2021-07-08","index":9255,"close":409.95,"high":410.83,"low":405.08,"open":408.61,"volume":2032300},{"timestamp":1625837400,"date":"2021-07-09","index":9256,"close":412.11,"high":413.25,"low":410.64,"open":412.53,"volume":2078900},{"timestamp":1626096600,"date":"2021-07-12","index":9257,"close":416.04,"high":416.4,"low":410.31,"open":411.02,"volume":2802600},{"timestamp":1626183000,"date":"2021-07-13","index":9258,"close":418.54,"high":419.69,"low":415.71,"open":416.38,"volume":2948900},{"timestamp":1626269400,"date":"2021-07-14","index":9259,"close":414.74,"high":422.53,"low":413.35,"open":420.77,"volume":3538700},{"timestamp":1626355800,"date":"2021-07-15","index":9260,"close":420.05,"high":421.73,"low":407.2,"open":411.91,"volume":3546500}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":9261,"close":419.7,"high":422.29,"low":417.64,"open":421.36,"volume":2625400},{"timestamp":1626701400,"date":"2021-07-19","index":9262,"close":409.06,"high":419.53,"low":406.81,"open":417.24,"volume":3611300},{"timestamp":1626787800,"date":"2021-07-20","index":9263,"close":412.97,"high":417.73,"low":410.61,"open":411,"volume":3186700},{"timestamp":1626874200,"date":"2021-07-21","index":9264,"close":414.64,"high":417.23,"low":410.83,"open":417.06,"volume":1863700},{"timestamp":1626960600,"date":"2021-07-22","index":9265,"close":415.77,"high":416.83,"low":413.73,"open":416.02,"volume":1421900},{"timestamp":1627047000,"date":"2021-07-23","index":9266,"close":417.7,"high":419.34,"low":415.99,"open":417.9,"volume":1611700},{"timestamp":1627306200,"date":"2021-07-26","index":9267,"close":413.54,"high":417.67,"low":410.9,"open":416.83,"volume":2232600},{"timestamp":1627392600,"date":"2021-07-27","index":9268,"close":415.1,"high":415.26,"low":409.46,"open":412,"volume":2630600},{"timestamp":1627479000,"date":"2021-07-28","index":9269,"close":409.17,"high":414.49,"low":406.8,"open":414.49,"volume":2446600},{"timestamp":1627565400,"date":"2021-07-29","index":9270,"close":412.08,"high":412.58,"low":408.42,"open":411.28,"volume":1597300},{"timestamp":1627651800,"date":"2021-07-30","index":9271,"close":412.22,"high":413.77,"low":410.25,"open":410.76,"volume":1864200}]},{"date":"2021-04-15","estimated":4.38,"reported":5.31,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":9187,"close":372.07,"high":377,"low":371.8,"open":372.8,"volume":3356500},{"timestamp":1617283800,"date":"2021-04-01","index":9188,"close":367.07,"high":372.69,"low":365.76,"open":372.2,"volume":2977700},{"timestamp":1617629400,"date":"2021-04-05","index":9189,"close":370.18,"high":372.63,"low":367.64,"open":369.62,"volume":2709400},{"timestamp":1617715800,"date":"2021-04-06","index":9190,"close":364.37,"high":369.79,"low":362.72,"open":368.78,"volume":2698600},{"timestamp":1617802200,"date":"2021-04-07","index":9191,"close":365.64,"high":365.88,"low":360.55,"open":364.19,"volume":2158900},{"timestamp":1617888600,"date":"2021-04-08","index":9192,"close":364.89,"high":366.91,"low":363.11,"open":363.11,"volume":2426700},{"timestamp":1617975000,"date":"2021-04-09","index":9193,"close":376.3,"high":376.61,"low":367,"open":368.35,"volume":2483200},{"timestamp":1618234200,"date":"2021-04-12","index":9194,"close":376.28,"high":379.83,"low":374.03,"open":374.48,"volume":3057300},{"timestamp":1618320600,"date":"2021-04-13","index":9195,"close":374.5,"high":379.31,"low":374.33,"open":376.25,"volume":2652300},{"timestamp":1618407000,"date":"2021-04-14","index":9196,"close":375.63,"high":378.01,"low":374.58,"open":375.34,"volume":2805600},{"timestamp":1618493400,"date":"2021-04-15","index":9197,"close":390.01,"high":392.36,"low":380,"open":380,"volume":4488300}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":9198,"close":391.01,"high":393.92,"low":385.46,"open":393.92,"volume":4532400},{"timestamp":1618839000,"date":"2021-04-19","index":9199,"close":389.84,"high":393.39,"low":388.47,"open":390,"volume":2965400},{"timestamp":1618925400,"date":"2021-04-20","index":9200,"close":396.53,"high":397.88,"low":389.42,"open":389.86,"volume":3348100},{"timestamp":1619011800,"date":"2021-04-21","index":9201,"close":398.81,"high":401.48,"low":395.44,"open":398.86,"volume":2473300},{"timestamp":1619098200,"date":"2021-04-22","index":9202,"close":396.54,"high":398.76,"low":393.19,"open":398.44,"volume":2718600},{"timestamp":1619184600,"date":"2021-04-23","index":9203,"close":400.31,"high":401.99,"low":394.5,"open":395.62,"volume":2263200},{"timestamp":1619443800,"date":"2021-04-26","index":9204,"close":395.86,"high":400,"low":395.21,"open":399.81,"volume":1642300},{"timestamp":1619530200,"date":"2021-04-27","index":9205,"close":394.5,"high":396.33,"low":392.3,"open":394.66,"volume":1758500},{"timestamp":1619616600,"date":"2021-04-28","index":9206,"close":394.59,"high":396.99,"low":393.3,"open":395.18,"volume":1886500},{"timestamp":1619703000,"date":"2021-04-29","index":9207,"close":401.55,"high":402.16,"low":396.3,"open":396.75,"volume":1996500},{"timestamp":1619789400,"date":"2021-04-30","index":9208,"close":398.8,"high":401.86,"low":398.35,"open":401,"volume":2328100}]},{"date":"2021-01-20","estimated":2.41,"reported":2.52,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":9128,"close":344.8,"high":351.36,"low":344.48,"open":348.69,"volume":3160500},{"timestamp":1609943400,"date":"2021-01-06","index":9129,"close":359.27,"high":359.49,"low":335.11,"open":337.11,"volume":6561400},{"timestamp":1610029800,"date":"2021-01-07","index":9130,"close":365.03,"high":366.45,"low":357.92,"open":358.54,"volume":3366700},{"timestamp":1610116200,"date":"2021-01-08","index":9131,"close":363.39,"high":367.49,"low":358.76,"open":367,"volume":2947800},{"timestamp":1610375400,"date":"2021-01-11","index":9132,"close":360.75,"high":364.29,"low":359.19,"open":362.62,"volume":2695100},{"timestamp":1610461800,"date":"2021-01-12","index":9133,"close":357.37,"high":360.08,"low":355.23,"open":357.94,"volume":2372500},{"timestamp":1610548200,"date":"2021-01-13","index":9134,"close":355.04,"high":356.81,"low":351.23,"open":356.04,"volume":1974500},{"timestamp":1610634600,"date":"2021-01-14","index":9135,"close":350.53,"high":358.81,"low":350.42,"open":356.85,"volume":2919900},{"timestamp":1610721000,"date":"2021-01-15","index":9136,"close":351.3,"high":353.05,"low":345.74,"open":349.12,"volume":3777000},{"timestamp":1611066600,"date":"2021-01-19","index":9137,"close":352.19,"high":356.96,"low":351.56,"open":356.21,"volume":3361300},{"timestamp":1611153000,"date":"2021-01-20","index":9138,"close":350.84,"high":352.08,"low":345.83,"open":351.88,"volume":3036800}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":9139,"close":355,"high":360.89,"low":350.74,"open":350.81,"volume":3749800},{"timestamp":1611325800,"date":"2021-01-22","index":9140,"close":347.55,"high":354.62,"low":347.54,"open":353.31,"volume":2585100},{"timestamp":1611585000,"date":"2021-01-25","index":9141,"close":347.81,"high":350.39,"low":344.6,"open":347.15,"volume":2506300},{"timestamp":1611671400,"date":"2021-01-26","index":9142,"close":343.11,"high":351.51,"low":342.57,"open":350.51,"volume":2467500},{"timestamp":1611757800,"date":"2021-01-27","index":9143,"close":332.99,"high":338,"low":329.01,"open":337.04,"volume":4770900},{"timestamp":1611844200,"date":"2021-01-28","index":9144,"close":338.15,"high":346.58,"low":334.51,"open":336.64,"volume":2769900},{"timestamp":1611930600,"date":"2021-01-29","index":9145,"close":333.58,"high":339.02,"low":330.63,"open":336.53,"volume":3899200},{"timestamp":1612189800,"date":"2021-02-01","index":9146,"close":334,"high":338.15,"low":332.74,"open":335.03,"volume":3020200},{"timestamp":1612276200,"date":"2021-02-02","index":9147,"close":338.72,"high":344.64,"low":337.1,"open":337.1,"volume":2663700},{"timestamp":1612362600,"date":"2021-02-03","index":9148,"close":337.89,"high":340.16,"low":334.6,"open":338,"volume":2537100},{"timestamp":1612449000,"date":"2021-02-04","index":9149,"close":329.32,"high":335.29,"low":328.39,"open":332.32,"volume":5962200}]},{"date":"2020-10-14","estimated":3.09,"reported":3.51,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":9062,"close":311.77,"high":314.52,"low":303.99,"open":304.02,"volume":3497300},{"timestamp":1601559000,"date":"2020-10-01","index":9063,"close":313.07,"high":315.17,"low":309.15,"open":312.91,"volume":2731200},{"timestamp":1601645400,"date":"2020-10-02","index":9064,"close":311.98,"high":317.39,"low":308.36,"open":312.1,"volume":2338000},{"timestamp":1601904600,"date":"2020-10-05","index":9065,"close":318.15,"high":318.42,"low":313.12,"open":315.07,"volume":1638600},{"timestamp":1601991000,"date":"2020-10-06","index":9066,"close":314.45,"high":320.3,"low":313.49,"open":318.95,"volume":2434400},{"timestamp":1602077400,"date":"2020-10-07","index":9067,"close":323.17,"high":324.74,"low":315.82,"open":315.82,"volume":2596600},{"timestamp":1602163800,"date":"2020-10-08","index":9068,"close":322.41,"high":325.35,"low":320.99,"open":323.43,"volume":2056700},{"timestamp":1602250200,"date":"2020-10-09","index":9069,"close":327.84,"high":328.17,"low":323.92,"open":324.66,"volume":2028900},{"timestamp":1602509400,"date":"2020-10-12","index":9070,"close":329.97,"high":333.56,"low":329.01,"open":329.12,"volume":2424200},{"timestamp":1602595800,"date":"2020-10-13","index":9071,"close":331.42,"high":333.7,"low":327.71,"open":328.5,"volume":2713500},{"timestamp":1602682200,"date":"2020-10-14","index":9072,"close":321.85,"high":330.57,"low":320.2,"open":322.07,"volume":4455400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":9073,"close":324.57,"high":326.97,"low":316.33,"open":318.85,"volume":3172200},{"timestamp":1602855000,"date":"2020-10-16","index":9074,"close":329.9,"high":332.35,"low":324.73,"open":325.46,"volume":3293300},{"timestamp":1603114200,"date":"2020-10-19","index":9075,"close":324.22,"high":330.78,"low":322.06,"open":328.54,"volume":2482100},{"timestamp":1603200600,"date":"2020-10-20","index":9076,"close":323.41,"high":328.62,"low":323.28,"open":326.62,"volume":1988600},{"timestamp":1603287000,"date":"2020-10-21","index":9077,"close":322.79,"high":326.49,"low":322.18,"open":323.41,"volume":2139000},{"timestamp":1603373400,"date":"2020-10-22","index":9078,"close":325.73,"high":328.06,"low":322.25,"open":322.32,"volume":2100600},{"timestamp":1603459800,"date":"2020-10-23","index":9079,"close":330.6,"high":335.65,"low":328.13,"open":329.16,"volume":2349500},{"timestamp":1603719000,"date":"2020-10-26","index":9080,"close":323.06,"high":327.75,"low":318.54,"open":326.32,"volume":2408500},{"timestamp":1603805400,"date":"2020-10-27","index":9081,"close":320.51,"high":323.5,"low":319.43,"open":323.06,"volume":2427700},{"timestamp":1603891800,"date":"2020-10-28","index":9082,"close":308,"high":317.81,"low":307.44,"open":313.33,"volume":3301400},{"timestamp":1603978200,"date":"2020-10-29","index":9083,"close":303.68,"high":309.48,"low":301.46,"open":306.59,"volume":3279200}]},{"date":"2020-07-15","estimated":5.28,"reported":7.12,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8998,"close":294.95,"high":296.45,"low":287.66,"open":288.57,"volume":2932900},{"timestamp":1593610200,"date":"2020-07-01","index":8999,"close":297.73,"high":300.4,"low":295.24,"open":295.83,"volume":2303800},{"timestamp":1593696600,"date":"2020-07-02","index":9000,"close":298.26,"high":303.08,"low":297.18,"open":300.5,"volume":1971700},{"timestamp":1594042200,"date":"2020-07-06","index":9001,"close":302.81,"high":303.49,"low":299.33,"open":303,"volume":2395000},{"timestamp":1594128600,"date":"2020-07-07","index":9002,"close":296.65,"high":303.56,"low":295.95,"open":300.66,"volume":2075700},{"timestamp":1594215000,"date":"2020-07-08","index":9003,"close":298.36,"high":300.87,"low":295.68,"open":297.35,"volume":1987400},{"timestamp":1594301400,"date":"2020-07-09","index":9004,"close":291.16,"high":298.55,"low":287.5,"open":295.1,"volume":3061700},{"timestamp":1594387800,"date":"2020-07-10","index":9005,"close":291.23,"high":294.24,"low":287.1,"open":294.24,"volume":2391600},{"timestamp":1594647000,"date":"2020-07-13","index":9006,"close":299.71,"high":304.52,"low":291.77,"open":292.09,"volume":4263300},{"timestamp":1594733400,"date":"2020-07-14","index":9007,"close":308.52,"high":309.74,"low":296.71,"open":297.81,"volume":4234900},{"timestamp":1594819800,"date":"2020-07-15","index":9008,"close":304.07,"high":310.69,"low":298.66,"open":301.12,"volume":5116900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":9009,"close":307.15,"high":310.85,"low":303.16,"open":305.01,"volume":3844500},{"timestamp":1594992600,"date":"2020-07-17","index":9010,"close":306.53,"high":310.97,"low":306.25,"open":309.09,"volume":3016500},{"timestamp":1595251800,"date":"2020-07-20","index":9011,"close":303.46,"high":308.6,"low":302.38,"open":306.79,"volume":2375500},{"timestamp":1595338200,"date":"2020-07-21","index":9012,"close":305.11,"high":307,"low":303.11,"open":305.03,"volume":2340200},{"timestamp":1595424600,"date":"2020-07-22","index":9013,"close":306.71,"high":306.91,"low":301.81,"open":304.86,"volume":1935800},{"timestamp":1595511000,"date":"2020-07-23","index":9014,"close":302.97,"high":308.5,"low":301.27,"open":308.2,"volume":2367700},{"timestamp":1595597400,"date":"2020-07-24","index":9015,"close":300.79,"high":304.28,"low":299.23,"open":303.33,"volume":2415700},{"timestamp":1595856600,"date":"2020-07-27","index":9016,"close":298.6,"high":302.13,"low":297.37,"open":298.43,"volume":2060500},{"timestamp":1595943000,"date":"2020-07-28","index":9017,"close":299.93,"high":301.4,"low":297.21,"open":297.89,"volume":2257400},{"timestamp":1596029400,"date":"2020-07-29","index":9018,"close":306.68,"high":309.75,"low":300,"open":301.46,"volume":2672700},{"timestamp":1596115800,"date":"2020-07-30","index":9019,"close":305.23,"high":306.46,"low":298.89,"open":301.68,"volume":2205300}]},{"date":"2020-04-15","estimated":3.63,"reported":3.72,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":8935,"close":249.38,"high":254.53,"low":243,"open":243.48,"volume":5450000},{"timestamp":1585747800,"date":"2020-04-01","index":8936,"close":237.32,"high":246.61,"low":235.44,"open":238.69,"volume":4548800},{"timestamp":1585834200,"date":"2020-04-02","index":8937,"close":240.44,"high":242,"low":226.03,"open":235.3,"volume":4636800},{"timestamp":1585920600,"date":"2020-04-03","index":8938,"close":229.49,"high":239.34,"low":227.27,"open":238.32,"volume":4650300},{"timestamp":1586179800,"date":"2020-04-06","index":8939,"close":248.34,"high":249.29,"low":235.12,"open":240,"volume":6365900},{"timestamp":1586266200,"date":"2020-04-07","index":8940,"close":248.04,"high":266.71,"low":246.54,"open":259.81,"volume":4984100},{"timestamp":1586352600,"date":"2020-04-08","index":8941,"close":267.83,"high":269.16,"low":246.26,"open":247.69,"volume":6390200},{"timestamp":1586439000,"date":"2020-04-09","index":8942,"close":264.13,"high":270.4,"low":261.6,"open":265,"volume":4923300},{"timestamp":1586784600,"date":"2020-04-13","index":8943,"close":263.51,"high":264.96,"low":258.18,"open":262.06,"volume":2964900},{"timestamp":1586871000,"date":"2020-04-14","index":8944,"close":270.5,"high":273.07,"low":267,"open":269,"volume":4778900},{"timestamp":1586957400,"date":"2020-04-15","index":8945,"close":281.68,"high":282.99,"low":270.68,"open":276.33,"volume":7841800}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":8946,"close":298.43,"high":300,"low":280.01,"open":283.44,"volume":7738900},{"timestamp":1587130200,"date":"2020-04-17","index":8947,"close":290.56,"high":304,"low":287.1,"open":300.99,"volume":5857500},{"timestamp":1587389400,"date":"2020-04-20","index":8948,"close":282.14,"high":289.01,"low":281.27,"open":285.3,"volume":4072600},{"timestamp":1587475800,"date":"2020-04-21","index":8949,"close":274.19,"high":280,"low":273.25,"open":274.95,"volume":3977500},{"timestamp":1587562200,"date":"2020-04-22","index":8950,"close":277.02,"high":283.82,"low":276.71,"open":279.58,"volume":3663300},{"timestamp":1587648600,"date":"2020-04-23","index":8951,"close":285.33,"high":288.46,"low":278.54,"open":279.06,"volume":4420500},{"timestamp":1587735000,"date":"2020-04-24","index":8952,"close":291.29,"high":291.9,"low":284,"open":287.29,"volume":3265000},{"timestamp":1587994200,"date":"2020-04-27","index":8953,"close":293.98,"high":296.86,"low":290.63,"open":293.21,"volume":3706200},{"timestamp":1588080600,"date":"2020-04-28","index":8954,"close":288.36,"high":298.25,"low":285.62,"open":298,"volume":3862900},{"timestamp":1588167000,"date":"2020-04-29","index":8955,"close":287.65,"high":292.75,"low":286.1,"open":292,"volume":4258400},{"timestamp":1588253400,"date":"2020-04-30","index":8956,"close":292.47,"high":295,"low":285.52,"open":286.65,"volume":7631700}]},{"date":"2020-01-15","estimated":3.77,"reported":3.9,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8873,"close":293.98,"high":294.09,"low":291.15,"open":293.66,"volume":2224200},{"timestamp":1577975400,"date":"2020-01-02","index":8874,"close":292.5,"high":295.7,"low":289.79,"open":293.98,"volume":2543400},{"timestamp":1578061800,"date":"2020-01-03","index":8875,"close":289.54,"high":291.88,"low":284.36,"open":287.27,"volume":2711400},{"timestamp":1578321000,"date":"2020-01-06","index":8876,"close":291.55,"high":291.66,"low":287.22,"open":288,"volume":3079100},{"timestamp":1578407400,"date":"2020-01-07","index":8877,"close":289.79,"high":291.49,"low":287.58,"open":290.7,"volume":2492900},{"timestamp":1578493800,"date":"2020-01-08","index":8878,"close":295.9,"high":297.38,"low":290.04,"open":291.5,"volume":3379200},{"timestamp":1578580200,"date":"2020-01-09","index":8879,"close":294.22,"high":297.2,"low":293.72,"open":294.29,"volume":2838200},{"timestamp":1578666600,"date":"2020-01-10","index":8880,"close":295.13,"high":296.07,"low":292.21,"open":296.07,"volume":2477900},{"timestamp":1578925800,"date":"2020-01-13","index":8881,"close":285.85,"high":294.45,"low":285.02,"open":294.37,"volume":6994900},{"timestamp":1579012200,"date":"2020-01-14","index":8882,"close":288.24,"high":288.24,"low":284.25,"open":285.6,"volume":6056300},{"timestamp":1579098600,"date":"2020-01-15","index":8883,"close":296.41,"high":299.64,"low":289,"open":289.02,"volume":6081300}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8884,"close":300.74,"high":300.99,"low":295.93,"open":298,"volume":3710300},{"timestamp":1579271400,"date":"2020-01-17","index":8885,"close":298.47,"high":300.7,"low":295.88,"open":300.01,"volume":4632200},{"timestamp":1579617000,"date":"2020-01-21","index":8886,"close":300.53,"high":302.54,"low":296.01,"open":296.89,"volume":4962800},{"timestamp":1579703400,"date":"2020-01-22","index":8887,"close":300.59,"high":302.13,"low":297.35,"open":301.99,"volume":3117600},{"timestamp":1579789800,"date":"2020-01-23","index":8888,"close":299.46,"high":300.58,"low":296.65,"open":300.01,"volume":3169600},{"timestamp":1579876200,"date":"2020-01-24","index":8889,"close":292.81,"high":299.93,"low":291.56,"open":298.34,"volume":3678500},{"timestamp":1580135400,"date":"2020-01-27","index":8890,"close":284.09,"high":288.08,"low":280.07,"open":288,"volume":4399400},{"timestamp":1580221800,"date":"2020-01-28","index":8891,"close":285.87,"high":288.37,"low":283.3,"open":283.91,"volume":4341000},{"timestamp":1580308200,"date":"2020-01-29","index":8892,"close":282.9,"high":286.19,"low":280.89,"open":284,"volume":3963800},{"timestamp":1580394600,"date":"2020-01-30","index":8893,"close":280.98,"high":281.84,"low":275.92,"open":281.84,"volume":4211800},{"timestamp":1580481000,"date":"2020-01-31","index":8894,"close":272.45,"high":278.78,"low":271.18,"open":278.17,"volume":5532600}]},{"date":"2019-10-15","estimated":3.75,"reported":3.88,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":8810,"close":217.21,"high":219.19,"low":212.08,"open":219.19,"volume":5523600},{"timestamp":1570023000,"date":"2019-10-02","index":8811,"close":216.75,"high":219.36,"low":215.28,"open":216.15,"volume":4921200},{"timestamp":1570109400,"date":"2019-10-03","index":8812,"close":215.36,"high":216.36,"low":213.05,"open":215.63,"volume":3375800},{"timestamp":1570195800,"date":"2019-10-04","index":8813,"close":219.8,"high":219.86,"low":215.14,"open":216.84,"volume":3700500},{"timestamp":1570455000,"date":"2019-10-07","index":8814,"close":221.24,"high":222.53,"low":218.99,"open":219.05,"volume":3843200},{"timestamp":1570541400,"date":"2019-10-08","index":8815,"close":220.11,"high":221.98,"low":218.4,"open":219.49,"volume":4817000},{"timestamp":1570627800,"date":"2019-10-09","index":8816,"close":222.08,"high":223.47,"low":220.17,"open":221.71,"volume":4483100},{"timestamp":1570714200,"date":"2019-10-10","index":8817,"close":223.73,"high":224.13,"low":217.52,"open":218.19,"volume":5252200},{"timestamp":1570800600,"date":"2019-10-11","index":8818,"close":222.07,"high":228.85,"low":221.59,"open":225.54,"volume":5891600},{"timestamp":1571059800,"date":"2019-10-14","index":8819,"close":220.59,"high":223.34,"low":219.9,"open":221.63,"volume":4075300},{"timestamp":1571146200,"date":"2019-10-15","index":8820,"close":238.59,"high":239.84,"low":231.09,"open":232.69,"volume":13397700}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":8821,"close":236.99,"high":237.48,"low":234.08,"open":236.29,"volume":5368600},{"timestamp":1571319000,"date":"2019-10-17","index":8822,"close":243.67,"high":244.61,"low":237.27,"open":238.69,"volume":6301200},{"timestamp":1571405400,"date":"2019-10-18","index":8823,"close":245.34,"high":246.41,"low":241.76,"open":244.45,"volume":4922100},{"timestamp":1571664600,"date":"2019-10-21","index":8824,"close":243.92,"high":245.6,"low":242.15,"open":245.02,"volume":3029200},{"timestamp":1571751000,"date":"2019-10-22","index":8825,"close":249.48,"high":251.5,"low":243.15,"open":243.64,"volume":5660800},{"timestamp":1571837400,"date":"2019-10-23","index":8826,"close":247.8,"high":251.75,"low":246.73,"open":248.39,"volume":3706600},{"timestamp":1571923800,"date":"2019-10-24","index":8827,"close":244.51,"high":248.49,"low":243.91,"open":248.03,"volume":2546900},{"timestamp":1572010200,"date":"2019-10-25","index":8828,"close":244.91,"high":246.08,"low":242.15,"open":243.91,"volume":2815100},{"timestamp":1572269400,"date":"2019-10-28","index":8829,"close":247.05,"high":248.39,"low":244.92,"open":245.26,"volume":2957100},{"timestamp":1572355800,"date":"2019-10-29","index":8830,"close":252.29,"high":253.2,"low":246.31,"open":247.04,"volume":3528900},{"timestamp":1572442200,"date":"2019-10-30","index":8831,"close":254.8,"high":255.28,"low":251.98,"open":252.17,"volume":3299600}]}] +[{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":7.03,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":6.66,"reported":6.8,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":10004,"close":494.65,"high":508.91,"low":492.89,"open":506.75,"volume":4523100},{"timestamp":1719927000,"date":"2024-07-02","index":10005,"close":498.24,"high":498.47,"low":493.39,"open":494.26,"volume":3312000},{"timestamp":1720013400,"date":"2024-07-03","index":10006,"close":489.89,"high":498.08,"low":486.52,"open":497.12,"volume":2239200},{"timestamp":1720186200,"date":"2024-07-05","index":10007,"close":488.01,"high":489.67,"low":484.5,"open":489,"volume":3499000},{"timestamp":1720445400,"date":"2024-07-08","index":10008,"close":489.34,"high":493.88,"low":486.17,"open":489.19,"volume":3450600},{"timestamp":1720531800,"date":"2024-07-09","index":10009,"close":492.11,"high":495.4,"low":486.09,"open":488.33,"volume":3056800},{"timestamp":1720618200,"date":"2024-07-10","index":10010,"close":500.93,"high":501.5,"low":490.12,"open":490.94,"volume":3189800},{"timestamp":1720704600,"date":"2024-07-11","index":10011,"close":504.36,"high":508.73,"low":497.7,"open":497.7,"volume":3535100},{"timestamp":1720791000,"date":"2024-07-12","index":10012,"close":511.53,"high":514.57,"low":503.43,"open":506.92,"volume":3570600},{"timestamp":1721050200,"date":"2024-07-15","index":10013,"close":515.37,"high":530.83,"low":513.8,"open":524.24,"volume":5128000},{"timestamp":1721136600,"date":"2024-07-16","index":10014,"close":548.87,"high":549.92,"low":527.13,"open":533.9,"volume":11062000}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":10015,"close":573.28,"high":573.61,"low":551.3,"open":554,"volume":10330800},{"timestamp":1721309400,"date":"2024-07-18","index":10016,"close":564.34,"high":581.5,"low":561.42,"open":564.5,"volume":6834800},{"timestamp":1721395800,"date":"2024-07-19","index":10017,"close":565.33,"high":569.9,"low":561.54,"open":567.12,"volume":4290400},{"timestamp":1721655000,"date":"2024-07-22","index":10018,"close":558.53,"high":564.25,"low":557.08,"open":563.05,"volume":3377300},{"timestamp":1721741400,"date":"2024-07-23","index":10019,"close":554.7,"high":558.84,"low":552.81,"open":558.79,"volume":2785600},{"timestamp":1721827800,"date":"2024-07-24","index":10020,"close":559.75,"high":561.13,"low":553.02,"open":560,"volume":3156200},{"timestamp":1721914200,"date":"2024-07-25","index":10021,"close":559.68,"high":569.89,"low":558.58,"open":562,"volume":3102900},{"timestamp":1722000600,"date":"2024-07-26","index":10022,"close":569.72,"high":579.13,"low":560,"open":560,"volume":3201900},{"timestamp":1722259800,"date":"2024-07-29","index":10023,"close":566.75,"high":571.35,"low":561.76,"open":565.71,"volume":2965000},{"timestamp":1722346200,"date":"2024-07-30","index":10024,"close":576.33,"high":579.43,"low":565.99,"open":566.9,"volume":4139100},{"timestamp":1722432600,"date":"2024-07-31","index":10025,"close":576.16,"high":580.9,"low":562.32,"open":565.44,"volume":4713200}]},{"date":"2024-04-16","estimated":6.61,"reported":7.16,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":9942,"close":458.14,"high":463.68,"low":449.6,"open":459.6,"volume":11867000},{"timestamp":1712151000,"date":"2024-04-03","index":9943,"close":459.74,"high":462.85,"low":455.55,"open":462,"volume":4460400},{"timestamp":1712237400,"date":"2024-04-04","index":9944,"close":455.38,"high":461.72,"low":451.92,"open":460.82,"volume":5182000},{"timestamp":1712323800,"date":"2024-04-05","index":9945,"close":455.74,"high":457.75,"low":450.01,"open":450.69,"volume":5744400},{"timestamp":1712583000,"date":"2024-04-08","index":9946,"close":456,"high":457.2,"low":453.59,"open":455.97,"volume":4532300},{"timestamp":1712669400,"date":"2024-04-09","index":9947,"close":459.72,"high":459.76,"low":452.46,"open":454.28,"volume":3521700},{"timestamp":1712755800,"date":"2024-04-10","index":9948,"close":450.05,"high":458.74,"low":449.78,"open":455.49,"volume":4493500},{"timestamp":1712842200,"date":"2024-04-11","index":9949,"close":441.72,"high":450.77,"low":441.48,"open":450.39,"volume":5844100},{"timestamp":1712928600,"date":"2024-04-12","index":9950,"close":439.2,"high":442.24,"low":436.38,"open":440.34,"volume":6042900},{"timestamp":1713187800,"date":"2024-04-15","index":9951,"close":445.63,"high":448.35,"low":441.99,"open":442,"volume":5376800},{"timestamp":1713274200,"date":"2024-04-16","index":9952,"close":468.89,"high":479.75,"low":465.6,"open":476.77,"volume":11816500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":9953,"close":478.99,"high":488,"low":474.59,"open":478.6,"volume":8759800},{"timestamp":1713447000,"date":"2024-04-18","index":9954,"close":493.18,"high":502,"low":485.97,"open":486.13,"volume":8880400},{"timestamp":1713533400,"date":"2024-04-19","index":9955,"close":501.13,"high":507.3,"low":495.56,"open":497,"volume":6616000},{"timestamp":1713792600,"date":"2024-04-22","index":9956,"close":491.23,"high":499.42,"low":490.64,"open":497.78,"volume":4697700},{"timestamp":1713879000,"date":"2024-04-23","index":9957,"close":486.18,"high":494.31,"low":484.97,"open":491,"volume":3646700},{"timestamp":1713965400,"date":"2024-04-24","index":9958,"close":487.3,"high":488.86,"low":480.71,"open":483.78,"volume":3724400},{"timestamp":1714051800,"date":"2024-04-25","index":9959,"close":493.86,"high":497.13,"low":487.53,"open":488.96,"volume":4329700},{"timestamp":1714138200,"date":"2024-04-26","index":9960,"close":495.35,"high":497.23,"low":491.4,"open":492,"volume":2727000},{"timestamp":1714397400,"date":"2024-04-29","index":9961,"close":489.03,"high":497.35,"low":487.77,"open":495.71,"volume":2192100},{"timestamp":1714483800,"date":"2024-04-30","index":9962,"close":483.7,"high":489.71,"low":482.59,"open":488.96,"volume":3367500},{"timestamp":1714570200,"date":"2024-05-01","index":9963,"close":484.11,"high":489.19,"low":477.07,"open":479.26,"volume":2729200}]},{"date":"2024-01-12","estimated":5.98,"reported":6.16,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":9878,"close":524.9,"high":527.87,"low":522.94,"open":523.47,"volume":2001000},{"timestamp":1703860200,"date":"2023-12-29","index":9879,"close":526.47,"high":528.24,"low":523.92,"open":525.98,"volume":2080100},{"timestamp":1704205800,"date":"2024-01-02","index":9880,"close":539.34,"high":539.66,"low":526.67,"open":526.84,"volume":3415700},{"timestamp":1704292200,"date":"2024-01-03","index":9881,"close":542.03,"high":546.79,"low":539.48,"open":543.04,"volume":2891400},{"timestamp":1704378600,"date":"2024-01-04","index":9882,"close":545.42,"high":549,"low":543,"open":545,"volume":2994400},{"timestamp":1704465000,"date":"2024-01-05","index":9883,"close":537.38,"high":547,"low":533.73,"open":547,"volume":2815400},{"timestamp":1704724200,"date":"2024-01-08","index":9884,"close":536.52,"high":540.25,"low":528,"open":539.4,"volume":2648900},{"timestamp":1704810600,"date":"2024-01-09","index":9885,"close":538.37,"high":539.61,"low":532.33,"open":538,"volume":2677000},{"timestamp":1704897000,"date":"2024-01-10","index":9886,"close":537.64,"high":541.2,"low":536.15,"open":538.1,"volume":2180000},{"timestamp":1704983400,"date":"2024-01-11","index":9887,"close":539.68,"high":540.16,"low":534.53,"open":536.13,"volume":2814100},{"timestamp":1705069800,"date":"2024-01-12","index":9888,"close":521.51,"high":528.48,"low":513.13,"open":518.86,"volume":6325800}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":9889,"close":519.15,"high":524.5,"low":516.55,"open":523.71,"volume":3736700},{"timestamp":1705501800,"date":"2024-01-17","index":9890,"close":524.94,"high":530.66,"low":520,"open":521.28,"volume":3791300},{"timestamp":1705588200,"date":"2024-01-18","index":9891,"close":516.34,"high":516.84,"low":497.46,"open":505.23,"volume":7367000},{"timestamp":1705674600,"date":"2024-01-19","index":9892,"close":503.56,"high":517.55,"low":501.82,"open":515,"volume":6141600},{"timestamp":1705933800,"date":"2024-01-22","index":9893,"close":512.99,"high":513.57,"low":496.5,"open":503.94,"volume":5922900},{"timestamp":1706020200,"date":"2024-01-23","index":9894,"close":515.52,"high":518.08,"low":512.08,"open":512.5,"volume":2672900},{"timestamp":1706106600,"date":"2024-01-24","index":9895,"close":513.23,"high":521.73,"low":512.95,"open":517.9,"volume":2918800},{"timestamp":1706193000,"date":"2024-01-25","index":9896,"close":493.4,"high":495.51,"low":479,"open":487.59,"volume":14671000},{"timestamp":1706279400,"date":"2024-01-26","index":9897,"close":503.2,"high":503.69,"low":489.9,"open":493.28,"volume":6212200},{"timestamp":1706538600,"date":"2024-01-29","index":9898,"close":504.54,"high":506.51,"low":501.15,"open":503.11,"volume":4554100},{"timestamp":1706625000,"date":"2024-01-30","index":9899,"close":503.61,"high":506.05,"low":499.22,"open":504.54,"volume":4931200}]},{"date":"2023-10-13","estimated":6.32,"reported":6.56,"pre":[{"timestamp":1695994200,"date":"2023-09-29","index":9816,"close":504.19,"high":509.88,"low":503.8,"open":509.85,"volume":3006200},{"timestamp":1696253400,"date":"2023-10-02","index":9817,"close":514.57,"high":514.84,"low":503.14,"open":505.53,"volume":3550400},{"timestamp":1696339800,"date":"2023-10-03","index":9818,"close":509.47,"high":513.98,"low":508.36,"open":513.3,"volume":3143200},{"timestamp":1696426200,"date":"2023-10-04","index":9819,"close":510.62,"high":511.82,"low":506.61,"open":509.49,"volume":2801700},{"timestamp":1696512600,"date":"2023-10-05","index":9820,"close":516.23,"high":518.21,"low":511.23,"open":511.62,"volume":2790700},{"timestamp":1696599000,"date":"2023-10-06","index":9821,"close":524.81,"high":525.95,"low":515.98,"open":516.45,"volume":3645500},{"timestamp":1696858200,"date":"2023-10-09","index":9822,"close":526.51,"high":526.87,"low":520.25,"open":521.15,"volume":2341600},{"timestamp":1696944600,"date":"2023-10-10","index":9823,"close":524.24,"high":528.14,"low":523.08,"open":526.5,"volume":2455700},{"timestamp":1697031000,"date":"2023-10-11","index":9824,"close":524.13,"high":525.59,"low":520.23,"open":520.92,"volume":2819300},{"timestamp":1697117400,"date":"2023-10-12","index":9825,"close":525.54,"high":528.58,"low":522.25,"open":524.47,"volume":2377300},{"timestamp":1697203800,"date":"2023-10-13","index":9826,"close":539.4,"high":544.46,"low":532,"open":533.25,"volume":5245400}],"post":[{"timestamp":1697463000,"date":"2023-10-16","index":9827,"close":538.03,"high":546.78,"low":536.12,"open":543.18,"volume":3827600},{"timestamp":1697549400,"date":"2023-10-17","index":9828,"close":536.65,"high":542.43,"low":534.57,"open":539.94,"volume":2586000},{"timestamp":1697635800,"date":"2023-10-18","index":9829,"close":536.06,"high":543.98,"low":535.4,"open":543.04,"volume":2551400},{"timestamp":1697722200,"date":"2023-10-19","index":9830,"close":531.63,"high":538.34,"low":529.25,"open":536.82,"volume":2351200},{"timestamp":1697808600,"date":"2023-10-20","index":9831,"close":527.03,"high":534.43,"low":526.77,"open":531,"volume":2810800},{"timestamp":1698067800,"date":"2023-10-23","index":9832,"close":521.57,"high":527.78,"low":520.29,"open":527.03,"volume":2357700},{"timestamp":1698154200,"date":"2023-10-24","index":9833,"close":525,"high":530.67,"low":522.07,"open":522.86,"volume":1978200},{"timestamp":1698240600,"date":"2023-10-25","index":9834,"close":530.21,"high":532.36,"low":520.08,"open":527.27,"volume":2380100},{"timestamp":1698327000,"date":"2023-10-26","index":9835,"close":528.36,"high":530.47,"low":522.52,"open":525.7,"volume":2675800},{"timestamp":1698413400,"date":"2023-10-27","index":9836,"close":524.66,"high":527.74,"low":521.26,"open":525.99,"volume":2585600},{"timestamp":1698672600,"date":"2023-10-30","index":9837,"close":529.99,"high":531.82,"low":522.94,"open":525,"volume":2555400}]},{"date":"2023-07-14","estimated":5.99,"reported":6.14,"pre":[{"timestamp":1688045400,"date":"2023-06-29","index":9752,"close":476.44,"high":479.71,"low":473.08,"open":475.08,"volume":2979300},{"timestamp":1688131800,"date":"2023-06-30","index":9753,"close":480.64,"high":482.1,"low":475.12,"open":478,"volume":3970100},{"timestamp":1688391000,"date":"2023-07-03","index":9754,"close":477.88,"high":480.21,"low":476.3,"open":478.1,"volume":1915700},{"timestamp":1688563800,"date":"2023-07-05","index":9755,"close":471.22,"high":477.29,"low":470.59,"open":476.03,"volume":5053100},{"timestamp":1688650200,"date":"2023-07-06","index":9756,"close":469.36,"high":472.4,"low":466.65,"open":469.35,"volume":3913600},{"timestamp":1688736600,"date":"2023-07-07","index":9757,"close":461.58,"high":468.61,"low":460.82,"open":465,"volume":4128100},{"timestamp":1688995800,"date":"2023-07-10","index":9758,"close":463.05,"high":463.1,"low":459.16,"open":460,"volume":4339200},{"timestamp":1689082200,"date":"2023-07-11","index":9759,"close":462.89,"high":466.49,"low":461.14,"open":462.37,"volume":3087500},{"timestamp":1689168600,"date":"2023-07-12","index":9760,"close":451.7,"high":464.82,"low":451.25,"open":463,"volume":7287600},{"timestamp":1689255000,"date":"2023-07-13","index":9761,"close":447.75,"high":454.9,"low":447.18,"open":452,"volume":7276800},{"timestamp":1689341400,"date":"2023-07-14","index":9762,"close":480.17,"high":485,"low":460.11,"open":462.55,"volume":11376300}],"post":[{"timestamp":1689600600,"date":"2023-07-17","index":9763,"close":484.08,"high":484.6,"low":478.3,"open":481.11,"volume":4582000},{"timestamp":1689687000,"date":"2023-07-18","index":9764,"close":500,"high":504.42,"low":487.5,"open":489.33,"volume":8817900},{"timestamp":1689773400,"date":"2023-07-19","index":9765,"close":503.7,"high":514.66,"low":502.48,"open":507.54,"volume":4956500},{"timestamp":1689859800,"date":"2023-07-20","index":9766,"close":504.24,"high":508.68,"low":500.53,"open":506.66,"volume":2963100},{"timestamp":1689946200,"date":"2023-07-21","index":9767,"close":506.53,"high":510.41,"low":504.52,"open":505.05,"volume":2886800},{"timestamp":1690205400,"date":"2023-07-24","index":9768,"close":508.68,"high":509.78,"low":504.57,"open":505.33,"volume":2279000},{"timestamp":1690291800,"date":"2023-07-25","index":9769,"close":510.93,"high":512.5,"low":507.28,"open":510,"volume":2730600},{"timestamp":1690378200,"date":"2023-07-26","index":9770,"close":508,"high":515.86,"low":506.63,"open":511.54,"volume":3697200},{"timestamp":1690464600,"date":"2023-07-27","index":9771,"close":505.23,"high":510.5,"low":503.13,"open":508.57,"volume":3028300},{"timestamp":1690551000,"date":"2023-07-28","index":9772,"close":502.91,"high":507.48,"low":497.28,"open":505.21,"volume":2930000},{"timestamp":1690810200,"date":"2023-07-31","index":9773,"close":506.37,"high":507.88,"low":499.06,"open":503,"volume":2441600}]},{"date":"2023-04-14","estimated":6.13,"reported":6.26,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":9690,"close":470.06,"high":470.41,"low":461.08,"open":466.57,"volume":3324600},{"timestamp":1680269400,"date":"2023-03-31","index":9691,"close":472.59,"high":476,"low":470.1,"open":471.52,"volume":3996700},{"timestamp":1680528600,"date":"2023-04-03","index":9692,"close":494.19,"high":496.13,"low":483.49,"open":485.2,"volume":4729100},{"timestamp":1680615000,"date":"2023-04-04","index":9693,"close":493.25,"high":496.1,"low":491.84,"open":493.03,"volume":2624700},{"timestamp":1680701400,"date":"2023-04-05","index":9694,"close":509.23,"high":511.74,"low":496.1,"open":497.39,"volume":4964800},{"timestamp":1680787800,"date":"2023-04-06","index":9695,"close":512.81,"high":514.24,"low":507.15,"open":511,"volume":3472600},{"timestamp":1681133400,"date":"2023-04-10","index":9696,"close":515.18,"high":515.39,"low":508.09,"open":510.81,"volume":2714500},{"timestamp":1681219800,"date":"2023-04-11","index":9697,"close":520.97,"high":522.22,"low":515.22,"open":516.14,"volume":3065300},{"timestamp":1681306200,"date":"2023-04-12","index":9698,"close":521.19,"high":526.7,"low":520.04,"open":524.98,"volume":3422400},{"timestamp":1681392600,"date":"2023-04-13","index":9699,"close":526.23,"high":530.45,"low":520.5,"open":523.91,"volume":4224400},{"timestamp":1681479000,"date":"2023-04-14","index":9700,"close":511.79,"high":527.24,"low":508.5,"open":522,"volume":4872000}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":9701,"close":505.35,"high":509.59,"low":502.75,"open":508.72,"volume":3660900},{"timestamp":1681824600,"date":"2023-04-18","index":9702,"close":504.48,"high":506.99,"low":498.14,"open":503.67,"volume":3232000},{"timestamp":1681911000,"date":"2023-04-19","index":9703,"close":486.2,"high":501.97,"low":483.63,"open":500.65,"volume":5809100},{"timestamp":1681997400,"date":"2023-04-20","index":9704,"close":487.46,"high":489.65,"low":483.26,"open":485.47,"volume":3283000},{"timestamp":1682083800,"date":"2023-04-21","index":9705,"close":483.82,"high":490.73,"low":482.14,"open":490.04,"volume":3165300},{"timestamp":1682343000,"date":"2023-04-24","index":9706,"close":488.94,"high":490.22,"low":482.65,"open":483.41,"volume":2322400},{"timestamp":1682429400,"date":"2023-04-25","index":9707,"close":491.92,"high":498.5,"low":490.58,"open":492.68,"volume":2937300},{"timestamp":1682515800,"date":"2023-04-26","index":9708,"close":482.95,"high":487.7,"low":478.36,"open":485.87,"volume":2930000},{"timestamp":1682602200,"date":"2023-04-27","index":9709,"close":490.47,"high":490.98,"low":482.2,"open":482.2,"volume":2473200},{"timestamp":1682688600,"date":"2023-04-28","index":9710,"close":492.09,"high":493.96,"low":488.12,"open":488.69,"volume":2398400},{"timestamp":1682947800,"date":"2023-05-01","index":9711,"close":495.7,"high":499.39,"low":491.81,"open":494.59,"volume":2105600}]},{"date":"2023-01-13","estimated":5.17,"reported":5.34,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":9628,"close":529.88,"high":533.68,"low":528.86,"open":532.54,"volume":1379700},{"timestamp":1672410600,"date":"2022-12-30","index":9629,"close":530.18,"high":530.5,"low":524.84,"open":530,"volume":1849600},{"timestamp":1672756200,"date":"2023-01-03","index":9630,"close":518.64,"high":525.63,"low":512.16,"open":525.13,"volume":3525600},{"timestamp":1672842600,"date":"2023-01-04","index":9631,"close":504.5,"high":518.64,"low":500.6,"open":518.64,"volume":5070400},{"timestamp":1672929000,"date":"2023-01-05","index":9632,"close":489.96,"high":502.09,"low":488.5,"open":501.01,"volume":5497100},{"timestamp":1673015400,"date":"2023-01-06","index":9633,"close":490,"high":492.87,"low":487.54,"open":491.59,"volume":4841300},{"timestamp":1673274600,"date":"2023-01-09","index":9634,"close":490.06,"high":499.99,"low":488.54,"open":492.41,"volume":3702800},{"timestamp":1673361000,"date":"2023-01-10","index":9635,"close":486,"high":490.47,"low":482.68,"open":488.85,"volume":3164000},{"timestamp":1673447400,"date":"2023-01-11","index":9636,"close":493.4,"high":495.6,"low":485,"open":485.29,"volume":4274200},{"timestamp":1673533800,"date":"2023-01-12","index":9637,"close":495.67,"high":498.73,"low":485.22,"open":490,"volume":3726800},{"timestamp":1673620200,"date":"2023-01-13","index":9638,"close":489.57,"high":509.5,"low":486,"open":486.11,"volume":5390100}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":9639,"close":485.08,"high":492.94,"low":483.78,"open":491.2,"volume":4495600},{"timestamp":1674052200,"date":"2023-01-18","index":9640,"close":476.24,"high":489.5,"low":474.75,"open":488.05,"volume":4398200},{"timestamp":1674138600,"date":"2023-01-19","index":9641,"close":484.36,"high":486.39,"low":477.39,"open":477.87,"volume":4549600},{"timestamp":1674225000,"date":"2023-01-20","index":9642,"close":486.72,"high":486.99,"low":479,"open":485.53,"volume":3525900},{"timestamp":1674484200,"date":"2023-01-23","index":9643,"close":485.81,"high":490.1,"low":481.39,"open":486.68,"volume":3418700},{"timestamp":1674570600,"date":"2023-01-24","index":9644,"close":491.6,"high":500.26,"low":480,"open":500.26,"volume":3036300},{"timestamp":1674657000,"date":"2023-01-25","index":9645,"close":492.5,"high":495.36,"low":485.73,"open":489.28,"volume":3037300},{"timestamp":1674743400,"date":"2023-01-26","index":9646,"close":492.48,"high":496.45,"low":490.58,"open":492.5,"volume":3005000},{"timestamp":1674829800,"date":"2023-01-27","index":9647,"close":486.05,"high":493.37,"low":484.47,"open":493.37,"volume":3177100},{"timestamp":1675089000,"date":"2023-01-30","index":9648,"close":485.79,"high":495.25,"low":484.8,"open":487.81,"volume":3606900},{"timestamp":1675175400,"date":"2023-01-31","index":9649,"close":499.19,"high":505.5,"low":493.13,"open":498,"volume":5567000}]},{"date":"2022-10-14","estimated":5.42,"reported":5.79,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":9566,"close":505.04,"high":516.55,"low":504.84,"open":511.1,"volume":3116000},{"timestamp":1664803800,"date":"2022-10-03","index":9567,"close":515.51,"high":517.81,"low":505.4,"open":507.08,"volume":2562400},{"timestamp":1664890200,"date":"2022-10-04","index":9568,"close":523.17,"high":524.59,"low":516.83,"open":518.35,"volume":3189800},{"timestamp":1664976600,"date":"2022-10-05","index":9569,"close":527.07,"high":529.35,"low":520.13,"open":521,"volume":2281800},{"timestamp":1665063000,"date":"2022-10-06","index":9570,"close":519.13,"high":528.58,"low":516.74,"open":528.33,"volume":2187300},{"timestamp":1665149400,"date":"2022-10-07","index":9571,"close":504.85,"high":514.17,"low":501.06,"open":514.17,"volume":3273700},{"timestamp":1665408600,"date":"2022-10-10","index":9572,"close":498.86,"high":506.31,"low":495.02,"open":505.6,"volume":2459100},{"timestamp":1665495000,"date":"2022-10-11","index":9573,"close":499.81,"high":506.83,"low":495.18,"open":496.97,"volume":2844500},{"timestamp":1665581400,"date":"2022-10-12","index":9574,"close":499.96,"high":508.25,"low":498.21,"open":502.13,"volume":2254300},{"timestamp":1665667800,"date":"2022-10-13","index":9575,"close":509.91,"high":513.47,"low":487.74,"open":493.45,"volume":3999700},{"timestamp":1665754200,"date":"2022-10-14","index":9576,"close":513.13,"high":529.91,"low":511.93,"open":520,"volume":5628900}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":9577,"close":521.88,"high":524.31,"low":515.28,"open":517.74,"volume":3282300},{"timestamp":1666099800,"date":"2022-10-18","index":9578,"close":522.21,"high":532,"low":518.33,"open":532,"volume":2345500},{"timestamp":1666186200,"date":"2022-10-19","index":9579,"close":520.32,"high":523.82,"low":514.6,"open":521.74,"volume":2500500},{"timestamp":1666272600,"date":"2022-10-20","index":9580,"close":520.88,"high":529.42,"low":519.78,"open":523.05,"volume":2390800},{"timestamp":1666359000,"date":"2022-10-21","index":9581,"close":533.73,"high":536.53,"low":518.01,"open":518.06,"volume":2896000},{"timestamp":1666618200,"date":"2022-10-24","index":9582,"close":541.6,"high":546.48,"low":537.8,"open":538.07,"volume":2627100},{"timestamp":1666704600,"date":"2022-10-25","index":9583,"close":540.22,"high":543.92,"low":533.9,"open":537.79,"volume":2411900},{"timestamp":1666791000,"date":"2022-10-26","index":9584,"close":543.17,"high":547.64,"low":540.21,"open":541.38,"volume":2863500},{"timestamp":1666877400,"date":"2022-10-27","index":9585,"close":541.8,"high":546.52,"low":539.76,"open":546.52,"volume":2212100},{"timestamp":1666963800,"date":"2022-10-28","index":9586,"close":551.24,"high":553,"low":543.69,"open":544.97,"volume":2761900},{"timestamp":1667223000,"date":"2022-10-31","index":9587,"close":555.15,"high":558.1,"low":550.13,"open":555,"volume":2770400}]},{"date":"2022-07-15","estimated":5.2,"reported":5.57,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":9502,"close":513.63,"high":516.32,"low":509.72,"open":513.55,"volume":3568900},{"timestamp":1656682200,"date":"2022-07-01","index":9503,"close":517.4,"high":517.53,"low":502.31,"open":512.32,"volume":2426600},{"timestamp":1657027800,"date":"2022-07-05","index":9504,"close":505.24,"high":511,"low":492.25,"open":507.64,"volume":3029600},{"timestamp":1657114200,"date":"2022-07-06","index":9505,"close":515.29,"high":517.41,"low":504.3,"open":505.64,"volume":2506700},{"timestamp":1657200600,"date":"2022-07-07","index":9506,"close":514.38,"high":517.3,"low":512.23,"open":515.25,"volume":2385400},{"timestamp":1657287000,"date":"2022-07-08","index":9507,"close":518.63,"high":528.37,"low":511.01,"open":512.31,"volume":3092100},{"timestamp":1657546200,"date":"2022-07-11","index":9508,"close":516.95,"high":521.47,"low":511.81,"open":514.86,"volume":1743600},{"timestamp":1657632600,"date":"2022-07-12","index":9509,"close":514.42,"high":519.14,"low":510.62,"open":513.25,"volume":2706500},{"timestamp":1657719000,"date":"2022-07-13","index":9510,"close":501.24,"high":511.86,"low":501.19,"open":508.07,"volume":3467700},{"timestamp":1657805400,"date":"2022-07-14","index":9511,"close":502.43,"high":505.89,"low":492.28,"open":495,"volume":3765500},{"timestamp":1657891800,"date":"2022-07-15","index":9512,"close":529.75,"high":531.99,"low":515.45,"open":526.06,"volume":5742500}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":9513,"close":519.37,"high":532.16,"low":518.75,"open":531,"volume":3212000},{"timestamp":1658237400,"date":"2022-07-19","index":9514,"close":533.45,"high":533.84,"low":520.59,"open":521.09,"volume":2953500},{"timestamp":1658323800,"date":"2022-07-20","index":9515,"close":519.47,"high":534.05,"low":515.73,"open":533.45,"volume":4327500},{"timestamp":1658410200,"date":"2022-07-21","index":9516,"close":522.46,"high":522.47,"low":511.14,"open":519.39,"volume":2667600},{"timestamp":1658496600,"date":"2022-07-22","index":9517,"close":521.41,"high":527.6,"low":518.4,"open":526,"volume":1850300},{"timestamp":1658755800,"date":"2022-07-25","index":9518,"close":529.47,"high":532.89,"low":524.22,"open":526.09,"volume":2337200},{"timestamp":1658842200,"date":"2022-07-26","index":9519,"close":531.59,"high":537.64,"low":531.03,"open":533.8,"volume":2637800},{"timestamp":1658928600,"date":"2022-07-27","index":9520,"close":534.61,"high":537.86,"low":528.04,"open":533.54,"volume":2268100},{"timestamp":1659015000,"date":"2022-07-28","index":9521,"close":541.49,"high":544.34,"low":531.74,"open":537.49,"volume":2344500},{"timestamp":1659101400,"date":"2022-07-29","index":9522,"close":542.34,"high":543.85,"low":536.69,"open":540.01,"volume":2945700},{"timestamp":1659360600,"date":"2022-08-01","index":9523,"close":535.38,"high":543.65,"low":531,"open":542.27,"volume":2335000}]},{"date":"2022-04-14","estimated":5.38,"reported":5.49,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":9440,"close":509.97,"high":521.89,"low":509.67,"open":517.1,"volume":3979700},{"timestamp":1648819800,"date":"2022-04-01","index":9441,"close":512.59,"high":514.78,"low":506.6,"open":510.68,"volume":2344100},{"timestamp":1649079000,"date":"2022-04-04","index":9442,"close":510.02,"high":512.48,"low":504.53,"open":512.21,"volume":2657500},{"timestamp":1649165400,"date":"2022-04-05","index":9443,"close":517.76,"high":524.73,"low":508,"open":510,"volume":3268600},{"timestamp":1649251800,"date":"2022-04-06","index":9444,"close":531.75,"high":533.52,"low":518,"open":518.22,"volume":3955600},{"timestamp":1649338200,"date":"2022-04-07","index":9445,"close":536.95,"high":538.28,"low":528.39,"open":530,"volume":2867000},{"timestamp":1649424600,"date":"2022-04-08","index":9446,"close":545.96,"high":548.97,"low":538.1,"open":539,"volume":3986700},{"timestamp":1649683800,"date":"2022-04-11","index":9447,"close":537.44,"high":547.61,"low":536.64,"open":543.6,"volume":3574000},{"timestamp":1649770200,"date":"2022-04-12","index":9448,"close":533.71,"high":540.73,"low":530.78,"open":535.41,"volume":3575700},{"timestamp":1649856600,"date":"2022-04-13","index":9449,"close":537,"high":538.28,"low":528.62,"open":533.32,"volume":3012000},{"timestamp":1649943000,"date":"2022-04-14","index":9450,"close":534.82,"high":553.29,"low":534.07,"open":538.5,"volume":4211300}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":9451,"close":534.08,"high":541,"low":530.38,"open":537.9,"volume":2087100},{"timestamp":1650375000,"date":"2022-04-19","index":9452,"close":537.7,"high":542.48,"low":535.24,"open":535.89,"volume":2207600},{"timestamp":1650461400,"date":"2022-04-20","index":9453,"close":546.01,"high":548.36,"low":539,"open":542.14,"volume":2986300},{"timestamp":1650547800,"date":"2022-04-21","index":9454,"close":537.44,"high":548,"low":536.03,"open":545.5,"volume":2539900},{"timestamp":1650634200,"date":"2022-04-22","index":9455,"close":520.94,"high":533.35,"low":520.18,"open":532.06,"volume":3453300},{"timestamp":1650893400,"date":"2022-04-25","index":9456,"close":524.27,"high":526.26,"low":511.73,"open":520.4,"volume":3030400},{"timestamp":1650979800,"date":"2022-04-26","index":9457,"close":513.78,"high":526.26,"low":513.51,"open":524.24,"volume":2895300},{"timestamp":1651066200,"date":"2022-04-27","index":9458,"close":513.81,"high":520.9,"low":509.82,"open":514.91,"volume":3353700},{"timestamp":1651152600,"date":"2022-04-28","index":9459,"close":524.42,"high":526.28,"low":513.17,"open":516.76,"volume":2582700},{"timestamp":1651239000,"date":"2022-04-29","index":9460,"close":508.55,"high":519.9,"low":506.96,"open":518.85,"volume":2873200},{"timestamp":1651498200,"date":"2022-05-02","index":9461,"close":501.15,"high":513.51,"low":493.34,"open":510.81,"volume":3184300}]},{"date":"2022-01-19","estimated":4.31,"reported":4.48,"pre":[{"timestamp":1641306600,"date":"2022-01-04","index":9380,"close":490.9,"high":503.75,"low":490.88,"open":503.2,"volume":3908100},{"timestamp":1641393000,"date":"2022-01-05","index":9381,"close":489.69,"high":497,"low":489.69,"open":494.77,"volume":3921100},{"timestamp":1641479400,"date":"2022-01-06","index":9382,"close":469.65,"high":484.14,"low":463.12,"open":480,"volume":6555200},{"timestamp":1641565800,"date":"2022-01-07","index":9383,"close":458.6,"high":467.97,"low":455.55,"open":467.69,"volume":5494200},{"timestamp":1641825000,"date":"2022-01-10","index":9384,"close":465,"high":465.86,"low":454.44,"open":456,"volume":5831800},{"timestamp":1641911400,"date":"2022-01-11","index":9385,"close":469,"high":470.45,"low":460.67,"open":467.2,"volume":3332800},{"timestamp":1641997800,"date":"2022-01-12","index":9386,"close":473.72,"high":475.32,"low":466.34,"open":468.97,"volume":3502300},{"timestamp":1642084200,"date":"2022-01-13","index":9387,"close":467.43,"high":476.55,"low":465.98,"open":475.89,"volume":3005300},{"timestamp":1642170600,"date":"2022-01-14","index":9388,"close":468.69,"high":473.17,"low":465.08,"open":469.89,"volume":3665400},{"timestamp":1642516200,"date":"2022-01-18","index":9389,"close":460.99,"high":465.71,"low":458.35,"open":465.17,"volume":3938800},{"timestamp":1642602600,"date":"2022-01-19","index":9390,"close":462.52,"high":475.49,"low":461.51,"open":468,"volume":4030900}],"post":[{"timestamp":1642689000,"date":"2022-01-20","index":9391,"close":463,"high":471.63,"low":462,"open":464.38,"volume":3228600},{"timestamp":1642775400,"date":"2022-01-21","index":9392,"close":461.17,"high":470.79,"low":461.07,"open":463.5,"volume":4273200},{"timestamp":1643034600,"date":"2022-01-24","index":9393,"close":462.27,"high":464.14,"low":448.13,"open":458.07,"volume":4780700},{"timestamp":1643121000,"date":"2022-01-25","index":9394,"close":456.84,"high":459.49,"low":447.27,"open":454.07,"volume":3428900},{"timestamp":1643207400,"date":"2022-01-26","index":9395,"close":458.43,"high":463.88,"low":453.45,"open":458.45,"volume":4435900},{"timestamp":1643293800,"date":"2022-01-27","index":9396,"close":461.6,"high":468.68,"low":457.01,"open":458.08,"volume":3508100},{"timestamp":1643380200,"date":"2022-01-28","index":9397,"close":466.06,"high":466.28,"low":455.08,"open":461.4,"volume":3364400},{"timestamp":1643639400,"date":"2022-01-31","index":9398,"close":472.57,"high":473.18,"low":464.4,"open":465,"volume":3500500},{"timestamp":1643725800,"date":"2022-02-01","index":9399,"close":468.41,"high":475,"low":462.75,"open":475,"volume":3148600},{"timestamp":1643812200,"date":"2022-02-02","index":9400,"close":479.78,"high":481.98,"low":469.06,"open":469.06,"volume":3026800},{"timestamp":1643898600,"date":"2022-02-03","index":9401,"close":488.77,"high":500.18,"low":483.57,"open":498.65,"volume":4370900}]},{"date":"2021-10-14","estimated":4.41,"reported":4.52,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":9314,"close":390.74,"high":403.49,"low":390.46,"open":401.49,"volume":3779900},{"timestamp":1633095000,"date":"2021-10-01","index":9315,"close":392.43,"high":393.69,"low":383.12,"open":391.6,"volume":3146600},{"timestamp":1633354200,"date":"2021-10-04","index":9316,"close":387.01,"high":395.15,"low":384.76,"open":391.62,"volume":3074800},{"timestamp":1633440600,"date":"2021-10-05","index":9317,"close":393.43,"high":396.01,"low":389.24,"open":389.34,"volume":3269400},{"timestamp":1633527000,"date":"2021-10-06","index":9318,"close":394.25,"high":394.78,"low":385.84,"open":390.75,"volume":2809200},{"timestamp":1633613400,"date":"2021-10-07","index":9319,"close":404.7,"high":408.17,"low":396.71,"open":396.76,"volume":2813700},{"timestamp":1633699800,"date":"2021-10-08","index":9320,"close":408.46,"high":409.12,"low":402.64,"open":406.41,"volume":2012200},{"timestamp":1633959000,"date":"2021-10-11","index":9321,"close":404.99,"high":411.22,"low":404.21,"open":408,"volume":2164200},{"timestamp":1634045400,"date":"2021-10-12","index":9322,"close":403.24,"high":408.38,"low":402.31,"open":405.11,"volume":2415700},{"timestamp":1634131800,"date":"2021-10-13","index":9323,"close":403.55,"high":405.31,"low":398.11,"open":403.34,"volume":3021800},{"timestamp":1634218200,"date":"2021-10-14","index":9324,"close":420.36,"high":433.5,"low":417.8,"open":425.66,"volume":6038800}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":9325,"close":428.07,"high":430.49,"low":421.5,"open":422.05,"volume":3312000},{"timestamp":1634563800,"date":"2021-10-18","index":9326,"close":424.62,"high":428,"low":423.84,"open":428,"volume":2232800},{"timestamp":1634650200,"date":"2021-10-19","index":9327,"close":424.38,"high":427.82,"low":423.4,"open":426.83,"volume":1616800},{"timestamp":1634736600,"date":"2021-10-20","index":9328,"close":435.09,"high":435.53,"low":426.84,"open":427,"volume":2764000},{"timestamp":1634823000,"date":"2021-10-21","index":9329,"close":442.28,"high":442.5,"low":435.08,"open":435.5,"volume":2465100},{"timestamp":1634909400,"date":"2021-10-22","index":9330,"close":449.16,"high":449.29,"low":440.46,"open":440.84,"volume":2736200},{"timestamp":1635168600,"date":"2021-10-25","index":9331,"close":449.49,"high":452.64,"low":446.44,"open":450,"volume":3553500},{"timestamp":1635255000,"date":"2021-10-26","index":9332,"close":454.64,"high":457.71,"low":447.59,"open":450.49,"volume":3103900},{"timestamp":1635341400,"date":"2021-10-27","index":9333,"close":453.48,"high":460.44,"low":453.48,"open":454.64,"volume":3520400},{"timestamp":1635427800,"date":"2021-10-28","index":9334,"close":455.44,"high":457.9,"low":452.52,"open":453,"volume":1672600},{"timestamp":1635514200,"date":"2021-10-29","index":9335,"close":460.47,"high":461.39,"low":453.06,"open":454.41,"volume":2497800}]},{"date":"2021-07-15","estimated":4.43,"reported":4.7,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":9250,"close":400.44,"high":401.4,"low":396.8,"open":397.54,"volume":2875600},{"timestamp":1625146200,"date":"2021-07-01","index":9251,"close":404.89,"high":405.21,"low":401.81,"open":402.03,"volume":2678100},{"timestamp":1625232600,"date":"2021-07-02","index":9252,"close":409.36,"high":409.87,"low":403.88,"open":405.09,"volume":1982400},{"timestamp":1625578200,"date":"2021-07-06","index":9253,"close":410.26,"high":411.16,"low":405.71,"open":408.67,"volume":2615300},{"timestamp":1625664600,"date":"2021-07-07","index":9254,"close":411.66,"high":412.18,"low":407.2,"open":410.35,"volume":2270400},{"timestamp":1625751000,"date":"2021-07-08","index":9255,"close":409.95,"high":410.83,"low":405.08,"open":408.61,"volume":2032300},{"timestamp":1625837400,"date":"2021-07-09","index":9256,"close":412.11,"high":413.25,"low":410.64,"open":412.53,"volume":2078900},{"timestamp":1626096600,"date":"2021-07-12","index":9257,"close":416.04,"high":416.4,"low":410.31,"open":411.02,"volume":2802600},{"timestamp":1626183000,"date":"2021-07-13","index":9258,"close":418.54,"high":419.69,"low":415.71,"open":416.38,"volume":2948900},{"timestamp":1626269400,"date":"2021-07-14","index":9259,"close":414.74,"high":422.53,"low":413.35,"open":420.77,"volume":3538700},{"timestamp":1626355800,"date":"2021-07-15","index":9260,"close":420.05,"high":421.73,"low":407.2,"open":411.91,"volume":3546500}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":9261,"close":419.7,"high":422.29,"low":417.64,"open":421.36,"volume":2625400},{"timestamp":1626701400,"date":"2021-07-19","index":9262,"close":409.06,"high":419.53,"low":406.81,"open":417.24,"volume":3611300},{"timestamp":1626787800,"date":"2021-07-20","index":9263,"close":412.97,"high":417.73,"low":410.61,"open":411,"volume":3186700},{"timestamp":1626874200,"date":"2021-07-21","index":9264,"close":414.64,"high":417.23,"low":410.83,"open":417.06,"volume":1863700},{"timestamp":1626960600,"date":"2021-07-22","index":9265,"close":415.77,"high":416.83,"low":413.73,"open":416.02,"volume":1421900},{"timestamp":1627047000,"date":"2021-07-23","index":9266,"close":417.7,"high":419.34,"low":415.99,"open":417.9,"volume":1611700},{"timestamp":1627306200,"date":"2021-07-26","index":9267,"close":413.54,"high":417.67,"low":410.9,"open":416.83,"volume":2232600},{"timestamp":1627392600,"date":"2021-07-27","index":9268,"close":415.1,"high":415.26,"low":409.46,"open":412,"volume":2630600},{"timestamp":1627479000,"date":"2021-07-28","index":9269,"close":409.17,"high":414.49,"low":406.8,"open":414.49,"volume":2446600},{"timestamp":1627565400,"date":"2021-07-29","index":9270,"close":412.08,"high":412.58,"low":408.42,"open":411.28,"volume":1597300},{"timestamp":1627651800,"date":"2021-07-30","index":9271,"close":412.22,"high":413.77,"low":410.25,"open":410.76,"volume":1864200}]},{"date":"2021-04-15","estimated":4.38,"reported":5.31,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":9187,"close":372.07,"high":377,"low":371.8,"open":372.8,"volume":3356500},{"timestamp":1617283800,"date":"2021-04-01","index":9188,"close":367.07,"high":372.69,"low":365.76,"open":372.2,"volume":2977700},{"timestamp":1617629400,"date":"2021-04-05","index":9189,"close":370.18,"high":372.63,"low":367.64,"open":369.62,"volume":2709400},{"timestamp":1617715800,"date":"2021-04-06","index":9190,"close":364.37,"high":369.79,"low":362.72,"open":368.78,"volume":2698600},{"timestamp":1617802200,"date":"2021-04-07","index":9191,"close":365.64,"high":365.88,"low":360.55,"open":364.19,"volume":2158900},{"timestamp":1617888600,"date":"2021-04-08","index":9192,"close":364.89,"high":366.91,"low":363.11,"open":363.11,"volume":2426700},{"timestamp":1617975000,"date":"2021-04-09","index":9193,"close":376.3,"high":376.61,"low":367,"open":368.35,"volume":2483200},{"timestamp":1618234200,"date":"2021-04-12","index":9194,"close":376.28,"high":379.83,"low":374.03,"open":374.48,"volume":3057300},{"timestamp":1618320600,"date":"2021-04-13","index":9195,"close":374.5,"high":379.31,"low":374.33,"open":376.25,"volume":2652300},{"timestamp":1618407000,"date":"2021-04-14","index":9196,"close":375.63,"high":378.01,"low":374.58,"open":375.34,"volume":2805600},{"timestamp":1618493400,"date":"2021-04-15","index":9197,"close":390.01,"high":392.36,"low":380,"open":380,"volume":4488300}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":9198,"close":391.01,"high":393.92,"low":385.46,"open":393.92,"volume":4532400},{"timestamp":1618839000,"date":"2021-04-19","index":9199,"close":389.84,"high":393.39,"low":388.47,"open":390,"volume":2965400},{"timestamp":1618925400,"date":"2021-04-20","index":9200,"close":396.53,"high":397.88,"low":389.42,"open":389.86,"volume":3348100},{"timestamp":1619011800,"date":"2021-04-21","index":9201,"close":398.81,"high":401.48,"low":395.44,"open":398.86,"volume":2473300},{"timestamp":1619098200,"date":"2021-04-22","index":9202,"close":396.54,"high":398.76,"low":393.19,"open":398.44,"volume":2718600},{"timestamp":1619184600,"date":"2021-04-23","index":9203,"close":400.31,"high":401.99,"low":394.5,"open":395.62,"volume":2263200},{"timestamp":1619443800,"date":"2021-04-26","index":9204,"close":395.86,"high":400,"low":395.21,"open":399.81,"volume":1642300},{"timestamp":1619530200,"date":"2021-04-27","index":9205,"close":394.5,"high":396.33,"low":392.3,"open":394.66,"volume":1758500},{"timestamp":1619616600,"date":"2021-04-28","index":9206,"close":394.59,"high":396.99,"low":393.3,"open":395.18,"volume":1886500},{"timestamp":1619703000,"date":"2021-04-29","index":9207,"close":401.55,"high":402.16,"low":396.3,"open":396.75,"volume":1996500},{"timestamp":1619789400,"date":"2021-04-30","index":9208,"close":398.8,"high":401.86,"low":398.35,"open":401,"volume":2328100}]},{"date":"2021-01-20","estimated":2.41,"reported":2.52,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":9128,"close":344.8,"high":351.36,"low":344.48,"open":348.69,"volume":3160500},{"timestamp":1609943400,"date":"2021-01-06","index":9129,"close":359.27,"high":359.49,"low":335.11,"open":337.11,"volume":6561400},{"timestamp":1610029800,"date":"2021-01-07","index":9130,"close":365.03,"high":366.45,"low":357.92,"open":358.54,"volume":3366700},{"timestamp":1610116200,"date":"2021-01-08","index":9131,"close":363.39,"high":367.49,"low":358.76,"open":367,"volume":2947800},{"timestamp":1610375400,"date":"2021-01-11","index":9132,"close":360.75,"high":364.29,"low":359.19,"open":362.62,"volume":2695100},{"timestamp":1610461800,"date":"2021-01-12","index":9133,"close":357.37,"high":360.08,"low":355.23,"open":357.94,"volume":2372500},{"timestamp":1610548200,"date":"2021-01-13","index":9134,"close":355.04,"high":356.81,"low":351.23,"open":356.04,"volume":1974500},{"timestamp":1610634600,"date":"2021-01-14","index":9135,"close":350.53,"high":358.81,"low":350.42,"open":356.85,"volume":2919900},{"timestamp":1610721000,"date":"2021-01-15","index":9136,"close":351.3,"high":353.05,"low":345.74,"open":349.12,"volume":3777000},{"timestamp":1611066600,"date":"2021-01-19","index":9137,"close":352.19,"high":356.96,"low":351.56,"open":356.21,"volume":3361300},{"timestamp":1611153000,"date":"2021-01-20","index":9138,"close":350.84,"high":352.08,"low":345.83,"open":351.88,"volume":3036800}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":9139,"close":355,"high":360.89,"low":350.74,"open":350.81,"volume":3749800},{"timestamp":1611325800,"date":"2021-01-22","index":9140,"close":347.55,"high":354.62,"low":347.54,"open":353.31,"volume":2585100},{"timestamp":1611585000,"date":"2021-01-25","index":9141,"close":347.81,"high":350.39,"low":344.6,"open":347.15,"volume":2506300},{"timestamp":1611671400,"date":"2021-01-26","index":9142,"close":343.11,"high":351.51,"low":342.57,"open":350.51,"volume":2467500},{"timestamp":1611757800,"date":"2021-01-27","index":9143,"close":332.99,"high":338,"low":329.01,"open":337.04,"volume":4770900},{"timestamp":1611844200,"date":"2021-01-28","index":9144,"close":338.15,"high":346.58,"low":334.51,"open":336.64,"volume":2769900},{"timestamp":1611930600,"date":"2021-01-29","index":9145,"close":333.58,"high":339.02,"low":330.63,"open":336.53,"volume":3899200},{"timestamp":1612189800,"date":"2021-02-01","index":9146,"close":334,"high":338.15,"low":332.74,"open":335.03,"volume":3020200},{"timestamp":1612276200,"date":"2021-02-02","index":9147,"close":338.72,"high":344.64,"low":337.1,"open":337.1,"volume":2663700},{"timestamp":1612362600,"date":"2021-02-03","index":9148,"close":337.89,"high":340.16,"low":334.6,"open":338,"volume":2537100},{"timestamp":1612449000,"date":"2021-02-04","index":9149,"close":329.32,"high":335.29,"low":328.39,"open":332.32,"volume":5962200}]},{"date":"2020-10-14","estimated":3.09,"reported":3.51,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":9062,"close":311.77,"high":314.52,"low":303.99,"open":304.02,"volume":3497300},{"timestamp":1601559000,"date":"2020-10-01","index":9063,"close":313.07,"high":315.17,"low":309.15,"open":312.91,"volume":2731200},{"timestamp":1601645400,"date":"2020-10-02","index":9064,"close":311.98,"high":317.39,"low":308.36,"open":312.1,"volume":2338000},{"timestamp":1601904600,"date":"2020-10-05","index":9065,"close":318.15,"high":318.42,"low":313.12,"open":315.07,"volume":1638600},{"timestamp":1601991000,"date":"2020-10-06","index":9066,"close":314.45,"high":320.3,"low":313.49,"open":318.95,"volume":2434400},{"timestamp":1602077400,"date":"2020-10-07","index":9067,"close":323.17,"high":324.74,"low":315.82,"open":315.82,"volume":2596600},{"timestamp":1602163800,"date":"2020-10-08","index":9068,"close":322.41,"high":325.35,"low":320.99,"open":323.43,"volume":2056700},{"timestamp":1602250200,"date":"2020-10-09","index":9069,"close":327.84,"high":328.17,"low":323.92,"open":324.66,"volume":2028900},{"timestamp":1602509400,"date":"2020-10-12","index":9070,"close":329.97,"high":333.56,"low":329.01,"open":329.12,"volume":2424200},{"timestamp":1602595800,"date":"2020-10-13","index":9071,"close":331.42,"high":333.7,"low":327.71,"open":328.5,"volume":2713500},{"timestamp":1602682200,"date":"2020-10-14","index":9072,"close":321.85,"high":330.57,"low":320.2,"open":322.07,"volume":4455400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":9073,"close":324.57,"high":326.97,"low":316.33,"open":318.85,"volume":3172200},{"timestamp":1602855000,"date":"2020-10-16","index":9074,"close":329.9,"high":332.35,"low":324.73,"open":325.46,"volume":3293300},{"timestamp":1603114200,"date":"2020-10-19","index":9075,"close":324.22,"high":330.78,"low":322.06,"open":328.54,"volume":2482100},{"timestamp":1603200600,"date":"2020-10-20","index":9076,"close":323.41,"high":328.62,"low":323.28,"open":326.62,"volume":1988600},{"timestamp":1603287000,"date":"2020-10-21","index":9077,"close":322.79,"high":326.49,"low":322.18,"open":323.41,"volume":2139000},{"timestamp":1603373400,"date":"2020-10-22","index":9078,"close":325.73,"high":328.06,"low":322.25,"open":322.32,"volume":2100600},{"timestamp":1603459800,"date":"2020-10-23","index":9079,"close":330.6,"high":335.65,"low":328.13,"open":329.16,"volume":2349500},{"timestamp":1603719000,"date":"2020-10-26","index":9080,"close":323.06,"high":327.75,"low":318.54,"open":326.32,"volume":2408500},{"timestamp":1603805400,"date":"2020-10-27","index":9081,"close":320.51,"high":323.5,"low":319.43,"open":323.06,"volume":2427700},{"timestamp":1603891800,"date":"2020-10-28","index":9082,"close":308,"high":317.81,"low":307.44,"open":313.33,"volume":3301400},{"timestamp":1603978200,"date":"2020-10-29","index":9083,"close":303.68,"high":309.48,"low":301.46,"open":306.59,"volume":3279200}]},{"date":"2020-07-15","estimated":5.28,"reported":7.12,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8998,"close":294.95,"high":296.45,"low":287.66,"open":288.57,"volume":2932900},{"timestamp":1593610200,"date":"2020-07-01","index":8999,"close":297.73,"high":300.4,"low":295.24,"open":295.83,"volume":2303800},{"timestamp":1593696600,"date":"2020-07-02","index":9000,"close":298.26,"high":303.08,"low":297.18,"open":300.5,"volume":1971700},{"timestamp":1594042200,"date":"2020-07-06","index":9001,"close":302.81,"high":303.49,"low":299.33,"open":303,"volume":2395000},{"timestamp":1594128600,"date":"2020-07-07","index":9002,"close":296.65,"high":303.56,"low":295.95,"open":300.66,"volume":2075700},{"timestamp":1594215000,"date":"2020-07-08","index":9003,"close":298.36,"high":300.87,"low":295.68,"open":297.35,"volume":1987400},{"timestamp":1594301400,"date":"2020-07-09","index":9004,"close":291.16,"high":298.55,"low":287.5,"open":295.1,"volume":3061700},{"timestamp":1594387800,"date":"2020-07-10","index":9005,"close":291.23,"high":294.24,"low":287.1,"open":294.24,"volume":2391600},{"timestamp":1594647000,"date":"2020-07-13","index":9006,"close":299.71,"high":304.52,"low":291.77,"open":292.09,"volume":4263300},{"timestamp":1594733400,"date":"2020-07-14","index":9007,"close":308.52,"high":309.74,"low":296.71,"open":297.81,"volume":4234900},{"timestamp":1594819800,"date":"2020-07-15","index":9008,"close":304.07,"high":310.69,"low":298.66,"open":301.12,"volume":5116900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":9009,"close":307.15,"high":310.85,"low":303.16,"open":305.01,"volume":3844500},{"timestamp":1594992600,"date":"2020-07-17","index":9010,"close":306.53,"high":310.97,"low":306.25,"open":309.09,"volume":3016500},{"timestamp":1595251800,"date":"2020-07-20","index":9011,"close":303.46,"high":308.6,"low":302.38,"open":306.79,"volume":2375500},{"timestamp":1595338200,"date":"2020-07-21","index":9012,"close":305.11,"high":307,"low":303.11,"open":305.03,"volume":2340200},{"timestamp":1595424600,"date":"2020-07-22","index":9013,"close":306.71,"high":306.91,"low":301.81,"open":304.86,"volume":1935800},{"timestamp":1595511000,"date":"2020-07-23","index":9014,"close":302.97,"high":308.5,"low":301.27,"open":308.2,"volume":2367700},{"timestamp":1595597400,"date":"2020-07-24","index":9015,"close":300.79,"high":304.28,"low":299.23,"open":303.33,"volume":2415700},{"timestamp":1595856600,"date":"2020-07-27","index":9016,"close":298.6,"high":302.13,"low":297.37,"open":298.43,"volume":2060500},{"timestamp":1595943000,"date":"2020-07-28","index":9017,"close":299.93,"high":301.4,"low":297.21,"open":297.89,"volume":2257400},{"timestamp":1596029400,"date":"2020-07-29","index":9018,"close":306.68,"high":309.75,"low":300,"open":301.46,"volume":2672700},{"timestamp":1596115800,"date":"2020-07-30","index":9019,"close":305.23,"high":306.46,"low":298.89,"open":301.68,"volume":2205300}]},{"date":"2020-04-15","estimated":3.63,"reported":3.72,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":8935,"close":249.38,"high":254.53,"low":243,"open":243.48,"volume":5450000},{"timestamp":1585747800,"date":"2020-04-01","index":8936,"close":237.32,"high":246.61,"low":235.44,"open":238.69,"volume":4548800},{"timestamp":1585834200,"date":"2020-04-02","index":8937,"close":240.44,"high":242,"low":226.03,"open":235.3,"volume":4636800},{"timestamp":1585920600,"date":"2020-04-03","index":8938,"close":229.49,"high":239.34,"low":227.27,"open":238.32,"volume":4650300},{"timestamp":1586179800,"date":"2020-04-06","index":8939,"close":248.34,"high":249.29,"low":235.12,"open":240,"volume":6365900},{"timestamp":1586266200,"date":"2020-04-07","index":8940,"close":248.04,"high":266.71,"low":246.54,"open":259.81,"volume":4984100},{"timestamp":1586352600,"date":"2020-04-08","index":8941,"close":267.83,"high":269.16,"low":246.26,"open":247.69,"volume":6390200},{"timestamp":1586439000,"date":"2020-04-09","index":8942,"close":264.13,"high":270.4,"low":261.6,"open":265,"volume":4923300},{"timestamp":1586784600,"date":"2020-04-13","index":8943,"close":263.51,"high":264.96,"low":258.18,"open":262.06,"volume":2964900},{"timestamp":1586871000,"date":"2020-04-14","index":8944,"close":270.5,"high":273.07,"low":267,"open":269,"volume":4778900},{"timestamp":1586957400,"date":"2020-04-15","index":8945,"close":281.68,"high":282.99,"low":270.68,"open":276.33,"volume":7841800}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":8946,"close":298.43,"high":300,"low":280.01,"open":283.44,"volume":7738900},{"timestamp":1587130200,"date":"2020-04-17","index":8947,"close":290.56,"high":304,"low":287.1,"open":300.99,"volume":5857500},{"timestamp":1587389400,"date":"2020-04-20","index":8948,"close":282.14,"high":289.01,"low":281.27,"open":285.3,"volume":4072600},{"timestamp":1587475800,"date":"2020-04-21","index":8949,"close":274.19,"high":280,"low":273.25,"open":274.95,"volume":3977500},{"timestamp":1587562200,"date":"2020-04-22","index":8950,"close":277.02,"high":283.82,"low":276.71,"open":279.58,"volume":3663300},{"timestamp":1587648600,"date":"2020-04-23","index":8951,"close":285.33,"high":288.46,"low":278.54,"open":279.06,"volume":4420500},{"timestamp":1587735000,"date":"2020-04-24","index":8952,"close":291.29,"high":291.9,"low":284,"open":287.29,"volume":3265000},{"timestamp":1587994200,"date":"2020-04-27","index":8953,"close":293.98,"high":296.86,"low":290.63,"open":293.21,"volume":3706200},{"timestamp":1588080600,"date":"2020-04-28","index":8954,"close":288.36,"high":298.25,"low":285.62,"open":298,"volume":3862900},{"timestamp":1588167000,"date":"2020-04-29","index":8955,"close":287.65,"high":292.75,"low":286.1,"open":292,"volume":4258400},{"timestamp":1588253400,"date":"2020-04-30","index":8956,"close":292.47,"high":295,"low":285.52,"open":286.65,"volume":7631700}]},{"date":"2020-01-15","estimated":3.77,"reported":3.9,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8873,"close":293.98,"high":294.09,"low":291.15,"open":293.66,"volume":2224200},{"timestamp":1577975400,"date":"2020-01-02","index":8874,"close":292.5,"high":295.7,"low":289.79,"open":293.98,"volume":2543400},{"timestamp":1578061800,"date":"2020-01-03","index":8875,"close":289.54,"high":291.88,"low":284.36,"open":287.27,"volume":2711400},{"timestamp":1578321000,"date":"2020-01-06","index":8876,"close":291.55,"high":291.66,"low":287.22,"open":288,"volume":3079100},{"timestamp":1578407400,"date":"2020-01-07","index":8877,"close":289.79,"high":291.49,"low":287.58,"open":290.7,"volume":2492900},{"timestamp":1578493800,"date":"2020-01-08","index":8878,"close":295.9,"high":297.38,"low":290.04,"open":291.5,"volume":3379200},{"timestamp":1578580200,"date":"2020-01-09","index":8879,"close":294.22,"high":297.2,"low":293.72,"open":294.29,"volume":2838200},{"timestamp":1578666600,"date":"2020-01-10","index":8880,"close":295.13,"high":296.07,"low":292.21,"open":296.07,"volume":2477900},{"timestamp":1578925800,"date":"2020-01-13","index":8881,"close":285.85,"high":294.45,"low":285.02,"open":294.37,"volume":6994900},{"timestamp":1579012200,"date":"2020-01-14","index":8882,"close":288.24,"high":288.24,"low":284.25,"open":285.6,"volume":6056300},{"timestamp":1579098600,"date":"2020-01-15","index":8883,"close":296.41,"high":299.64,"low":289,"open":289.02,"volume":6081300}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8884,"close":300.74,"high":300.99,"low":295.93,"open":298,"volume":3710300},{"timestamp":1579271400,"date":"2020-01-17","index":8885,"close":298.47,"high":300.7,"low":295.88,"open":300.01,"volume":4632200},{"timestamp":1579617000,"date":"2020-01-21","index":8886,"close":300.53,"high":302.54,"low":296.01,"open":296.89,"volume":4962800},{"timestamp":1579703400,"date":"2020-01-22","index":8887,"close":300.59,"high":302.13,"low":297.35,"open":301.99,"volume":3117600},{"timestamp":1579789800,"date":"2020-01-23","index":8888,"close":299.46,"high":300.58,"low":296.65,"open":300.01,"volume":3169600},{"timestamp":1579876200,"date":"2020-01-24","index":8889,"close":292.81,"high":299.93,"low":291.56,"open":298.34,"volume":3678500},{"timestamp":1580135400,"date":"2020-01-27","index":8890,"close":284.09,"high":288.08,"low":280.07,"open":288,"volume":4399400},{"timestamp":1580221800,"date":"2020-01-28","index":8891,"close":285.87,"high":288.37,"low":283.3,"open":283.91,"volume":4341000},{"timestamp":1580308200,"date":"2020-01-29","index":8892,"close":282.9,"high":286.19,"low":280.89,"open":284,"volume":3963800},{"timestamp":1580394600,"date":"2020-01-30","index":8893,"close":280.98,"high":281.84,"low":275.92,"open":281.84,"volume":4211800},{"timestamp":1580481000,"date":"2020-01-31","index":8894,"close":272.45,"high":278.78,"low":271.18,"open":278.17,"volume":5532600}]},{"date":"2019-10-15","estimated":3.75,"reported":3.88,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":8810,"close":217.21,"high":219.19,"low":212.08,"open":219.19,"volume":5523600},{"timestamp":1570023000,"date":"2019-10-02","index":8811,"close":216.75,"high":219.36,"low":215.28,"open":216.15,"volume":4921200},{"timestamp":1570109400,"date":"2019-10-03","index":8812,"close":215.36,"high":216.36,"low":213.05,"open":215.63,"volume":3375800},{"timestamp":1570195800,"date":"2019-10-04","index":8813,"close":219.8,"high":219.86,"low":215.14,"open":216.84,"volume":3700500},{"timestamp":1570455000,"date":"2019-10-07","index":8814,"close":221.24,"high":222.53,"low":218.99,"open":219.05,"volume":3843200},{"timestamp":1570541400,"date":"2019-10-08","index":8815,"close":220.11,"high":221.98,"low":218.4,"open":219.49,"volume":4817000},{"timestamp":1570627800,"date":"2019-10-09","index":8816,"close":222.08,"high":223.47,"low":220.17,"open":221.71,"volume":4483100},{"timestamp":1570714200,"date":"2019-10-10","index":8817,"close":223.73,"high":224.13,"low":217.52,"open":218.19,"volume":5252200},{"timestamp":1570800600,"date":"2019-10-11","index":8818,"close":222.07,"high":228.85,"low":221.59,"open":225.54,"volume":5891600},{"timestamp":1571059800,"date":"2019-10-14","index":8819,"close":220.59,"high":223.34,"low":219.9,"open":221.63,"volume":4075300},{"timestamp":1571146200,"date":"2019-10-15","index":8820,"close":238.59,"high":239.84,"low":231.09,"open":232.69,"volume":13397700}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":8821,"close":236.99,"high":237.48,"low":234.08,"open":236.29,"volume":5368600},{"timestamp":1571319000,"date":"2019-10-17","index":8822,"close":243.67,"high":244.61,"low":237.27,"open":238.69,"volume":6301200},{"timestamp":1571405400,"date":"2019-10-18","index":8823,"close":245.34,"high":246.41,"low":241.76,"open":244.45,"volume":4922100},{"timestamp":1571664600,"date":"2019-10-21","index":8824,"close":243.92,"high":245.6,"low":242.15,"open":245.02,"volume":3029200},{"timestamp":1571751000,"date":"2019-10-22","index":8825,"close":249.48,"high":251.5,"low":243.15,"open":243.64,"volume":5660800},{"timestamp":1571837400,"date":"2019-10-23","index":8826,"close":247.8,"high":251.75,"low":246.73,"open":248.39,"volume":3706600},{"timestamp":1571923800,"date":"2019-10-24","index":8827,"close":244.51,"high":248.49,"low":243.91,"open":248.03,"volume":2546900},{"timestamp":1572010200,"date":"2019-10-25","index":8828,"close":244.91,"high":246.08,"low":242.15,"open":243.91,"volume":2815100},{"timestamp":1572269400,"date":"2019-10-28","index":8829,"close":247.05,"high":248.39,"low":244.92,"open":245.26,"volume":2957100},{"timestamp":1572355800,"date":"2019-10-29","index":8830,"close":252.29,"high":253.2,"low":246.31,"open":247.04,"volume":3528900},{"timestamp":1572442200,"date":"2019-10-30","index":8831,"close":254.8,"high":255.28,"low":251.98,"open":252.17,"volume":3299600}]}]