From 3ec4ebd6b30dfcd77c986b4606c73e5ba70c79ee Mon Sep 17 00:00:00 2001 From: Github Actions Date: Wed, 5 Jun 2024 10:03:54 +0000 Subject: [PATCH] Commit from GitHub Actions (Add Stonk) --- data/CRWD_full.json | 2 +- data/CRWD_partial.json | 2 +- data/JNJ_full.json | 2 +- data/JNJ_partial.json | 2 +- data/SFIX_full.json | 2 +- data/SFIX_partial.json | 2 +- data/SPOT_full.json | 2 +- dist/bundle.js | 2 +- shared/CompanyList.json | 2 +- 9 files changed, 9 insertions(+), 9 deletions(-) diff --git a/data/CRWD_full.json b/data/CRWD_full.json index 7a0e2c448..a97aa9bf5 100644 --- a/data/CRWD_full.json +++ b/data/CRWD_full.json @@ -1 +1 @@ -[{"date":"2025-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":0.89,"reported":0.93,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1243,"close":348.75,"high":349.59,"low":344.65,"open":346,"volume":2175000},{"timestamp":1716298200,"date":"2024-05-21","index":1244,"close":349.32,"high":351.65,"low":340.52,"open":343.05,"volume":2099300},{"timestamp":1716384600,"date":"2024-05-22","index":1245,"close":345.42,"high":352.94,"low":342.86,"open":350,"volume":1907500},{"timestamp":1716471000,"date":"2024-05-23","index":1246,"close":342.35,"high":350.41,"low":341.27,"open":350,"volume":1836000},{"timestamp":1716557400,"date":"2024-05-24","index":1247,"close":351.47,"high":355.75,"low":340.81,"open":342.67,"volume":2667800},{"timestamp":1716903000,"date":"2024-05-28","index":1248,"close":346.82,"high":358.84,"low":343.11,"open":358.64,"volume":3235300},{"timestamp":1716989400,"date":"2024-05-29","index":1249,"close":349.52,"high":353.54,"low":341.96,"open":342.01,"volume":2638900},{"timestamp":1717075800,"date":"2024-05-30","index":1250,"close":315.92,"high":346.63,"low":314.13,"open":346.15,"volume":6159400},{"timestamp":1717162200,"date":"2024-05-31","index":1251,"close":313.67,"high":329.77,"low":306.5,"open":329.76,"volume":5401800},{"timestamp":1717421400,"date":"2024-06-03","index":1252,"close":308.69,"high":319.48,"low":305.11,"open":319.37,"volume":4364700},{"timestamp":1717507800,"date":"2024-06-04","index":1253,"close":305.58,"high":312.38,"low":303.51,"open":310,"volume":7393800}],"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":"2024-03-07","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600},{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300},{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900},{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600},{"timestamp":1710941400,"date":"2024-03-20","index":1201,"close":326.87,"high":328.47,"low":318.06,"open":321,"volume":2528800},{"timestamp":1711027800,"date":"2024-03-21","index":1202,"close":329.46,"high":333.23,"low":322.05,"open":325.89,"volume":3253400},{"timestamp":1711114200,"date":"2024-03-22","index":1203,"close":327.58,"high":328.39,"low":319.55,"open":327.73,"volume":2599700}]},{"date":"2024-03-05","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":1180,"close":323.71,"high":327,"low":315.07,"open":327,"volume":4136700},{"timestamp":1708525800,"date":"2024-02-21","index":1181,"close":292.36,"high":294.6,"low":273.16,"open":283.03,"volume":9067400},{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600},{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900},{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500},{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600},{"timestamp":1710941400,"date":"2024-03-20","index":1201,"close":326.87,"high":328.47,"low":318.06,"open":321,"volume":2528800}]},{"date":"2023-11-28","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1699885800,"date":"2023-11-13","index":1114,"close":200.96,"high":201.55,"low":197.17,"open":198,"volume":3085900},{"timestamp":1699972200,"date":"2023-11-14","index":1115,"close":207.97,"high":209.07,"low":203.5,"open":205,"volume":3736500},{"timestamp":1700058600,"date":"2023-11-15","index":1116,"close":204.29,"high":210.09,"low":202.67,"open":208.71,"volume":3693500},{"timestamp":1700145000,"date":"2023-11-16","index":1117,"close":204.27,"high":207.11,"low":198.86,"open":200.33,"volume":3013500},{"timestamp":1700231400,"date":"2023-11-17","index":1118,"close":207.09,"high":207.91,"low":203.04,"open":204.27,"volume":1857500},{"timestamp":1700490600,"date":"2023-11-20","index":1119,"close":207.73,"high":209.03,"low":206.07,"open":208,"volume":2229600},{"timestamp":1700577000,"date":"2023-11-21","index":1120,"close":208.98,"high":209.32,"low":205.85,"open":207.74,"volume":2277100},{"timestamp":1700663400,"date":"2023-11-22","index":1121,"close":209.61,"high":210.65,"low":206.55,"open":209.9,"volume":2199900},{"timestamp":1700836200,"date":"2023-11-24","index":1122,"close":210.66,"high":212.86,"low":207.68,"open":208.86,"volume":1658000},{"timestamp":1701095400,"date":"2023-11-27","index":1123,"close":210.07,"high":213.14,"low":207.57,"open":209.62,"volume":4012500},{"timestamp":1701181800,"date":"2023-11-28","index":1124,"close":212.35,"high":214.71,"low":207.22,"open":208.93,"volume":7147600}],"post":[{"timestamp":1701268200,"date":"2023-11-29","index":1125,"close":234.44,"high":235.63,"low":218.83,"open":220,"volume":12996500},{"timestamp":1701354600,"date":"2023-11-30","index":1126,"close":236.99,"high":238.48,"low":229.19,"open":231.19,"volume":7425800},{"timestamp":1701441000,"date":"2023-12-01","index":1127,"close":235.03,"high":236.65,"low":229.8,"open":235.72,"volume":3867300},{"timestamp":1701700200,"date":"2023-12-04","index":1128,"close":237.39,"high":237.85,"low":230.91,"open":234.08,"volume":3448500},{"timestamp":1701786600,"date":"2023-12-05","index":1129,"close":238.97,"high":239.07,"low":233.33,"open":233.96,"volume":2576400},{"timestamp":1701873000,"date":"2023-12-06","index":1130,"close":239.42,"high":244.64,"low":237.79,"open":240,"volume":3759700},{"timestamp":1701959400,"date":"2023-12-07","index":1131,"close":240.17,"high":240.71,"low":234.24,"open":239.63,"volume":2477500},{"timestamp":1702045800,"date":"2023-12-08","index":1132,"close":242.55,"high":243.49,"low":237.63,"open":238.34,"volume":1885600},{"timestamp":1702305000,"date":"2023-12-11","index":1133,"close":246.97,"high":249.28,"low":241.39,"open":242.63,"volume":2774100},{"timestamp":1702391400,"date":"2023-12-12","index":1134,"close":248.55,"high":250.29,"low":243.27,"open":244.64,"volume":2977200},{"timestamp":1702477800,"date":"2023-12-13","index":1135,"close":252.04,"high":253.3,"low":247.18,"open":249.75,"volume":2648300}]},{"date":"2023-08-30","estimated":0.56,"reported":0.74,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":1052,"close":149,"high":151.34,"low":147.76,"open":149,"volume":1876200},{"timestamp":1692279000,"date":"2023-08-17","index":1053,"close":144.38,"high":149,"low":143.91,"open":149,"volume":3359000},{"timestamp":1692365400,"date":"2023-08-18","index":1054,"close":146.8,"high":147.3,"low":140.52,"open":141.66,"volume":3113300},{"timestamp":1692624600,"date":"2023-08-21","index":1055,"close":153.9,"high":155.12,"low":150.51,"open":150.76,"volume":4245800},{"timestamp":1692711000,"date":"2023-08-22","index":1056,"close":152.33,"high":155,"low":151.61,"open":154.34,"volume":1708000},{"timestamp":1692797400,"date":"2023-08-23","index":1057,"close":153.81,"high":155.44,"low":151.57,"open":153.48,"volume":1918500},{"timestamp":1692883800,"date":"2023-08-24","index":1058,"close":145.45,"high":155.55,"low":145.29,"open":155.55,"volume":3354300},{"timestamp":1692970200,"date":"2023-08-25","index":1059,"close":149.58,"high":150.44,"low":144.7,"open":146,"volume":2839100},{"timestamp":1693229400,"date":"2023-08-28","index":1060,"close":144.03,"high":147.99,"low":142.36,"open":146.02,"volume":5794000},{"timestamp":1693315800,"date":"2023-08-29","index":1061,"close":146.7,"high":148.41,"low":141.97,"open":142.93,"volume":3620200},{"timestamp":1693402200,"date":"2023-08-30","index":1062,"close":149.18,"high":150.17,"low":145.38,"open":147,"volume":6193900}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":1063,"close":163.03,"high":164.41,"low":153.58,"open":154.11,"volume":13727100},{"timestamp":1693575000,"date":"2023-09-01","index":1064,"close":161.23,"high":166.25,"low":160.31,"open":163.12,"volume":4229900},{"timestamp":1693920600,"date":"2023-09-05","index":1065,"close":165.43,"high":165.59,"low":160.1,"open":161.03,"volume":3288200},{"timestamp":1694007000,"date":"2023-09-06","index":1066,"close":166.23,"high":168.23,"low":164.05,"open":164.99,"volume":4268600},{"timestamp":1694093400,"date":"2023-09-07","index":1067,"close":166.64,"high":167.95,"low":163.2,"open":164.4,"volume":3000900},{"timestamp":1694179800,"date":"2023-09-08","index":1068,"close":168.09,"high":169.23,"low":166,"open":166.48,"volume":2691500},{"timestamp":1694439000,"date":"2023-09-11","index":1069,"close":172.29,"high":172.64,"low":168.67,"open":169.5,"volume":2967700},{"timestamp":1694525400,"date":"2023-09-12","index":1070,"close":169.68,"high":172.35,"low":168.27,"open":170.44,"volume":2110000},{"timestamp":1694611800,"date":"2023-09-13","index":1071,"close":168.47,"high":170.78,"low":168.33,"open":169.52,"volume":1705500},{"timestamp":1694698200,"date":"2023-09-14","index":1072,"close":170.73,"high":171.8,"low":168.57,"open":169.35,"volume":2083400},{"timestamp":1694784600,"date":"2023-09-15","index":1073,"close":165.45,"high":168.21,"low":163.44,"open":166.12,"volume":4726700}]},{"date":"2023-05-31","estimated":0.51,"reported":0.57,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":989,"close":134.01,"high":135.61,"low":133.3,"open":134,"volume":1963500},{"timestamp":1684330200,"date":"2023-05-17","index":990,"close":137.23,"high":139.09,"low":133.61,"open":134.84,"volume":3147600},{"timestamp":1684416600,"date":"2023-05-18","index":991,"close":141.85,"high":141.96,"low":137.23,"open":137.44,"volume":3952100},{"timestamp":1684503000,"date":"2023-05-19","index":992,"close":144.72,"high":148.34,"low":142.39,"open":142.74,"volume":6018200},{"timestamp":1684762200,"date":"2023-05-22","index":993,"close":147.41,"high":148.56,"low":143.82,"open":144.26,"volume":3433400},{"timestamp":1684848600,"date":"2023-05-23","index":994,"close":143.9,"high":148.63,"low":143.79,"open":146.11,"volume":3223100},{"timestamp":1684935000,"date":"2023-05-24","index":995,"close":149.2,"high":149.48,"low":143.15,"open":144.05,"volume":4865800},{"timestamp":1685021400,"date":"2023-05-25","index":996,"close":149.61,"high":151.13,"low":147.19,"open":150.65,"volume":3556400},{"timestamp":1685107800,"date":"2023-05-26","index":997,"close":154.12,"high":158.18,"low":150,"open":150.29,"volume":5650100},{"timestamp":1685453400,"date":"2023-05-30","index":998,"close":158.59,"high":160.78,"low":154.91,"open":159.54,"volume":6715700},{"timestamp":1685539800,"date":"2023-05-31","index":999,"close":160.13,"high":161.79,"low":157.01,"open":158.83,"volume":10277600}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":1000,"close":157.55,"high":159.79,"low":142.49,"open":146.72,"volume":15842100},{"timestamp":1685712600,"date":"2023-06-02","index":1001,"close":151.32,"high":159.4,"low":150.53,"open":158.66,"volume":7981700},{"timestamp":1685971800,"date":"2023-06-05","index":1002,"close":154.08,"high":154.76,"low":148.24,"open":151.05,"volume":4680700},{"timestamp":1686058200,"date":"2023-06-06","index":1003,"close":153.04,"high":155.77,"low":152.4,"open":153.78,"volume":2894400},{"timestamp":1686144600,"date":"2023-06-07","index":1004,"close":149.23,"high":155.9,"low":148.4,"open":154.75,"volume":3492100},{"timestamp":1686231000,"date":"2023-06-08","index":1005,"close":151.3,"high":151.69,"low":148.51,"open":149.12,"volume":2276600},{"timestamp":1686317400,"date":"2023-06-09","index":1006,"close":149.53,"high":153.83,"low":146.84,"open":153.53,"volume":3548600},{"timestamp":1686576600,"date":"2023-06-12","index":1007,"close":151.11,"high":151.86,"low":148.91,"open":150.24,"volume":2446200},{"timestamp":1686663000,"date":"2023-06-13","index":1008,"close":153.11,"high":154.27,"low":150.57,"open":153.06,"volume":3145800},{"timestamp":1686749400,"date":"2023-06-14","index":1009,"close":153.96,"high":154,"low":150.68,"open":153.15,"volume":2673700},{"timestamp":1686835800,"date":"2023-06-15","index":1010,"close":159.81,"high":161.19,"low":152.22,"open":153.23,"volume":7568000}]},{"date":"2023-03-07","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":930,"close":112.43,"high":114.75,"low":111.51,"open":112.02,"volume":3620800},{"timestamp":1677076200,"date":"2023-02-22","index":931,"close":117.63,"high":118.31,"low":113.12,"open":114.42,"volume":5260100},{"timestamp":1677162600,"date":"2023-02-23","index":932,"close":117.44,"high":120.55,"low":114.84,"open":119.69,"volume":5061100},{"timestamp":1677249000,"date":"2023-02-24","index":933,"close":117.28,"high":118.8,"low":115.3,"open":115.78,"volume":4800600},{"timestamp":1677508200,"date":"2023-02-27","index":934,"close":120.65,"high":123.24,"low":118.3,"open":118.64,"volume":5501900},{"timestamp":1677594600,"date":"2023-02-28","index":935,"close":120.69,"high":122.68,"low":120.09,"open":120.2,"volume":3503800},{"timestamp":1677681000,"date":"2023-03-01","index":936,"close":120.21,"high":121.05,"low":118.61,"open":120.23,"volume":2768300},{"timestamp":1677767400,"date":"2023-03-02","index":937,"close":123.64,"high":123.93,"low":118.71,"open":119,"volume":3849000},{"timestamp":1677853800,"date":"2023-03-03","index":938,"close":126.04,"high":127.12,"low":121.7,"open":123.3,"volume":4878300},{"timestamp":1678113000,"date":"2023-03-06","index":939,"close":127.59,"high":130.19,"low":127.32,"open":130,"volume":7582900},{"timestamp":1678199400,"date":"2023-03-07","index":940,"close":124.93,"high":128.6,"low":124.51,"open":127,"volume":9777400}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":941,"close":128.92,"high":134.96,"low":125,"open":132.88,"volume":24696900},{"timestamp":1678372200,"date":"2023-03-09","index":942,"close":121.68,"high":130.09,"low":121.52,"open":128.11,"volume":8030600},{"timestamp":1678458600,"date":"2023-03-10","index":943,"close":119.72,"high":124.51,"low":118.15,"open":119.88,"volume":8049500},{"timestamp":1678714200,"date":"2023-03-13","index":944,"close":121.41,"high":123.6,"low":118.23,"open":119.11,"volume":6261700},{"timestamp":1678800600,"date":"2023-03-14","index":945,"close":128.01,"high":128.16,"low":122.87,"open":124.88,"volume":6557300},{"timestamp":1678887000,"date":"2023-03-15","index":946,"close":129.32,"high":130.19,"low":126.53,"open":126.56,"volume":6123700},{"timestamp":1678973400,"date":"2023-03-16","index":947,"close":133.52,"high":134.09,"low":129.55,"open":130.3,"volume":6939900},{"timestamp":1679059800,"date":"2023-03-17","index":948,"close":133.12,"high":136.47,"low":131.86,"open":133.75,"volume":5728900},{"timestamp":1679319000,"date":"2023-03-20","index":949,"close":132.74,"high":133.29,"low":130.22,"open":132.31,"volume":4245700},{"timestamp":1679405400,"date":"2023-03-21","index":950,"close":136.02,"high":136.9,"low":131.27,"open":131.75,"volume":4738000},{"timestamp":1679491800,"date":"2023-03-22","index":951,"close":133.26,"high":137.88,"low":133.25,"open":135.7,"volume":3739100}]},{"date":"2022-11-29","estimated":0.31,"reported":0.4,"pre":[{"timestamp":1668436200,"date":"2022-11-14","index":864,"close":142.01,"high":144.13,"low":138.29,"open":141.55,"volume":3043700},{"timestamp":1668522600,"date":"2022-11-15","index":865,"close":148.3,"high":151.43,"low":146.03,"open":148.99,"volume":3967100},{"timestamp":1668609000,"date":"2022-11-16","index":866,"close":143.65,"high":147.63,"low":142.09,"open":146.71,"volume":2539500},{"timestamp":1668695400,"date":"2022-11-17","index":867,"close":139.23,"high":141.37,"low":137.87,"open":139.62,"volume":3927400},{"timestamp":1668781800,"date":"2022-11-18","index":868,"close":138.99,"high":146.72,"low":137.2,"open":146.51,"volume":5404900},{"timestamp":1669041000,"date":"2022-11-21","index":869,"close":135.56,"high":137.51,"low":134.38,"open":137.11,"volume":2887200},{"timestamp":1669127400,"date":"2022-11-22","index":870,"close":135.8,"high":136.31,"low":132.48,"open":135.82,"volume":3851200},{"timestamp":1669213800,"date":"2022-11-23","index":871,"close":140.89,"high":141.62,"low":133.84,"open":135.58,"volume":2578100},{"timestamp":1669386600,"date":"2022-11-25","index":872,"close":140.05,"high":141.37,"low":138.52,"open":139.85,"volume":1022500},{"timestamp":1669645800,"date":"2022-11-28","index":873,"close":139.45,"high":141,"low":136.66,"open":139.68,"volume":3382200},{"timestamp":1669732200,"date":"2022-11-29","index":874,"close":138,"high":140.32,"low":136.25,"open":140,"volume":10554600}],"post":[{"timestamp":1669818600,"date":"2022-11-30","index":875,"close":117.65,"high":117.81,"low":108.89,"open":112.29,"volume":38648000},{"timestamp":1669905000,"date":"2022-12-01","index":876,"close":124.07,"high":124.92,"low":118.57,"open":118.64,"volume":14442800},{"timestamp":1669991400,"date":"2022-12-02","index":877,"close":124,"high":125.55,"low":120.73,"open":121.75,"volume":8851000},{"timestamp":1670250600,"date":"2022-12-05","index":878,"close":118.33,"high":124.41,"low":116.69,"open":122.46,"volume":5780700},{"timestamp":1670337000,"date":"2022-12-06","index":879,"close":113.83,"high":118.8,"low":112.99,"open":118.34,"volume":4740900},{"timestamp":1670423400,"date":"2022-12-07","index":880,"close":113.2,"high":114.99,"low":110.33,"open":114.33,"volume":4655200},{"timestamp":1670509800,"date":"2022-12-08","index":881,"close":114.24,"high":116.37,"low":111.75,"open":113.53,"volume":4292600},{"timestamp":1670596200,"date":"2022-12-09","index":882,"close":115.08,"high":117,"low":112.95,"open":113.76,"volume":3014600},{"timestamp":1670855400,"date":"2022-12-12","index":883,"close":118.54,"high":118.58,"low":114.4,"open":114.76,"volume":3034600},{"timestamp":1670941800,"date":"2022-12-13","index":884,"close":120.99,"high":125.52,"low":118.43,"open":124.23,"volume":4455100},{"timestamp":1671028200,"date":"2022-12-14","index":885,"close":120.57,"high":123.8,"low":118.8,"open":121,"volume":3936000}]},{"date":"2022-08-30","estimated":0.28,"reported":0.36,"pre":[{"timestamp":1660656600,"date":"2022-08-16","index":801,"close":200.41,"high":201.07,"low":195.78,"open":200,"volume":2926200},{"timestamp":1660743000,"date":"2022-08-17","index":802,"close":196.89,"high":198.51,"low":194.27,"open":196.4,"volume":2237600},{"timestamp":1660829400,"date":"2022-08-18","index":803,"close":195.76,"high":197.25,"low":193.81,"open":195.33,"volume":1642600},{"timestamp":1660915800,"date":"2022-08-19","index":804,"close":190.52,"high":193.5,"low":188.55,"open":192.74,"volume":2235600},{"timestamp":1661175000,"date":"2022-08-22","index":805,"close":185.88,"high":188.65,"low":184,"open":186.36,"volume":2470500},{"timestamp":1661261400,"date":"2022-08-23","index":806,"close":192.36,"high":193.89,"low":190.09,"open":191.46,"volume":3410200},{"timestamp":1661347800,"date":"2022-08-24","index":807,"close":194.62,"high":199.41,"low":194.59,"open":196.2,"volume":3223100},{"timestamp":1661434200,"date":"2022-08-25","index":808,"close":202.94,"high":203.67,"low":197.54,"open":199.29,"volume":3042300},{"timestamp":1661520600,"date":"2022-08-26","index":809,"close":194.56,"high":202.7,"low":194.52,"open":202.64,"volume":3583600},{"timestamp":1661779800,"date":"2022-08-29","index":810,"close":192.05,"high":197.19,"low":190.69,"open":191.01,"volume":2707000},{"timestamp":1661866200,"date":"2022-08-30","index":811,"close":193.29,"high":198.14,"low":189.12,"open":196.32,"volume":7286700}],"post":[{"timestamp":1661952600,"date":"2022-08-31","index":812,"close":182.61,"high":197.94,"low":178.38,"open":197.21,"volume":15736300},{"timestamp":1662039000,"date":"2022-09-01","index":813,"close":172.97,"high":180,"low":169.08,"open":178.45,"volume":6886300},{"timestamp":1662125400,"date":"2022-09-02","index":814,"close":172.45,"high":177.13,"low":170.91,"open":174.28,"volume":4350000},{"timestamp":1662471000,"date":"2022-09-06","index":815,"close":171.15,"high":172.69,"low":168.62,"open":172.45,"volume":2964800},{"timestamp":1662557400,"date":"2022-09-07","index":816,"close":171.96,"high":173.09,"low":166.8,"open":170.69,"volume":3204700},{"timestamp":1662643800,"date":"2022-09-08","index":817,"close":179.88,"high":179.88,"low":169.16,"open":170.17,"volume":3184300},{"timestamp":1662730200,"date":"2022-09-09","index":818,"close":190.86,"high":191.52,"low":183.71,"open":183.74,"volume":4174700},{"timestamp":1662989400,"date":"2022-09-12","index":819,"close":195.1,"high":195.29,"low":191.25,"open":191.28,"volume":3042900},{"timestamp":1663075800,"date":"2022-09-13","index":820,"close":184.7,"high":189.8,"low":183,"open":186.63,"volume":3903500},{"timestamp":1663162200,"date":"2022-09-14","index":821,"close":184.11,"high":185.49,"low":181.5,"open":184.7,"volume":2701700},{"timestamp":1663248600,"date":"2022-09-15","index":822,"close":178.86,"high":185.14,"low":177.88,"open":181.82,"volume":2760100}]},{"date":"2022-06-02","estimated":0.23,"reported":0.31,"pre":[{"timestamp":1652880600,"date":"2022-05-18","index":740,"close":138.5,"high":148.42,"low":136.36,"open":144.18,"volume":5895100},{"timestamp":1652967000,"date":"2022-05-19","index":741,"close":142.64,"high":148.79,"low":136.68,"open":138.6,"volume":4582200},{"timestamp":1653053400,"date":"2022-05-20","index":742,"close":148.74,"high":156.71,"low":142.05,"open":151.78,"volume":8197500},{"timestamp":1653312600,"date":"2022-05-23","index":743,"close":149.27,"high":153.97,"low":144.87,"open":147.76,"volume":4388800},{"timestamp":1653399000,"date":"2022-05-24","index":744,"close":139.87,"high":148.38,"low":137.05,"open":146.69,"volume":4244400},{"timestamp":1653485400,"date":"2022-05-25","index":745,"close":146.64,"high":148.82,"low":137.7,"open":138.82,"volume":4515800},{"timestamp":1653571800,"date":"2022-05-26","index":746,"close":155.84,"high":160.25,"low":145.26,"open":145.7,"volume":5502200},{"timestamp":1653658200,"date":"2022-05-27","index":747,"close":166.82,"high":167.36,"low":158.67,"open":158.89,"volume":4522100},{"timestamp":1654003800,"date":"2022-05-31","index":748,"close":159.99,"high":170.56,"low":158.05,"open":167.57,"volume":5849600},{"timestamp":1654090200,"date":"2022-06-01","index":749,"close":161.45,"high":168,"low":158.35,"open":163.01,"volume":4977100},{"timestamp":1654176600,"date":"2022-06-02","index":750,"close":174.02,"high":176.56,"low":160.99,"open":161,"volume":8498700}],"post":[{"timestamp":1654263000,"date":"2022-06-03","index":751,"close":162.1,"high":170.82,"low":160.69,"open":165.86,"volume":9303200},{"timestamp":1654522200,"date":"2022-06-06","index":752,"close":168.97,"high":171.35,"low":162.71,"open":167.48,"volume":6826000},{"timestamp":1654608600,"date":"2022-06-07","index":753,"close":176.68,"high":181.89,"low":165.84,"open":166.1,"volume":5790900},{"timestamp":1654695000,"date":"2022-06-08","index":754,"close":178.84,"high":180.47,"low":175.05,"open":176,"volume":2893000},{"timestamp":1654781400,"date":"2022-06-09","index":755,"close":173.55,"high":179.58,"low":173.41,"open":176.5,"volume":2914500},{"timestamp":1654867800,"date":"2022-06-10","index":756,"close":169.32,"high":170.5,"low":165.08,"open":168.13,"volume":4201700},{"timestamp":1655127000,"date":"2022-06-13","index":757,"close":154.52,"high":160.88,"low":150.63,"open":158.71,"volume":5620300},{"timestamp":1655213400,"date":"2022-06-14","index":758,"close":159.26,"high":162.25,"low":153.54,"open":156,"volume":3283000},{"timestamp":1655299800,"date":"2022-06-15","index":759,"close":164.35,"high":167.5,"low":159.27,"open":161.33,"volume":3635000},{"timestamp":1655386200,"date":"2022-06-16","index":760,"close":157.21,"high":161.45,"low":153.76,"open":157.04,"volume":3776800},{"timestamp":1655472600,"date":"2022-06-17","index":761,"close":163.9,"high":165.51,"low":157.93,"open":158.5,"volume":4364800}]},{"date":"2022-03-09","estimated":0.2,"reported":0.3,"pre":[{"timestamp":1645626600,"date":"2022-02-23","index":681,"close":161.83,"high":171.6,"low":161.64,"open":170.62,"volume":3659400},{"timestamp":1645713000,"date":"2022-02-24","index":682,"close":182.88,"high":184.33,"low":153.5,"open":153.5,"volume":9574700},{"timestamp":1645799400,"date":"2022-02-25","index":683,"close":181.75,"high":183.7,"low":174.26,"open":182.51,"volume":5477700},{"timestamp":1646058600,"date":"2022-02-28","index":684,"close":195.21,"high":197.25,"low":186.73,"open":187.35,"volume":8335700},{"timestamp":1646145000,"date":"2022-03-01","index":685,"close":197.64,"high":205.68,"low":195.85,"open":201.33,"volume":6864800},{"timestamp":1646231400,"date":"2022-03-02","index":686,"close":201.75,"high":203.37,"low":190.27,"open":198.6,"volume":4295700},{"timestamp":1646317800,"date":"2022-03-03","index":687,"close":191.02,"high":204.8,"low":189.08,"open":200,"volume":5157800},{"timestamp":1646404200,"date":"2022-03-04","index":688,"close":179.03,"high":193.86,"low":177.28,"open":193.76,"volume":4721700},{"timestamp":1646663400,"date":"2022-03-07","index":689,"close":167.4,"high":182.46,"low":165.59,"open":180.99,"volume":5122400},{"timestamp":1646749800,"date":"2022-03-08","index":690,"close":156.77,"high":165.01,"low":155.36,"open":165,"volume":6671800},{"timestamp":1646836200,"date":"2022-03-09","index":691,"close":169.79,"high":171.08,"low":157.67,"open":161.31,"volume":9287200}],"post":[{"timestamp":1646922600,"date":"2022-03-10","index":692,"close":191.02,"high":198.67,"low":182.55,"open":187.9,"volume":24135400},{"timestamp":1647009000,"date":"2022-03-11","index":693,"close":190.54,"high":197,"low":189.5,"open":191.12,"volume":7983100},{"timestamp":1647264600,"date":"2022-03-14","index":694,"close":183.12,"high":191.92,"low":178,"open":188.01,"volume":5855500},{"timestamp":1647351000,"date":"2022-03-15","index":695,"close":188.64,"high":189.04,"low":178.16,"open":183.5,"volume":5086000},{"timestamp":1647437400,"date":"2022-03-16","index":696,"close":189.66,"high":197.82,"low":181.28,"open":191.59,"volume":7738900},{"timestamp":1647523800,"date":"2022-03-17","index":697,"close":204.13,"high":205.11,"low":186.52,"open":189.28,"volume":6523500},{"timestamp":1647610200,"date":"2022-03-18","index":698,"close":208.06,"high":209.68,"low":200.75,"open":201.6,"volume":6604100},{"timestamp":1647869400,"date":"2022-03-21","index":699,"close":204.13,"high":205.49,"low":195.5,"open":203,"volume":6307100},{"timestamp":1647955800,"date":"2022-03-22","index":700,"close":217.06,"high":219.75,"low":204.01,"open":204.2,"volume":6391900},{"timestamp":1648042200,"date":"2022-03-23","index":701,"close":219.48,"high":223.98,"low":210.57,"open":213.24,"volume":4624900},{"timestamp":1648128600,"date":"2022-03-24","index":702,"close":223.4,"high":223.49,"low":215.2,"open":220,"volume":3055300}]},{"date":"2021-12-01","estimated":0.1,"reported":0.17,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":614,"close":262.51,"high":262.88,"low":253.99,"open":255.31,"volume":4216700},{"timestamp":1637159400,"date":"2021-11-17","index":615,"close":269.78,"high":270.58,"low":262.39,"open":265.39,"volume":3368800},{"timestamp":1637245800,"date":"2021-11-18","index":616,"close":264.72,"high":274.98,"low":264.56,"open":270.42,"volume":2548700},{"timestamp":1637332200,"date":"2021-11-19","index":617,"close":257.63,"high":269.66,"low":256.91,"open":269.4,"volume":2584700},{"timestamp":1637591400,"date":"2021-11-22","index":618,"close":239.64,"high":253.33,"low":235.1,"open":252.76,"volume":6074300},{"timestamp":1637677800,"date":"2021-11-23","index":619,"close":230.58,"high":236.77,"low":224.05,"open":231,"volume":7275000},{"timestamp":1637764200,"date":"2021-11-24","index":620,"close":230.77,"high":232.06,"low":222.62,"open":229.64,"volume":3130300},{"timestamp":1637937000,"date":"2021-11-26","index":621,"close":232.64,"high":236.3,"low":227.86,"open":235.72,"volume":2154800},{"timestamp":1638196200,"date":"2021-11-29","index":622,"close":224.57,"high":235.68,"low":221.03,"open":235,"volume":6396500},{"timestamp":1638282600,"date":"2021-11-30","index":623,"close":217.14,"high":229.04,"low":216.49,"open":226.82,"volume":5052900},{"timestamp":1638369000,"date":"2021-12-01","index":624,"close":201.5,"high":225.6,"low":199.18,"open":220.69,"volume":8072100}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":625,"close":209.35,"high":212.6,"low":201.19,"open":207.98,"volume":9341200},{"timestamp":1638541800,"date":"2021-12-03","index":626,"close":197.05,"high":213.26,"low":188.43,"open":212.84,"volume":7840100},{"timestamp":1638801000,"date":"2021-12-06","index":627,"close":194.71,"high":196,"low":185.71,"open":190.05,"volume":5275400},{"timestamp":1638887400,"date":"2021-12-07","index":628,"close":204.32,"high":208.11,"low":200.62,"open":200.62,"volume":4432400},{"timestamp":1638973800,"date":"2021-12-08","index":629,"close":209.18,"high":211,"low":200.05,"open":205.6,"volume":3981100},{"timestamp":1639060200,"date":"2021-12-09","index":630,"close":201.27,"high":213.4,"low":199.4,"open":209.96,"volume":3387800},{"timestamp":1639146600,"date":"2021-12-10","index":631,"close":198.6,"high":205.5,"low":196.5,"open":201.75,"volume":3326700},{"timestamp":1639405800,"date":"2021-12-13","index":632,"close":198.68,"high":204.17,"low":194.32,"open":198.59,"volume":4050600},{"timestamp":1639492200,"date":"2021-12-14","index":633,"close":198.71,"high":200.62,"low":192,"open":197.01,"volume":3841700},{"timestamp":1639578600,"date":"2021-12-15","index":634,"close":210.71,"high":212.2,"low":194.75,"open":198.55,"volume":4494200},{"timestamp":1639665000,"date":"2021-12-16","index":635,"close":200.28,"high":212.29,"low":196.92,"open":211.7,"volume":4081700}]},{"date":"2021-08-31","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1629207000,"date":"2021-08-17","index":550,"close":232.8,"high":234.27,"low":227.25,"open":234,"volume":3091400},{"timestamp":1629293400,"date":"2021-08-18","index":551,"close":233.78,"high":237.5,"low":230.23,"open":233.48,"volume":2028000},{"timestamp":1629379800,"date":"2021-08-19","index":552,"close":234.96,"high":237.2,"low":231.02,"open":231.98,"volume":2077100},{"timestamp":1629466200,"date":"2021-08-20","index":553,"close":237.88,"high":238.64,"low":233.32,"open":236.54,"volume":1740900},{"timestamp":1629725400,"date":"2021-08-23","index":554,"close":245.8,"high":246.81,"low":239.31,"open":242.1,"volume":2670900},{"timestamp":1629811800,"date":"2021-08-24","index":555,"close":265.63,"high":269.68,"low":258.42,"open":260.57,"volume":11061200},{"timestamp":1629898200,"date":"2021-08-25","index":556,"close":270,"high":275.75,"low":265.19,"open":267.03,"volume":14749100},{"timestamp":1629984600,"date":"2021-08-26","index":557,"close":278.77,"high":281.81,"low":268.39,"open":269.58,"volume":6780100},{"timestamp":1630071000,"date":"2021-08-27","index":558,"close":282.31,"high":285.76,"low":277.75,"open":279.55,"volume":4041400},{"timestamp":1630330200,"date":"2021-08-30","index":559,"close":286.37,"high":289.24,"low":280.5,"open":285.31,"volume":4772900},{"timestamp":1630416600,"date":"2021-08-31","index":560,"close":281,"high":286.4,"low":278.38,"open":281.99,"volume":8621700}],"post":[{"timestamp":1630503000,"date":"2021-09-01","index":561,"close":269.97,"high":285.45,"low":269.28,"open":273.22,"volume":11742300},{"timestamp":1630589400,"date":"2021-09-02","index":562,"close":272.67,"high":275.18,"low":269.38,"open":272.25,"volume":4182400},{"timestamp":1630675800,"date":"2021-09-03","index":563,"close":278.23,"high":278.84,"low":271.2,"open":272.59,"volume":3469300},{"timestamp":1631021400,"date":"2021-09-07","index":564,"close":269.68,"high":279.8,"low":268.31,"open":279.37,"volume":4467400},{"timestamp":1631107800,"date":"2021-09-08","index":565,"close":265.23,"high":270.58,"low":263.66,"open":270.23,"volume":3044700},{"timestamp":1631194200,"date":"2021-09-09","index":566,"close":265.16,"high":269.85,"low":264.53,"open":265.01,"volume":2972200},{"timestamp":1631280600,"date":"2021-09-10","index":567,"close":262,"high":269.7,"low":260.57,"open":268.07,"volume":3040700},{"timestamp":1631539800,"date":"2021-09-13","index":568,"close":254.03,"high":259.69,"low":248.38,"open":258.72,"volume":4953400},{"timestamp":1631626200,"date":"2021-09-14","index":569,"close":257.3,"high":259.05,"low":253.83,"open":256.04,"volume":2462300},{"timestamp":1631712600,"date":"2021-09-15","index":570,"close":259.57,"high":259.98,"low":254.36,"open":257.89,"volume":2339500},{"timestamp":1631799000,"date":"2021-09-16","index":571,"close":264.74,"high":265.06,"low":257.05,"open":260.23,"volume":2282800}]},{"date":"2021-06-03","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1621431000,"date":"2021-05-19","index":488,"close":198.71,"high":199.75,"low":189.27,"open":189.63,"volume":4273500},{"timestamp":1621517400,"date":"2021-05-20","index":489,"close":204.03,"high":205.38,"low":199.01,"open":201.55,"volume":2564300},{"timestamp":1621603800,"date":"2021-05-21","index":490,"close":210.6,"high":210.99,"low":205.62,"open":207.84,"volume":3554400},{"timestamp":1621863000,"date":"2021-05-24","index":491,"close":214.35,"high":215.32,"low":209.36,"open":212.44,"volume":2877900},{"timestamp":1621949400,"date":"2021-05-25","index":492,"close":212.86,"high":216.59,"low":211.84,"open":214.58,"volume":1827900},{"timestamp":1622035800,"date":"2021-05-26","index":493,"close":219.96,"high":225.38,"low":216.38,"open":217.96,"volume":3702200},{"timestamp":1622122200,"date":"2021-05-27","index":494,"close":222.81,"high":222.98,"low":211.35,"open":218,"volume":4073500},{"timestamp":1622208600,"date":"2021-05-28","index":495,"close":222.15,"high":225.93,"low":221,"open":222.85,"volume":2580300},{"timestamp":1622554200,"date":"2021-06-01","index":496,"close":222.07,"high":226.95,"low":218.85,"open":223.23,"volume":2883000},{"timestamp":1622640600,"date":"2021-06-02","index":497,"close":220.58,"high":223.25,"low":218.57,"open":221.35,"volume":2193300},{"timestamp":1622727000,"date":"2021-06-03","index":498,"close":216,"high":220.54,"low":213.93,"open":220.05,"volume":4565800}],"post":[{"timestamp":1622813400,"date":"2021-06-04","index":499,"close":206.94,"high":217.41,"low":205.33,"open":216.99,"volume":7318300},{"timestamp":1623072600,"date":"2021-06-07","index":500,"close":215.41,"high":217.81,"low":204.53,"open":206.44,"volume":5854900},{"timestamp":1623159000,"date":"2021-06-08","index":501,"close":215.14,"high":221.6,"low":212.63,"open":217.74,"volume":2891900},{"timestamp":1623245400,"date":"2021-06-09","index":502,"close":213.95,"high":216.69,"low":211.23,"open":215.69,"volume":3353000},{"timestamp":1623331800,"date":"2021-06-10","index":503,"close":228.6,"high":229.41,"low":214.76,"open":214.89,"volume":7787200},{"timestamp":1623418200,"date":"2021-06-11","index":504,"close":231.27,"high":232,"low":224.61,"open":226.61,"volume":4010200},{"timestamp":1623677400,"date":"2021-06-14","index":505,"close":233.53,"high":234.74,"low":228.6,"open":231.5,"volume":2725500},{"timestamp":1623763800,"date":"2021-06-15","index":506,"close":228.34,"high":234,"low":227.29,"open":233.75,"volume":2319300},{"timestamp":1623850200,"date":"2021-06-16","index":507,"close":234.17,"high":235.8,"low":227.65,"open":229,"volume":5452600},{"timestamp":1623936600,"date":"2021-06-17","index":508,"close":241.31,"high":241.45,"low":232,"open":233,"volume":4985700},{"timestamp":1624023000,"date":"2021-06-18","index":509,"close":244.91,"high":247.94,"low":239.66,"open":241.2,"volume":5987300}]},{"date":"2021-03-16","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1614695400,"date":"2021-03-02","index":433,"close":222.1,"high":231.16,"low":221.52,"open":226.5,"volume":2538500},{"timestamp":1614781800,"date":"2021-03-03","index":434,"close":210.62,"high":223.47,"low":206.61,"open":220.86,"volume":4155200},{"timestamp":1614868200,"date":"2021-03-04","index":435,"close":192.99,"high":208.38,"low":187.19,"open":204.79,"volume":6635100},{"timestamp":1614954600,"date":"2021-03-05","index":436,"close":183.12,"high":195.41,"low":168.67,"open":194.64,"volume":9438000},{"timestamp":1615213800,"date":"2021-03-08","index":437,"close":179.75,"high":192.44,"low":178.9,"open":184.29,"volume":5302600},{"timestamp":1615300200,"date":"2021-03-09","index":438,"close":199.1,"high":201.14,"low":189.5,"open":192.65,"volume":3865500},{"timestamp":1615386600,"date":"2021-03-10","index":439,"close":194.86,"high":208.22,"low":192.5,"open":204,"volume":3506900},{"timestamp":1615473000,"date":"2021-03-11","index":440,"close":205.8,"high":206.67,"low":198.42,"open":203.99,"volume":3597800},{"timestamp":1615559400,"date":"2021-03-12","index":441,"close":199,"high":200.98,"low":195.31,"open":200.9,"volume":3033900},{"timestamp":1615815000,"date":"2021-03-15","index":442,"close":200.55,"high":201.47,"low":195.02,"open":199.5,"volume":2524900},{"timestamp":1615901400,"date":"2021-03-16","index":443,"close":196.31,"high":209.1,"low":193.5,"open":203.81,"volume":6766400}],"post":[{"timestamp":1615987800,"date":"2021-03-17","index":444,"close":208.03,"high":210.88,"low":191.28,"open":199,"volume":11955100},{"timestamp":1616074200,"date":"2021-03-18","index":445,"close":190.21,"high":203.75,"low":189.61,"open":203.59,"volume":8799800},{"timestamp":1616160600,"date":"2021-03-19","index":446,"close":194.63,"high":197.79,"low":190.02,"open":192.88,"volume":7375800},{"timestamp":1616419800,"date":"2021-03-22","index":447,"close":195.73,"high":198,"low":190.23,"open":191.91,"volume":5561000},{"timestamp":1616506200,"date":"2021-03-23","index":448,"close":190.6,"high":197.85,"low":189.69,"open":195.74,"volume":4210500},{"timestamp":1616592600,"date":"2021-03-24","index":449,"close":181.6,"high":193.5,"low":180.11,"open":191,"volume":3994300},{"timestamp":1616679000,"date":"2021-03-25","index":450,"close":179.16,"high":181.88,"low":174.58,"open":175.67,"volume":3755700},{"timestamp":1616765400,"date":"2021-03-26","index":451,"close":177.68,"high":181.5,"low":170.1,"open":179.03,"volume":3732800},{"timestamp":1617024600,"date":"2021-03-29","index":452,"close":173.85,"high":182.73,"low":171.2,"open":177.69,"volume":3050500},{"timestamp":1617111000,"date":"2021-03-30","index":453,"close":175.28,"high":176.24,"low":168.76,"open":171.08,"volume":4278000},{"timestamp":1617197400,"date":"2021-03-31","index":454,"close":182.51,"high":184.99,"low":178.71,"open":179.24,"volume":4268100}]},{"date":"2020-12-02","estimated":null,"reported":0.08,"pre":[],"post":[]},{"date":"2020-09-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1597843800,"date":"2020-08-19","index":300,"close":108.15,"high":109.69,"low":105.7,"open":107.65,"volume":2234700},{"timestamp":1597930200,"date":"2020-08-20","index":301,"close":112.49,"high":112.65,"low":106.82,"open":107.55,"volume":2803500},{"timestamp":1598016600,"date":"2020-08-21","index":302,"close":112.02,"high":113.53,"low":110.87,"open":112,"volume":2348600},{"timestamp":1598275800,"date":"2020-08-24","index":303,"close":111.25,"high":113.66,"low":108.26,"open":113.4,"volume":2811000},{"timestamp":1598362200,"date":"2020-08-25","index":304,"close":113.57,"high":114.45,"low":109.35,"open":110.3,"volume":2817400},{"timestamp":1598448600,"date":"2020-08-26","index":305,"close":117.11,"high":119.94,"low":114.26,"open":115.01,"volume":4861900},{"timestamp":1598535000,"date":"2020-08-27","index":306,"close":117.13,"high":118.27,"low":113.78,"open":117.4,"volume":3181400},{"timestamp":1598621400,"date":"2020-08-28","index":307,"close":118.64,"high":121,"low":117.42,"open":118.26,"volume":3601300},{"timestamp":1598880600,"date":"2020-08-31","index":308,"close":125.73,"high":126.55,"low":120,"open":120,"volume":8674400},{"timestamp":1598967000,"date":"2020-09-01","index":309,"close":143.69,"high":144.68,"low":130,"open":134.44,"volume":15730600},{"timestamp":1599053400,"date":"2020-09-02","index":310,"close":142.07,"high":153.1,"low":130.98,"open":152.04,"volume":32009800}],"post":[{"timestamp":1599139800,"date":"2020-09-03","index":311,"close":129.25,"high":138.79,"low":127,"open":131,"volume":21225900},{"timestamp":1599226200,"date":"2020-09-04","index":312,"close":125.19,"high":129.95,"low":115.25,"open":125.28,"volume":10846600},{"timestamp":1599571800,"date":"2020-09-08","index":313,"close":125.63,"high":128.93,"low":118,"open":118.86,"volume":6962900},{"timestamp":1599658200,"date":"2020-09-09","index":314,"close":128.18,"high":129.7,"low":124,"open":129.61,"volume":5758300},{"timestamp":1599744600,"date":"2020-09-10","index":315,"close":129.35,"high":134.05,"low":128.4,"open":130.28,"volume":6511700},{"timestamp":1599831000,"date":"2020-09-11","index":316,"close":126.28,"high":131.66,"low":122.85,"open":131.12,"volume":4284100},{"timestamp":1600090200,"date":"2020-09-14","index":317,"close":128.5,"high":129.9,"low":127.15,"open":127.78,"volume":4223100},{"timestamp":1600176600,"date":"2020-09-15","index":318,"close":131.45,"high":132.19,"low":127.35,"open":130.65,"volume":5177500},{"timestamp":1600263000,"date":"2020-09-16","index":319,"close":131.15,"high":133.84,"low":129.52,"open":132,"volume":3647200},{"timestamp":1600349400,"date":"2020-09-17","index":320,"close":128.58,"high":129.23,"low":124.8,"open":127.48,"volume":4945100},{"timestamp":1600435800,"date":"2020-09-18","index":321,"close":131.43,"high":132.1,"low":126.72,"open":130.22,"volume":11713100}]},{"date":"2020-06-02","estimated":-0.06,"reported":0.02,"pre":[{"timestamp":1589808600,"date":"2020-05-18","index":235,"close":76.1,"high":78.99,"low":75.78,"open":78.11,"volume":2868200},{"timestamp":1589895000,"date":"2020-05-19","index":236,"close":78.55,"high":79.58,"low":76.5,"open":76.53,"volume":2675400},{"timestamp":1589981400,"date":"2020-05-20","index":237,"close":80.97,"high":81.74,"low":79.15,"open":80.72,"volume":3564100},{"timestamp":1590067800,"date":"2020-05-21","index":238,"close":80.6,"high":81.87,"low":78.82,"open":81.62,"volume":2072300},{"timestamp":1590154200,"date":"2020-05-22","index":239,"close":82.22,"high":82.7,"low":80,"open":81,"volume":2823000},{"timestamp":1590499800,"date":"2020-05-26","index":240,"close":79.35,"high":83.4,"low":77.95,"open":83.39,"volume":4122400},{"timestamp":1590586200,"date":"2020-05-27","index":241,"close":77.99,"high":79,"low":71.51,"open":79,"volume":7021300},{"timestamp":1590672600,"date":"2020-05-28","index":242,"close":79.5,"high":82.28,"low":78,"open":78.2,"volume":3805900},{"timestamp":1590759000,"date":"2020-05-29","index":243,"close":87.81,"high":88,"low":81.2,"open":83.19,"volume":13425700},{"timestamp":1591018200,"date":"2020-06-01","index":244,"close":94.84,"high":95.8,"low":90.21,"open":90.56,"volume":12028800},{"timestamp":1591104600,"date":"2020-06-02","index":245,"close":92.25,"high":96.8,"low":90.03,"open":96.59,"volume":12883300}],"post":[{"timestamp":1591191000,"date":"2020-06-03","index":246,"close":98.1,"high":103.8,"low":95.6,"open":99.98,"volume":21051500},{"timestamp":1591277400,"date":"2020-06-04","index":247,"close":95.98,"high":98.49,"low":91.83,"open":94.23,"volume":16371200},{"timestamp":1591363800,"date":"2020-06-05","index":248,"close":93.93,"high":95.98,"low":88.87,"open":92.73,"volume":9600600},{"timestamp":1591623000,"date":"2020-06-08","index":249,"close":95.43,"high":97.5,"low":93.62,"open":93.87,"volume":7482400},{"timestamp":1591709400,"date":"2020-06-09","index":250,"close":93.9,"high":96.88,"low":93.62,"open":96,"volume":4351100},{"timestamp":1591795800,"date":"2020-06-10","index":251,"close":97.22,"high":97.74,"low":94.33,"open":95,"volume":5816800},{"timestamp":1591882200,"date":"2020-06-11","index":252,"close":95.04,"high":100.12,"low":94.22,"open":94.85,"volume":8323200},{"timestamp":1591968600,"date":"2020-06-12","index":253,"close":93.12,"high":97.99,"low":91.05,"open":97.99,"volume":6452400},{"timestamp":1592227800,"date":"2020-06-15","index":254,"close":99.02,"high":100,"low":91.5,"open":92.65,"volume":9018900},{"timestamp":1592314200,"date":"2020-06-16","index":255,"close":101.04,"high":101.68,"low":94.69,"open":100,"volume":9808100},{"timestamp":1592400600,"date":"2020-06-17","index":256,"close":98.69,"high":101.74,"low":97.77,"open":101.64,"volume":7637700}]},{"date":"2020-03-19","estimated":-0.08,"reported":-0.02,"pre":[{"timestamp":1583418600,"date":"2020-03-05","index":184,"close":55.92,"high":57.44,"low":54.55,"open":56.08,"volume":3212500},{"timestamp":1583505000,"date":"2020-03-06","index":185,"close":51.96,"high":54.87,"low":50.36,"open":54.24,"volume":5119900},{"timestamp":1583760600,"date":"2020-03-09","index":186,"close":45.74,"high":48.89,"low":45.65,"open":46.81,"volume":5816700},{"timestamp":1583847000,"date":"2020-03-10","index":187,"close":46.91,"high":48.47,"low":45,"open":48.47,"volume":4569900},{"timestamp":1583933400,"date":"2020-03-11","index":188,"close":42.85,"high":46.3,"low":42.23,"open":45.96,"volume":5386200},{"timestamp":1584019800,"date":"2020-03-12","index":189,"close":37.82,"high":40.2,"low":35.98,"open":38.6,"volume":6636500},{"timestamp":1584106200,"date":"2020-03-13","index":190,"close":39.55,"high":40.08,"low":36.59,"open":39.9,"volume":5015200},{"timestamp":1584365400,"date":"2020-03-16","index":191,"close":33.01,"high":36,"low":32.12,"open":36,"volume":6816300},{"timestamp":1584451800,"date":"2020-03-17","index":192,"close":38.01,"high":38.3,"low":31.95,"open":33.93,"volume":5664700},{"timestamp":1584538200,"date":"2020-03-18","index":193,"close":38.63,"high":41.47,"low":35.5,"open":35.76,"volume":6358500},{"timestamp":1584624600,"date":"2020-03-19","index":194,"close":41.74,"high":44.49,"low":38.2,"open":40.43,"volume":7442700}],"post":[{"timestamp":1584711000,"date":"2020-03-20","index":195,"close":49.01,"high":51.97,"low":46.81,"open":49.96,"volume":14253600},{"timestamp":1584970200,"date":"2020-03-23","index":196,"close":51.45,"high":53,"low":46.01,"open":46.24,"volume":11127200},{"timestamp":1585056600,"date":"2020-03-24","index":197,"close":57.33,"high":58.65,"low":54.28,"open":54.92,"volume":8088000},{"timestamp":1585143000,"date":"2020-03-25","index":198,"close":55.78,"high":59.5,"low":55.6,"open":56,"volume":5517200},{"timestamp":1585229400,"date":"2020-03-26","index":199,"close":58.64,"high":59.1,"low":55.04,"open":55.84,"volume":5838700},{"timestamp":1585315800,"date":"2020-03-27","index":200,"close":58.79,"high":59.87,"low":56.02,"open":57.02,"volume":3826100},{"timestamp":1585575000,"date":"2020-03-30","index":201,"close":57.72,"high":59.83,"low":56.27,"open":58.81,"volume":4449500},{"timestamp":1585661400,"date":"2020-03-31","index":202,"close":55.68,"high":60.03,"low":55.26,"open":57.03,"volume":4921400},{"timestamp":1585747800,"date":"2020-04-01","index":203,"close":54.58,"high":56.55,"low":53.53,"open":54,"volume":3113900},{"timestamp":1585834200,"date":"2020-04-02","index":204,"close":56.69,"high":56.92,"low":54.11,"open":54.51,"volume":3058700},{"timestamp":1585920600,"date":"2020-04-03","index":205,"close":57.82,"high":59.25,"low":55.85,"open":55.85,"volume":4555800}]},{"date":"2019-12-05","estimated":-0.12,"reported":-0.07,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":113,"close":54.88,"high":58.31,"low":53.39,"open":55.24,"volume":2256900},{"timestamp":1574346600,"date":"2019-11-21","index":114,"close":53.77,"high":55.46,"low":52.85,"open":55.46,"volume":959400},{"timestamp":1574433000,"date":"2019-11-22","index":115,"close":54.2,"high":55.3,"low":53.75,"open":54.19,"volume":1028400},{"timestamp":1574692200,"date":"2019-11-25","index":116,"close":55.84,"high":56.17,"low":54.85,"open":55.32,"volume":1843100},{"timestamp":1574778600,"date":"2019-11-26","index":117,"close":55.58,"high":58.02,"low":54.26,"open":56.5,"volume":1996800},{"timestamp":1574865000,"date":"2019-11-27","index":118,"close":56.29,"high":56.67,"low":55.23,"open":56.37,"volume":986500},{"timestamp":1575037800,"date":"2019-11-29","index":119,"close":58,"high":59.5,"low":56.32,"open":56.96,"volume":1244400},{"timestamp":1575297000,"date":"2019-12-02","index":120,"close":55.01,"high":58.6,"low":52.54,"open":58.5,"volume":2925100},{"timestamp":1575383400,"date":"2019-12-03","index":121,"close":57.37,"high":57.59,"low":53.01,"open":53.29,"volume":1395900},{"timestamp":1575469800,"date":"2019-12-04","index":122,"close":54.98,"high":57,"low":54.3,"open":56.61,"volume":1607000},{"timestamp":1575556200,"date":"2019-12-05","index":123,"close":52.95,"high":55.21,"low":51.61,"open":55,"volume":3362400}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":124,"close":50.89,"high":55.1,"low":50.5,"open":54,"volume":8029000},{"timestamp":1575901800,"date":"2019-12-09","index":125,"close":49,"high":50.96,"low":48.41,"open":49.14,"volume":13793500},{"timestamp":1575988200,"date":"2019-12-10","index":126,"close":47.55,"high":50.02,"low":47.22,"open":49.92,"volume":5751100},{"timestamp":1576074600,"date":"2019-12-11","index":127,"close":47.73,"high":48.8,"low":46.33,"open":47.01,"volume":9363500},{"timestamp":1576161000,"date":"2019-12-12","index":128,"close":47.3,"high":48.5,"low":46.32,"open":47.95,"volume":5709800},{"timestamp":1576247400,"date":"2019-12-13","index":129,"close":49.41,"high":49.86,"low":46.7,"open":47.5,"volume":6364200},{"timestamp":1576506600,"date":"2019-12-16","index":130,"close":49.45,"high":50.11,"low":48.15,"open":50,"volume":5034600},{"timestamp":1576593000,"date":"2019-12-17","index":131,"close":48.39,"high":49.44,"low":47.52,"open":49.34,"volume":4742300},{"timestamp":1576679400,"date":"2019-12-18","index":132,"close":50.14,"high":50.3,"low":48.6,"open":48.96,"volume":5653300},{"timestamp":1576765800,"date":"2019-12-19","index":133,"close":49.47,"high":50.45,"low":49.2,"open":50.45,"volume":3044800},{"timestamp":1576852200,"date":"2019-12-20","index":134,"close":49.49,"high":50,"low":48.58,"open":49.91,"volume":3119600}]},{"date":"2019-09-05","estimated":-0.23,"reported":-0.18,"pre":[{"timestamp":1566394200,"date":"2019-08-21","index":49,"close":96.58,"high":100.96,"low":96.27,"open":100.59,"volume":1783900},{"timestamp":1566480600,"date":"2019-08-22","index":50,"close":92.97,"high":96.58,"low":92.8,"open":96.29,"volume":1764000},{"timestamp":1566567000,"date":"2019-08-23","index":51,"close":88.43,"high":91.56,"low":86,"open":91.37,"volume":3041000},{"timestamp":1566826200,"date":"2019-08-26","index":52,"close":88.88,"high":90.84,"low":86.13,"open":90.24,"volume":1462400},{"timestamp":1566912600,"date":"2019-08-27","index":53,"close":84.08,"high":89.95,"low":83.23,"open":89.28,"volume":1821600},{"timestamp":1566999000,"date":"2019-08-28","index":54,"close":86.99,"high":87.52,"low":82.61,"open":84,"volume":1919300},{"timestamp":1567085400,"date":"2019-08-29","index":55,"close":83.82,"high":89.35,"low":83.29,"open":88.3,"volume":1787000},{"timestamp":1567171800,"date":"2019-08-30","index":56,"close":81.28,"high":84.94,"low":78.89,"open":84.02,"volume":1907300},{"timestamp":1567517400,"date":"2019-09-03","index":57,"close":83.76,"high":83.8,"low":80.25,"open":80.85,"volume":1827700},{"timestamp":1567603800,"date":"2019-09-04","index":58,"close":85.31,"high":87.77,"low":82.89,"open":85,"volume":2393100},{"timestamp":1567690200,"date":"2019-09-05","index":59,"close":86.85,"high":87.19,"low":82.5,"open":86.25,"volume":3918600}],"post":[{"timestamp":1567776600,"date":"2019-09-06","index":60,"close":75.98,"high":81.5,"low":75.31,"open":79.7,"volume":8672300},{"timestamp":1568035800,"date":"2019-09-09","index":61,"close":67.1,"high":76.12,"low":64.34,"open":76.11,"volume":8598200},{"timestamp":1568122200,"date":"2019-09-10","index":62,"close":71.65,"high":71.8,"low":65.7,"open":65.7,"volume":4672500},{"timestamp":1568208600,"date":"2019-09-11","index":63,"close":69.11,"high":70.93,"low":67.2,"open":69.21,"volume":3114000},{"timestamp":1568295000,"date":"2019-09-12","index":64,"close":69.66,"high":72.4,"low":69.06,"open":69.68,"volume":2923500},{"timestamp":1568381400,"date":"2019-09-13","index":65,"close":64.86,"high":70.31,"low":64.71,"open":69.86,"volume":4166300},{"timestamp":1568640600,"date":"2019-09-16","index":66,"close":67.86,"high":68.86,"low":63.5,"open":63.71,"volume":2804500},{"timestamp":1568727000,"date":"2019-09-17","index":67,"close":71.04,"high":71.33,"low":68.13,"open":68.64,"volume":2810500},{"timestamp":1568813400,"date":"2019-09-18","index":68,"close":70.85,"high":71.88,"low":68.8,"open":70.12,"volume":1999200},{"timestamp":1568899800,"date":"2019-09-19","index":69,"close":68.93,"high":71.87,"low":67.64,"open":71.5,"volume":1684000},{"timestamp":1568986200,"date":"2019-09-20","index":70,"close":66.97,"high":69.46,"low":66.19,"open":68.95,"volume":3357500}]},{"date":"2019-07-18","estimated":-0.47,"reported":-0.47,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":15,"close":67.24,"high":67.48,"low":64.52,"open":64.68,"volume":1564100},{"timestamp":1562333400,"date":"2019-07-05","index":16,"close":67.21,"high":67.25,"low":64.84,"open":67.15,"volume":804900},{"timestamp":1562592600,"date":"2019-07-08","index":17,"close":66.91,"high":71.71,"low":66.9,"open":68.26,"volume":4567200},{"timestamp":1562679000,"date":"2019-07-09","index":18,"close":68.45,"high":69.2,"low":66.88,"open":67.42,"volume":1782700},{"timestamp":1562765400,"date":"2019-07-10","index":19,"close":74.34,"high":74.5,"low":69.5,"open":70,"volume":2719300},{"timestamp":1562851800,"date":"2019-07-11","index":20,"close":70.88,"high":74.98,"low":70.5,"open":74.5,"volume":2351800},{"timestamp":1562938200,"date":"2019-07-12","index":21,"close":73.5,"high":75.2,"low":70.5,"open":71.6,"volume":1838300},{"timestamp":1563197400,"date":"2019-07-15","index":22,"close":71.6,"high":74.29,"low":71.4,"open":74,"volume":1325100},{"timestamp":1563283800,"date":"2019-07-16","index":23,"close":69.54,"high":73.09,"low":69,"open":71.93,"volume":1582300},{"timestamp":1563370200,"date":"2019-07-17","index":24,"close":71,"high":71.56,"low":69.59,"open":70,"volume":1037000},{"timestamp":1563456600,"date":"2019-07-18","index":25,"close":72.75,"high":74.19,"low":70.15,"open":71,"volume":2779900}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":26,"close":83.52,"high":85.85,"low":80.75,"open":85.16,"volume":13669000},{"timestamp":1563802200,"date":"2019-07-22","index":27,"close":87.68,"high":88.5,"low":82.08,"open":82.27,"volume":5357700},{"timestamp":1563888600,"date":"2019-07-23","index":28,"close":86.74,"high":89.44,"low":84.49,"open":88.32,"volume":2529800},{"timestamp":1563975000,"date":"2019-07-24","index":29,"close":87.46,"high":87.85,"low":85.5,"open":86.79,"volume":1250700},{"timestamp":1564061400,"date":"2019-07-25","index":30,"close":92.28,"high":93.34,"low":87,"open":87.5,"volume":3270400},{"timestamp":1564147800,"date":"2019-07-26","index":31,"close":92.88,"high":95.5,"low":91.91,"open":93.04,"volume":2053000},{"timestamp":1564407000,"date":"2019-07-29","index":32,"close":87.23,"high":93.9,"low":82.65,"open":93.69,"volume":3317800},{"timestamp":1564493400,"date":"2019-07-30","index":33,"close":94,"high":96.19,"low":84,"open":86,"volume":3127200},{"timestamp":1564579800,"date":"2019-07-31","index":34,"close":89.07,"high":94.8,"low":86.82,"open":93.95,"volume":2476000},{"timestamp":1564666200,"date":"2019-08-01","index":35,"close":91.53,"high":94.32,"low":89.44,"open":90.07,"volume":2238200},{"timestamp":1564752600,"date":"2019-08-02","index":36,"close":88.01,"high":92.78,"low":86.91,"open":91.54,"volume":1801000}]},{"date":"2019-06-14","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":0.89,"reported":0.93,"pre":[{"timestamp":1715952600,"date":"2024-05-17","index":1242,"close":345.93,"high":346.28,"low":338.71,"open":340,"volume":2044900},{"timestamp":1716211800,"date":"2024-05-20","index":1243,"close":348.75,"high":349.59,"low":344.65,"open":346,"volume":2175000},{"timestamp":1716298200,"date":"2024-05-21","index":1244,"close":349.32,"high":351.65,"low":340.52,"open":343.05,"volume":2099300},{"timestamp":1716384600,"date":"2024-05-22","index":1245,"close":345.42,"high":352.94,"low":342.86,"open":350,"volume":1907500},{"timestamp":1716471000,"date":"2024-05-23","index":1246,"close":342.35,"high":350.41,"low":341.27,"open":350,"volume":1836000},{"timestamp":1716557400,"date":"2024-05-24","index":1247,"close":351.47,"high":355.75,"low":340.81,"open":342.67,"volume":2667800},{"timestamp":1716903000,"date":"2024-05-28","index":1248,"close":346.82,"high":358.84,"low":343.11,"open":358.64,"volume":3235300},{"timestamp":1716989400,"date":"2024-05-29","index":1249,"close":349.52,"high":353.54,"low":341.96,"open":342.01,"volume":2638900},{"timestamp":1717075800,"date":"2024-05-30","index":1250,"close":315.92,"high":346.63,"low":314.13,"open":346.15,"volume":6159400},{"timestamp":1717162200,"date":"2024-05-31","index":1251,"close":313.67,"high":329.77,"low":306.5,"open":329.76,"volume":5401800},{"timestamp":1717421400,"date":"2024-06-03","index":1252,"close":308.69,"high":319.48,"low":305.11,"open":319.37,"volume":4364700}],"post":[{"timestamp":1717507800,"date":"2024-06-04","index":1253,"close":305.58,"high":312.38,"low":303.51,"open":310,"volume":7393800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-07","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708525800,"date":"2024-02-21","index":1181,"close":292.36,"high":294.6,"low":273.16,"open":283.03,"volume":9067400},{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600},{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300},{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900}],"post":[{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500},{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600},{"timestamp":1710941400,"date":"2024-03-20","index":1201,"close":326.87,"high":328.47,"low":318.06,"open":321,"volume":2528800},{"timestamp":1711027800,"date":"2024-03-21","index":1202,"close":329.46,"high":333.23,"low":322.05,"open":325.89,"volume":3253400}]},{"date":"2024-03-05","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1179,"close":329.24,"high":332.37,"low":325.13,"open":331.79,"volume":2120600},{"timestamp":1708439400,"date":"2024-02-20","index":1180,"close":323.71,"high":327,"low":315.07,"open":327,"volume":4136700},{"timestamp":1708525800,"date":"2024-02-21","index":1181,"close":292.36,"high":294.6,"low":273.16,"open":283.03,"volume":9067400},{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300},{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900},{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500},{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600}]},{"date":"2023-11-28","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1699626600,"date":"2023-11-10","index":1113,"close":196.31,"high":196.95,"low":190.2,"open":192.37,"volume":2041500},{"timestamp":1699885800,"date":"2023-11-13","index":1114,"close":200.96,"high":201.55,"low":197.17,"open":198,"volume":3085900},{"timestamp":1699972200,"date":"2023-11-14","index":1115,"close":207.97,"high":209.07,"low":203.5,"open":205,"volume":3736500},{"timestamp":1700058600,"date":"2023-11-15","index":1116,"close":204.29,"high":210.09,"low":202.67,"open":208.71,"volume":3693500},{"timestamp":1700145000,"date":"2023-11-16","index":1117,"close":204.27,"high":207.11,"low":198.86,"open":200.33,"volume":3013500},{"timestamp":1700231400,"date":"2023-11-17","index":1118,"close":207.09,"high":207.91,"low":203.04,"open":204.27,"volume":1857500},{"timestamp":1700490600,"date":"2023-11-20","index":1119,"close":207.73,"high":209.03,"low":206.07,"open":208,"volume":2229600},{"timestamp":1700577000,"date":"2023-11-21","index":1120,"close":208.98,"high":209.32,"low":205.85,"open":207.74,"volume":2277100},{"timestamp":1700663400,"date":"2023-11-22","index":1121,"close":209.61,"high":210.65,"low":206.55,"open":209.9,"volume":2199900},{"timestamp":1700836200,"date":"2023-11-24","index":1122,"close":210.66,"high":212.86,"low":207.68,"open":208.86,"volume":1658000},{"timestamp":1701095400,"date":"2023-11-27","index":1123,"close":210.07,"high":213.14,"low":207.57,"open":209.62,"volume":4012500}],"post":[{"timestamp":1701181800,"date":"2023-11-28","index":1124,"close":212.35,"high":214.71,"low":207.22,"open":208.93,"volume":7147600},{"timestamp":1701268200,"date":"2023-11-29","index":1125,"close":234.44,"high":235.63,"low":218.83,"open":220,"volume":12996500},{"timestamp":1701354600,"date":"2023-11-30","index":1126,"close":236.99,"high":238.48,"low":229.19,"open":231.19,"volume":7425800},{"timestamp":1701441000,"date":"2023-12-01","index":1127,"close":235.03,"high":236.65,"low":229.8,"open":235.72,"volume":3867300},{"timestamp":1701700200,"date":"2023-12-04","index":1128,"close":237.39,"high":237.85,"low":230.91,"open":234.08,"volume":3448500},{"timestamp":1701786600,"date":"2023-12-05","index":1129,"close":238.97,"high":239.07,"low":233.33,"open":233.96,"volume":2576400},{"timestamp":1701873000,"date":"2023-12-06","index":1130,"close":239.42,"high":244.64,"low":237.79,"open":240,"volume":3759700},{"timestamp":1701959400,"date":"2023-12-07","index":1131,"close":240.17,"high":240.71,"low":234.24,"open":239.63,"volume":2477500},{"timestamp":1702045800,"date":"2023-12-08","index":1132,"close":242.55,"high":243.49,"low":237.63,"open":238.34,"volume":1885600},{"timestamp":1702305000,"date":"2023-12-11","index":1133,"close":246.97,"high":249.28,"low":241.39,"open":242.63,"volume":2774100},{"timestamp":1702391400,"date":"2023-12-12","index":1134,"close":248.55,"high":250.29,"low":243.27,"open":244.64,"volume":2977200}]},{"date":"2023-08-30","estimated":0.56,"reported":0.74,"pre":[{"timestamp":1692106200,"date":"2023-08-15","index":1051,"close":149.63,"high":151.68,"low":149.06,"open":150.52,"volume":1964800},{"timestamp":1692192600,"date":"2023-08-16","index":1052,"close":149,"high":151.34,"low":147.76,"open":149,"volume":1876200},{"timestamp":1692279000,"date":"2023-08-17","index":1053,"close":144.38,"high":149,"low":143.91,"open":149,"volume":3359000},{"timestamp":1692365400,"date":"2023-08-18","index":1054,"close":146.8,"high":147.3,"low":140.52,"open":141.66,"volume":3113300},{"timestamp":1692624600,"date":"2023-08-21","index":1055,"close":153.9,"high":155.12,"low":150.51,"open":150.76,"volume":4245800},{"timestamp":1692711000,"date":"2023-08-22","index":1056,"close":152.33,"high":155,"low":151.61,"open":154.34,"volume":1708000},{"timestamp":1692797400,"date":"2023-08-23","index":1057,"close":153.81,"high":155.44,"low":151.57,"open":153.48,"volume":1918500},{"timestamp":1692883800,"date":"2023-08-24","index":1058,"close":145.45,"high":155.55,"low":145.29,"open":155.55,"volume":3354300},{"timestamp":1692970200,"date":"2023-08-25","index":1059,"close":149.58,"high":150.44,"low":144.7,"open":146,"volume":2839100},{"timestamp":1693229400,"date":"2023-08-28","index":1060,"close":144.03,"high":147.99,"low":142.36,"open":146.02,"volume":5794000},{"timestamp":1693315800,"date":"2023-08-29","index":1061,"close":146.7,"high":148.41,"low":141.97,"open":142.93,"volume":3620200}],"post":[{"timestamp":1693402200,"date":"2023-08-30","index":1062,"close":149.18,"high":150.17,"low":145.38,"open":147,"volume":6193900},{"timestamp":1693488600,"date":"2023-08-31","index":1063,"close":163.03,"high":164.41,"low":153.58,"open":154.11,"volume":13727100},{"timestamp":1693575000,"date":"2023-09-01","index":1064,"close":161.23,"high":166.25,"low":160.31,"open":163.12,"volume":4229900},{"timestamp":1693920600,"date":"2023-09-05","index":1065,"close":165.43,"high":165.59,"low":160.1,"open":161.03,"volume":3288200},{"timestamp":1694007000,"date":"2023-09-06","index":1066,"close":166.23,"high":168.23,"low":164.05,"open":164.99,"volume":4268600},{"timestamp":1694093400,"date":"2023-09-07","index":1067,"close":166.64,"high":167.95,"low":163.2,"open":164.4,"volume":3000900},{"timestamp":1694179800,"date":"2023-09-08","index":1068,"close":168.09,"high":169.23,"low":166,"open":166.48,"volume":2691500},{"timestamp":1694439000,"date":"2023-09-11","index":1069,"close":172.29,"high":172.64,"low":168.67,"open":169.5,"volume":2967700},{"timestamp":1694525400,"date":"2023-09-12","index":1070,"close":169.68,"high":172.35,"low":168.27,"open":170.44,"volume":2110000},{"timestamp":1694611800,"date":"2023-09-13","index":1071,"close":168.47,"high":170.78,"low":168.33,"open":169.52,"volume":1705500},{"timestamp":1694698200,"date":"2023-09-14","index":1072,"close":170.73,"high":171.8,"low":168.57,"open":169.35,"volume":2083400}]},{"date":"2023-05-31","estimated":0.51,"reported":0.57,"pre":[{"timestamp":1684157400,"date":"2023-05-15","index":988,"close":135.55,"high":135.92,"low":130.41,"open":130.89,"volume":3140600},{"timestamp":1684243800,"date":"2023-05-16","index":989,"close":134.01,"high":135.61,"low":133.3,"open":134,"volume":1963500},{"timestamp":1684330200,"date":"2023-05-17","index":990,"close":137.23,"high":139.09,"low":133.61,"open":134.84,"volume":3147600},{"timestamp":1684416600,"date":"2023-05-18","index":991,"close":141.85,"high":141.96,"low":137.23,"open":137.44,"volume":3952100},{"timestamp":1684503000,"date":"2023-05-19","index":992,"close":144.72,"high":148.34,"low":142.39,"open":142.74,"volume":6018200},{"timestamp":1684762200,"date":"2023-05-22","index":993,"close":147.41,"high":148.56,"low":143.82,"open":144.26,"volume":3433400},{"timestamp":1684848600,"date":"2023-05-23","index":994,"close":143.9,"high":148.63,"low":143.79,"open":146.11,"volume":3223100},{"timestamp":1684935000,"date":"2023-05-24","index":995,"close":149.2,"high":149.48,"low":143.15,"open":144.05,"volume":4865800},{"timestamp":1685021400,"date":"2023-05-25","index":996,"close":149.61,"high":151.13,"low":147.19,"open":150.65,"volume":3556400},{"timestamp":1685107800,"date":"2023-05-26","index":997,"close":154.12,"high":158.18,"low":150,"open":150.29,"volume":5650100},{"timestamp":1685453400,"date":"2023-05-30","index":998,"close":158.59,"high":160.78,"low":154.91,"open":159.54,"volume":6715700}],"post":[{"timestamp":1685539800,"date":"2023-05-31","index":999,"close":160.13,"high":161.79,"low":157.01,"open":158.83,"volume":10277600},{"timestamp":1685626200,"date":"2023-06-01","index":1000,"close":157.55,"high":159.79,"low":142.49,"open":146.72,"volume":15842100},{"timestamp":1685712600,"date":"2023-06-02","index":1001,"close":151.32,"high":159.4,"low":150.53,"open":158.66,"volume":7981700},{"timestamp":1685971800,"date":"2023-06-05","index":1002,"close":154.08,"high":154.76,"low":148.24,"open":151.05,"volume":4680700},{"timestamp":1686058200,"date":"2023-06-06","index":1003,"close":153.04,"high":155.77,"low":152.4,"open":153.78,"volume":2894400},{"timestamp":1686144600,"date":"2023-06-07","index":1004,"close":149.23,"high":155.9,"low":148.4,"open":154.75,"volume":3492100},{"timestamp":1686231000,"date":"2023-06-08","index":1005,"close":151.3,"high":151.69,"low":148.51,"open":149.12,"volume":2276600},{"timestamp":1686317400,"date":"2023-06-09","index":1006,"close":149.53,"high":153.83,"low":146.84,"open":153.53,"volume":3548600},{"timestamp":1686576600,"date":"2023-06-12","index":1007,"close":151.11,"high":151.86,"low":148.91,"open":150.24,"volume":2446200},{"timestamp":1686663000,"date":"2023-06-13","index":1008,"close":153.11,"high":154.27,"low":150.57,"open":153.06,"volume":3145800},{"timestamp":1686749400,"date":"2023-06-14","index":1009,"close":153.96,"high":154,"low":150.68,"open":153.15,"volume":2673700}]},{"date":"2023-03-07","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1676644200,"date":"2023-02-17","index":929,"close":114.25,"high":114.29,"low":110.46,"open":113.93,"volume":3713300},{"timestamp":1676989800,"date":"2023-02-21","index":930,"close":112.43,"high":114.75,"low":111.51,"open":112.02,"volume":3620800},{"timestamp":1677076200,"date":"2023-02-22","index":931,"close":117.63,"high":118.31,"low":113.12,"open":114.42,"volume":5260100},{"timestamp":1677162600,"date":"2023-02-23","index":932,"close":117.44,"high":120.55,"low":114.84,"open":119.69,"volume":5061100},{"timestamp":1677249000,"date":"2023-02-24","index":933,"close":117.28,"high":118.8,"low":115.3,"open":115.78,"volume":4800600},{"timestamp":1677508200,"date":"2023-02-27","index":934,"close":120.65,"high":123.24,"low":118.3,"open":118.64,"volume":5501900},{"timestamp":1677594600,"date":"2023-02-28","index":935,"close":120.69,"high":122.68,"low":120.09,"open":120.2,"volume":3503800},{"timestamp":1677681000,"date":"2023-03-01","index":936,"close":120.21,"high":121.05,"low":118.61,"open":120.23,"volume":2768300},{"timestamp":1677767400,"date":"2023-03-02","index":937,"close":123.64,"high":123.93,"low":118.71,"open":119,"volume":3849000},{"timestamp":1677853800,"date":"2023-03-03","index":938,"close":126.04,"high":127.12,"low":121.7,"open":123.3,"volume":4878300},{"timestamp":1678113000,"date":"2023-03-06","index":939,"close":127.59,"high":130.19,"low":127.32,"open":130,"volume":7582900}],"post":[{"timestamp":1678199400,"date":"2023-03-07","index":940,"close":124.93,"high":128.6,"low":124.51,"open":127,"volume":9777400},{"timestamp":1678285800,"date":"2023-03-08","index":941,"close":128.92,"high":134.96,"low":125,"open":132.88,"volume":24696900},{"timestamp":1678372200,"date":"2023-03-09","index":942,"close":121.68,"high":130.09,"low":121.52,"open":128.11,"volume":8030600},{"timestamp":1678458600,"date":"2023-03-10","index":943,"close":119.72,"high":124.51,"low":118.15,"open":119.88,"volume":8049500},{"timestamp":1678714200,"date":"2023-03-13","index":944,"close":121.41,"high":123.6,"low":118.23,"open":119.11,"volume":6261700},{"timestamp":1678800600,"date":"2023-03-14","index":945,"close":128.01,"high":128.16,"low":122.87,"open":124.88,"volume":6557300},{"timestamp":1678887000,"date":"2023-03-15","index":946,"close":129.32,"high":130.19,"low":126.53,"open":126.56,"volume":6123700},{"timestamp":1678973400,"date":"2023-03-16","index":947,"close":133.52,"high":134.09,"low":129.55,"open":130.3,"volume":6939900},{"timestamp":1679059800,"date":"2023-03-17","index":948,"close":133.12,"high":136.47,"low":131.86,"open":133.75,"volume":5728900},{"timestamp":1679319000,"date":"2023-03-20","index":949,"close":132.74,"high":133.29,"low":130.22,"open":132.31,"volume":4245700},{"timestamp":1679405400,"date":"2023-03-21","index":950,"close":136.02,"high":136.9,"low":131.27,"open":131.75,"volume":4738000}]},{"date":"2022-11-29","estimated":0.31,"reported":0.4,"pre":[{"timestamp":1668177000,"date":"2022-11-11","index":863,"close":143.12,"high":144.83,"low":135.34,"open":136.75,"volume":4620200},{"timestamp":1668436200,"date":"2022-11-14","index":864,"close":142.01,"high":144.13,"low":138.29,"open":141.55,"volume":3043700},{"timestamp":1668522600,"date":"2022-11-15","index":865,"close":148.3,"high":151.43,"low":146.03,"open":148.99,"volume":3967100},{"timestamp":1668609000,"date":"2022-11-16","index":866,"close":143.65,"high":147.63,"low":142.09,"open":146.71,"volume":2539500},{"timestamp":1668695400,"date":"2022-11-17","index":867,"close":139.23,"high":141.37,"low":137.87,"open":139.62,"volume":3927400},{"timestamp":1668781800,"date":"2022-11-18","index":868,"close":138.99,"high":146.72,"low":137.2,"open":146.51,"volume":5404900},{"timestamp":1669041000,"date":"2022-11-21","index":869,"close":135.56,"high":137.51,"low":134.38,"open":137.11,"volume":2887200},{"timestamp":1669127400,"date":"2022-11-22","index":870,"close":135.8,"high":136.31,"low":132.48,"open":135.82,"volume":3851200},{"timestamp":1669213800,"date":"2022-11-23","index":871,"close":140.89,"high":141.62,"low":133.84,"open":135.58,"volume":2578100},{"timestamp":1669386600,"date":"2022-11-25","index":872,"close":140.05,"high":141.37,"low":138.52,"open":139.85,"volume":1022500},{"timestamp":1669645800,"date":"2022-11-28","index":873,"close":139.45,"high":141,"low":136.66,"open":139.68,"volume":3382200}],"post":[{"timestamp":1669732200,"date":"2022-11-29","index":874,"close":138,"high":140.32,"low":136.25,"open":140,"volume":10554600},{"timestamp":1669818600,"date":"2022-11-30","index":875,"close":117.65,"high":117.81,"low":108.89,"open":112.29,"volume":38648000},{"timestamp":1669905000,"date":"2022-12-01","index":876,"close":124.07,"high":124.92,"low":118.57,"open":118.64,"volume":14442800},{"timestamp":1669991400,"date":"2022-12-02","index":877,"close":124,"high":125.55,"low":120.73,"open":121.75,"volume":8851000},{"timestamp":1670250600,"date":"2022-12-05","index":878,"close":118.33,"high":124.41,"low":116.69,"open":122.46,"volume":5780700},{"timestamp":1670337000,"date":"2022-12-06","index":879,"close":113.83,"high":118.8,"low":112.99,"open":118.34,"volume":4740900},{"timestamp":1670423400,"date":"2022-12-07","index":880,"close":113.2,"high":114.99,"low":110.33,"open":114.33,"volume":4655200},{"timestamp":1670509800,"date":"2022-12-08","index":881,"close":114.24,"high":116.37,"low":111.75,"open":113.53,"volume":4292600},{"timestamp":1670596200,"date":"2022-12-09","index":882,"close":115.08,"high":117,"low":112.95,"open":113.76,"volume":3014600},{"timestamp":1670855400,"date":"2022-12-12","index":883,"close":118.54,"high":118.58,"low":114.4,"open":114.76,"volume":3034600},{"timestamp":1670941800,"date":"2022-12-13","index":884,"close":120.99,"high":125.52,"low":118.43,"open":124.23,"volume":4455100}]},{"date":"2022-08-30","estimated":0.28,"reported":0.36,"pre":[{"timestamp":1660570200,"date":"2022-08-15","index":800,"close":201.82,"high":202.9,"low":196.21,"open":199.26,"volume":2438000},{"timestamp":1660656600,"date":"2022-08-16","index":801,"close":200.41,"high":201.07,"low":195.78,"open":200,"volume":2926200},{"timestamp":1660743000,"date":"2022-08-17","index":802,"close":196.89,"high":198.51,"low":194.27,"open":196.4,"volume":2237600},{"timestamp":1660829400,"date":"2022-08-18","index":803,"close":195.76,"high":197.25,"low":193.81,"open":195.33,"volume":1642600},{"timestamp":1660915800,"date":"2022-08-19","index":804,"close":190.52,"high":193.5,"low":188.55,"open":192.74,"volume":2235600},{"timestamp":1661175000,"date":"2022-08-22","index":805,"close":185.88,"high":188.65,"low":184,"open":186.36,"volume":2470500},{"timestamp":1661261400,"date":"2022-08-23","index":806,"close":192.36,"high":193.89,"low":190.09,"open":191.46,"volume":3410200},{"timestamp":1661347800,"date":"2022-08-24","index":807,"close":194.62,"high":199.41,"low":194.59,"open":196.2,"volume":3223100},{"timestamp":1661434200,"date":"2022-08-25","index":808,"close":202.94,"high":203.67,"low":197.54,"open":199.29,"volume":3042300},{"timestamp":1661520600,"date":"2022-08-26","index":809,"close":194.56,"high":202.7,"low":194.52,"open":202.64,"volume":3583600},{"timestamp":1661779800,"date":"2022-08-29","index":810,"close":192.05,"high":197.19,"low":190.69,"open":191.01,"volume":2707000}],"post":[{"timestamp":1661866200,"date":"2022-08-30","index":811,"close":193.29,"high":198.14,"low":189.12,"open":196.32,"volume":7286700},{"timestamp":1661952600,"date":"2022-08-31","index":812,"close":182.61,"high":197.94,"low":178.38,"open":197.21,"volume":15736300},{"timestamp":1662039000,"date":"2022-09-01","index":813,"close":172.97,"high":180,"low":169.08,"open":178.45,"volume":6886300},{"timestamp":1662125400,"date":"2022-09-02","index":814,"close":172.45,"high":177.13,"low":170.91,"open":174.28,"volume":4350000},{"timestamp":1662471000,"date":"2022-09-06","index":815,"close":171.15,"high":172.69,"low":168.62,"open":172.45,"volume":2964800},{"timestamp":1662557400,"date":"2022-09-07","index":816,"close":171.96,"high":173.09,"low":166.8,"open":170.69,"volume":3204700},{"timestamp":1662643800,"date":"2022-09-08","index":817,"close":179.88,"high":179.88,"low":169.16,"open":170.17,"volume":3184300},{"timestamp":1662730200,"date":"2022-09-09","index":818,"close":190.86,"high":191.52,"low":183.71,"open":183.74,"volume":4174700},{"timestamp":1662989400,"date":"2022-09-12","index":819,"close":195.1,"high":195.29,"low":191.25,"open":191.28,"volume":3042900},{"timestamp":1663075800,"date":"2022-09-13","index":820,"close":184.7,"high":189.8,"low":183,"open":186.63,"volume":3903500},{"timestamp":1663162200,"date":"2022-09-14","index":821,"close":184.11,"high":185.49,"low":181.5,"open":184.7,"volume":2701700}]},{"date":"2022-06-02","estimated":0.23,"reported":0.31,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":739,"close":147.27,"high":154.87,"low":140.8,"open":151.33,"volume":5316000},{"timestamp":1652880600,"date":"2022-05-18","index":740,"close":138.5,"high":148.42,"low":136.36,"open":144.18,"volume":5895100},{"timestamp":1652967000,"date":"2022-05-19","index":741,"close":142.64,"high":148.79,"low":136.68,"open":138.6,"volume":4582200},{"timestamp":1653053400,"date":"2022-05-20","index":742,"close":148.74,"high":156.71,"low":142.05,"open":151.78,"volume":8197500},{"timestamp":1653312600,"date":"2022-05-23","index":743,"close":149.27,"high":153.97,"low":144.87,"open":147.76,"volume":4388800},{"timestamp":1653399000,"date":"2022-05-24","index":744,"close":139.87,"high":148.38,"low":137.05,"open":146.69,"volume":4244400},{"timestamp":1653485400,"date":"2022-05-25","index":745,"close":146.64,"high":148.82,"low":137.7,"open":138.82,"volume":4515800},{"timestamp":1653571800,"date":"2022-05-26","index":746,"close":155.84,"high":160.25,"low":145.26,"open":145.7,"volume":5502200},{"timestamp":1653658200,"date":"2022-05-27","index":747,"close":166.82,"high":167.36,"low":158.67,"open":158.89,"volume":4522100},{"timestamp":1654003800,"date":"2022-05-31","index":748,"close":159.99,"high":170.56,"low":158.05,"open":167.57,"volume":5849600},{"timestamp":1654090200,"date":"2022-06-01","index":749,"close":161.45,"high":168,"low":158.35,"open":163.01,"volume":4977100}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":750,"close":174.02,"high":176.56,"low":160.99,"open":161,"volume":8498700},{"timestamp":1654263000,"date":"2022-06-03","index":751,"close":162.1,"high":170.82,"low":160.69,"open":165.86,"volume":9303200},{"timestamp":1654522200,"date":"2022-06-06","index":752,"close":168.97,"high":171.35,"low":162.71,"open":167.48,"volume":6826000},{"timestamp":1654608600,"date":"2022-06-07","index":753,"close":176.68,"high":181.89,"low":165.84,"open":166.1,"volume":5790900},{"timestamp":1654695000,"date":"2022-06-08","index":754,"close":178.84,"high":180.47,"low":175.05,"open":176,"volume":2893000},{"timestamp":1654781400,"date":"2022-06-09","index":755,"close":173.55,"high":179.58,"low":173.41,"open":176.5,"volume":2914500},{"timestamp":1654867800,"date":"2022-06-10","index":756,"close":169.32,"high":170.5,"low":165.08,"open":168.13,"volume":4201700},{"timestamp":1655127000,"date":"2022-06-13","index":757,"close":154.52,"high":160.88,"low":150.63,"open":158.71,"volume":5620300},{"timestamp":1655213400,"date":"2022-06-14","index":758,"close":159.26,"high":162.25,"low":153.54,"open":156,"volume":3283000},{"timestamp":1655299800,"date":"2022-06-15","index":759,"close":164.35,"high":167.5,"low":159.27,"open":161.33,"volume":3635000},{"timestamp":1655386200,"date":"2022-06-16","index":760,"close":157.21,"high":161.45,"low":153.76,"open":157.04,"volume":3776800}]},{"date":"2022-03-09","estimated":0.2,"reported":0.3,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":680,"close":166.71,"high":170.88,"low":161.48,"open":161.5,"volume":3281200},{"timestamp":1645626600,"date":"2022-02-23","index":681,"close":161.83,"high":171.6,"low":161.64,"open":170.62,"volume":3659400},{"timestamp":1645713000,"date":"2022-02-24","index":682,"close":182.88,"high":184.33,"low":153.5,"open":153.5,"volume":9574700},{"timestamp":1645799400,"date":"2022-02-25","index":683,"close":181.75,"high":183.7,"low":174.26,"open":182.51,"volume":5477700},{"timestamp":1646058600,"date":"2022-02-28","index":684,"close":195.21,"high":197.25,"low":186.73,"open":187.35,"volume":8335700},{"timestamp":1646145000,"date":"2022-03-01","index":685,"close":197.64,"high":205.68,"low":195.85,"open":201.33,"volume":6864800},{"timestamp":1646231400,"date":"2022-03-02","index":686,"close":201.75,"high":203.37,"low":190.27,"open":198.6,"volume":4295700},{"timestamp":1646317800,"date":"2022-03-03","index":687,"close":191.02,"high":204.8,"low":189.08,"open":200,"volume":5157800},{"timestamp":1646404200,"date":"2022-03-04","index":688,"close":179.03,"high":193.86,"low":177.28,"open":193.76,"volume":4721700},{"timestamp":1646663400,"date":"2022-03-07","index":689,"close":167.4,"high":182.46,"low":165.59,"open":180.99,"volume":5122400},{"timestamp":1646749800,"date":"2022-03-08","index":690,"close":156.77,"high":165.01,"low":155.36,"open":165,"volume":6671800}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":691,"close":169.79,"high":171.08,"low":157.67,"open":161.31,"volume":9287200},{"timestamp":1646922600,"date":"2022-03-10","index":692,"close":191.02,"high":198.67,"low":182.55,"open":187.9,"volume":24135400},{"timestamp":1647009000,"date":"2022-03-11","index":693,"close":190.54,"high":197,"low":189.5,"open":191.12,"volume":7983100},{"timestamp":1647264600,"date":"2022-03-14","index":694,"close":183.12,"high":191.92,"low":178,"open":188.01,"volume":5855500},{"timestamp":1647351000,"date":"2022-03-15","index":695,"close":188.64,"high":189.04,"low":178.16,"open":183.5,"volume":5086000},{"timestamp":1647437400,"date":"2022-03-16","index":696,"close":189.66,"high":197.82,"low":181.28,"open":191.59,"volume":7738900},{"timestamp":1647523800,"date":"2022-03-17","index":697,"close":204.13,"high":205.11,"low":186.52,"open":189.28,"volume":6523500},{"timestamp":1647610200,"date":"2022-03-18","index":698,"close":208.06,"high":209.68,"low":200.75,"open":201.6,"volume":6604100},{"timestamp":1647869400,"date":"2022-03-21","index":699,"close":204.13,"high":205.49,"low":195.5,"open":203,"volume":6307100},{"timestamp":1647955800,"date":"2022-03-22","index":700,"close":217.06,"high":219.75,"low":204.01,"open":204.2,"volume":6391900},{"timestamp":1648042200,"date":"2022-03-23","index":701,"close":219.48,"high":223.98,"low":210.57,"open":213.24,"volume":4624900}]},{"date":"2021-12-01","estimated":0.1,"reported":0.17,"pre":[{"timestamp":1636986600,"date":"2021-11-15","index":613,"close":254.15,"high":272.37,"low":247.75,"open":270.86,"volume":12636900},{"timestamp":1637073000,"date":"2021-11-16","index":614,"close":262.51,"high":262.88,"low":253.99,"open":255.31,"volume":4216700},{"timestamp":1637159400,"date":"2021-11-17","index":615,"close":269.78,"high":270.58,"low":262.39,"open":265.39,"volume":3368800},{"timestamp":1637245800,"date":"2021-11-18","index":616,"close":264.72,"high":274.98,"low":264.56,"open":270.42,"volume":2548700},{"timestamp":1637332200,"date":"2021-11-19","index":617,"close":257.63,"high":269.66,"low":256.91,"open":269.4,"volume":2584700},{"timestamp":1637591400,"date":"2021-11-22","index":618,"close":239.64,"high":253.33,"low":235.1,"open":252.76,"volume":6074300},{"timestamp":1637677800,"date":"2021-11-23","index":619,"close":230.58,"high":236.77,"low":224.05,"open":231,"volume":7275000},{"timestamp":1637764200,"date":"2021-11-24","index":620,"close":230.77,"high":232.06,"low":222.62,"open":229.64,"volume":3130300},{"timestamp":1637937000,"date":"2021-11-26","index":621,"close":232.64,"high":236.3,"low":227.86,"open":235.72,"volume":2154800},{"timestamp":1638196200,"date":"2021-11-29","index":622,"close":224.57,"high":235.68,"low":221.03,"open":235,"volume":6396500},{"timestamp":1638282600,"date":"2021-11-30","index":623,"close":217.14,"high":229.04,"low":216.49,"open":226.82,"volume":5052900}],"post":[{"timestamp":1638369000,"date":"2021-12-01","index":624,"close":201.5,"high":225.6,"low":199.18,"open":220.69,"volume":8072100},{"timestamp":1638455400,"date":"2021-12-02","index":625,"close":209.35,"high":212.6,"low":201.19,"open":207.98,"volume":9341200},{"timestamp":1638541800,"date":"2021-12-03","index":626,"close":197.05,"high":213.26,"low":188.43,"open":212.84,"volume":7840100},{"timestamp":1638801000,"date":"2021-12-06","index":627,"close":194.71,"high":196,"low":185.71,"open":190.05,"volume":5275400},{"timestamp":1638887400,"date":"2021-12-07","index":628,"close":204.32,"high":208.11,"low":200.62,"open":200.62,"volume":4432400},{"timestamp":1638973800,"date":"2021-12-08","index":629,"close":209.18,"high":211,"low":200.05,"open":205.6,"volume":3981100},{"timestamp":1639060200,"date":"2021-12-09","index":630,"close":201.27,"high":213.4,"low":199.4,"open":209.96,"volume":3387800},{"timestamp":1639146600,"date":"2021-12-10","index":631,"close":198.6,"high":205.5,"low":196.5,"open":201.75,"volume":3326700},{"timestamp":1639405800,"date":"2021-12-13","index":632,"close":198.68,"high":204.17,"low":194.32,"open":198.59,"volume":4050600},{"timestamp":1639492200,"date":"2021-12-14","index":633,"close":198.71,"high":200.62,"low":192,"open":197.01,"volume":3841700},{"timestamp":1639578600,"date":"2021-12-15","index":634,"close":210.71,"high":212.2,"low":194.75,"open":198.55,"volume":4494200}]},{"date":"2021-08-31","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1629120600,"date":"2021-08-16","index":549,"close":234.71,"high":243.46,"low":229.07,"open":243.33,"volume":3755700},{"timestamp":1629207000,"date":"2021-08-17","index":550,"close":232.8,"high":234.27,"low":227.25,"open":234,"volume":3091400},{"timestamp":1629293400,"date":"2021-08-18","index":551,"close":233.78,"high":237.5,"low":230.23,"open":233.48,"volume":2028000},{"timestamp":1629379800,"date":"2021-08-19","index":552,"close":234.96,"high":237.2,"low":231.02,"open":231.98,"volume":2077100},{"timestamp":1629466200,"date":"2021-08-20","index":553,"close":237.88,"high":238.64,"low":233.32,"open":236.54,"volume":1740900},{"timestamp":1629725400,"date":"2021-08-23","index":554,"close":245.8,"high":246.81,"low":239.31,"open":242.1,"volume":2670900},{"timestamp":1629811800,"date":"2021-08-24","index":555,"close":265.63,"high":269.68,"low":258.42,"open":260.57,"volume":11061200},{"timestamp":1629898200,"date":"2021-08-25","index":556,"close":270,"high":275.75,"low":265.19,"open":267.03,"volume":14749100},{"timestamp":1629984600,"date":"2021-08-26","index":557,"close":278.77,"high":281.81,"low":268.39,"open":269.58,"volume":6780100},{"timestamp":1630071000,"date":"2021-08-27","index":558,"close":282.31,"high":285.76,"low":277.75,"open":279.55,"volume":4041400},{"timestamp":1630330200,"date":"2021-08-30","index":559,"close":286.37,"high":289.24,"low":280.5,"open":285.31,"volume":4772900}],"post":[{"timestamp":1630416600,"date":"2021-08-31","index":560,"close":281,"high":286.4,"low":278.38,"open":281.99,"volume":8621700},{"timestamp":1630503000,"date":"2021-09-01","index":561,"close":269.97,"high":285.45,"low":269.28,"open":273.22,"volume":11742300},{"timestamp":1630589400,"date":"2021-09-02","index":562,"close":272.67,"high":275.18,"low":269.38,"open":272.25,"volume":4182400},{"timestamp":1630675800,"date":"2021-09-03","index":563,"close":278.23,"high":278.84,"low":271.2,"open":272.59,"volume":3469300},{"timestamp":1631021400,"date":"2021-09-07","index":564,"close":269.68,"high":279.8,"low":268.31,"open":279.37,"volume":4467400},{"timestamp":1631107800,"date":"2021-09-08","index":565,"close":265.23,"high":270.58,"low":263.66,"open":270.23,"volume":3044700},{"timestamp":1631194200,"date":"2021-09-09","index":566,"close":265.16,"high":269.85,"low":264.53,"open":265.01,"volume":2972200},{"timestamp":1631280600,"date":"2021-09-10","index":567,"close":262,"high":269.7,"low":260.57,"open":268.07,"volume":3040700},{"timestamp":1631539800,"date":"2021-09-13","index":568,"close":254.03,"high":259.69,"low":248.38,"open":258.72,"volume":4953400},{"timestamp":1631626200,"date":"2021-09-14","index":569,"close":257.3,"high":259.05,"low":253.83,"open":256.04,"volume":2462300},{"timestamp":1631712600,"date":"2021-09-15","index":570,"close":259.57,"high":259.98,"low":254.36,"open":257.89,"volume":2339500}]},{"date":"2021-06-03","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":487,"close":196.78,"high":199.31,"low":187.51,"open":191.33,"volume":4125300},{"timestamp":1621431000,"date":"2021-05-19","index":488,"close":198.71,"high":199.75,"low":189.27,"open":189.63,"volume":4273500},{"timestamp":1621517400,"date":"2021-05-20","index":489,"close":204.03,"high":205.38,"low":199.01,"open":201.55,"volume":2564300},{"timestamp":1621603800,"date":"2021-05-21","index":490,"close":210.6,"high":210.99,"low":205.62,"open":207.84,"volume":3554400},{"timestamp":1621863000,"date":"2021-05-24","index":491,"close":214.35,"high":215.32,"low":209.36,"open":212.44,"volume":2877900},{"timestamp":1621949400,"date":"2021-05-25","index":492,"close":212.86,"high":216.59,"low":211.84,"open":214.58,"volume":1827900},{"timestamp":1622035800,"date":"2021-05-26","index":493,"close":219.96,"high":225.38,"low":216.38,"open":217.96,"volume":3702200},{"timestamp":1622122200,"date":"2021-05-27","index":494,"close":222.81,"high":222.98,"low":211.35,"open":218,"volume":4073500},{"timestamp":1622208600,"date":"2021-05-28","index":495,"close":222.15,"high":225.93,"low":221,"open":222.85,"volume":2580300},{"timestamp":1622554200,"date":"2021-06-01","index":496,"close":222.07,"high":226.95,"low":218.85,"open":223.23,"volume":2883000},{"timestamp":1622640600,"date":"2021-06-02","index":497,"close":220.58,"high":223.25,"low":218.57,"open":221.35,"volume":2193300}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":498,"close":216,"high":220.54,"low":213.93,"open":220.05,"volume":4565800},{"timestamp":1622813400,"date":"2021-06-04","index":499,"close":206.94,"high":217.41,"low":205.33,"open":216.99,"volume":7318300},{"timestamp":1623072600,"date":"2021-06-07","index":500,"close":215.41,"high":217.81,"low":204.53,"open":206.44,"volume":5854900},{"timestamp":1623159000,"date":"2021-06-08","index":501,"close":215.14,"high":221.6,"low":212.63,"open":217.74,"volume":2891900},{"timestamp":1623245400,"date":"2021-06-09","index":502,"close":213.95,"high":216.69,"low":211.23,"open":215.69,"volume":3353000},{"timestamp":1623331800,"date":"2021-06-10","index":503,"close":228.6,"high":229.41,"low":214.76,"open":214.89,"volume":7787200},{"timestamp":1623418200,"date":"2021-06-11","index":504,"close":231.27,"high":232,"low":224.61,"open":226.61,"volume":4010200},{"timestamp":1623677400,"date":"2021-06-14","index":505,"close":233.53,"high":234.74,"low":228.6,"open":231.5,"volume":2725500},{"timestamp":1623763800,"date":"2021-06-15","index":506,"close":228.34,"high":234,"low":227.29,"open":233.75,"volume":2319300},{"timestamp":1623850200,"date":"2021-06-16","index":507,"close":234.17,"high":235.8,"low":227.65,"open":229,"volume":5452600},{"timestamp":1623936600,"date":"2021-06-17","index":508,"close":241.31,"high":241.45,"low":232,"open":233,"volume":4985700}]},{"date":"2021-03-16","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1614609000,"date":"2021-03-01","index":432,"close":223.4,"high":223.84,"low":215.86,"open":220.82,"volume":2352900},{"timestamp":1614695400,"date":"2021-03-02","index":433,"close":222.1,"high":231.16,"low":221.52,"open":226.5,"volume":2538500},{"timestamp":1614781800,"date":"2021-03-03","index":434,"close":210.62,"high":223.47,"low":206.61,"open":220.86,"volume":4155200},{"timestamp":1614868200,"date":"2021-03-04","index":435,"close":192.99,"high":208.38,"low":187.19,"open":204.79,"volume":6635100},{"timestamp":1614954600,"date":"2021-03-05","index":436,"close":183.12,"high":195.41,"low":168.67,"open":194.64,"volume":9438000},{"timestamp":1615213800,"date":"2021-03-08","index":437,"close":179.75,"high":192.44,"low":178.9,"open":184.29,"volume":5302600},{"timestamp":1615300200,"date":"2021-03-09","index":438,"close":199.1,"high":201.14,"low":189.5,"open":192.65,"volume":3865500},{"timestamp":1615386600,"date":"2021-03-10","index":439,"close":194.86,"high":208.22,"low":192.5,"open":204,"volume":3506900},{"timestamp":1615473000,"date":"2021-03-11","index":440,"close":205.8,"high":206.67,"low":198.42,"open":203.99,"volume":3597800},{"timestamp":1615559400,"date":"2021-03-12","index":441,"close":199,"high":200.98,"low":195.31,"open":200.9,"volume":3033900},{"timestamp":1615815000,"date":"2021-03-15","index":442,"close":200.55,"high":201.47,"low":195.02,"open":199.5,"volume":2524900}],"post":[{"timestamp":1615901400,"date":"2021-03-16","index":443,"close":196.31,"high":209.1,"low":193.5,"open":203.81,"volume":6766400},{"timestamp":1615987800,"date":"2021-03-17","index":444,"close":208.03,"high":210.88,"low":191.28,"open":199,"volume":11955100},{"timestamp":1616074200,"date":"2021-03-18","index":445,"close":190.21,"high":203.75,"low":189.61,"open":203.59,"volume":8799800},{"timestamp":1616160600,"date":"2021-03-19","index":446,"close":194.63,"high":197.79,"low":190.02,"open":192.88,"volume":7375800},{"timestamp":1616419800,"date":"2021-03-22","index":447,"close":195.73,"high":198,"low":190.23,"open":191.91,"volume":5561000},{"timestamp":1616506200,"date":"2021-03-23","index":448,"close":190.6,"high":197.85,"low":189.69,"open":195.74,"volume":4210500},{"timestamp":1616592600,"date":"2021-03-24","index":449,"close":181.6,"high":193.5,"low":180.11,"open":191,"volume":3994300},{"timestamp":1616679000,"date":"2021-03-25","index":450,"close":179.16,"high":181.88,"low":174.58,"open":175.67,"volume":3755700},{"timestamp":1616765400,"date":"2021-03-26","index":451,"close":177.68,"high":181.5,"low":170.1,"open":179.03,"volume":3732800},{"timestamp":1617024600,"date":"2021-03-29","index":452,"close":173.85,"high":182.73,"low":171.2,"open":177.69,"volume":3050500},{"timestamp":1617111000,"date":"2021-03-30","index":453,"close":175.28,"high":176.24,"low":168.76,"open":171.08,"volume":4278000}]},{"date":"2020-12-02","estimated":null,"reported":0.08,"pre":[],"post":[]},{"date":"2020-09-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1597757400,"date":"2020-08-18","index":299,"close":107.1,"high":107.65,"low":105.62,"open":106.52,"volume":2551600},{"timestamp":1597843800,"date":"2020-08-19","index":300,"close":108.15,"high":109.69,"low":105.7,"open":107.65,"volume":2234700},{"timestamp":1597930200,"date":"2020-08-20","index":301,"close":112.49,"high":112.65,"low":106.82,"open":107.55,"volume":2803500},{"timestamp":1598016600,"date":"2020-08-21","index":302,"close":112.02,"high":113.53,"low":110.87,"open":112,"volume":2348600},{"timestamp":1598275800,"date":"2020-08-24","index":303,"close":111.25,"high":113.66,"low":108.26,"open":113.4,"volume":2811000},{"timestamp":1598362200,"date":"2020-08-25","index":304,"close":113.57,"high":114.45,"low":109.35,"open":110.3,"volume":2817400},{"timestamp":1598448600,"date":"2020-08-26","index":305,"close":117.11,"high":119.94,"low":114.26,"open":115.01,"volume":4861900},{"timestamp":1598535000,"date":"2020-08-27","index":306,"close":117.13,"high":118.27,"low":113.78,"open":117.4,"volume":3181400},{"timestamp":1598621400,"date":"2020-08-28","index":307,"close":118.64,"high":121,"low":117.42,"open":118.26,"volume":3601300},{"timestamp":1598880600,"date":"2020-08-31","index":308,"close":125.73,"high":126.55,"low":120,"open":120,"volume":8674400},{"timestamp":1598967000,"date":"2020-09-01","index":309,"close":143.69,"high":144.68,"low":130,"open":134.44,"volume":15730600}],"post":[{"timestamp":1599053400,"date":"2020-09-02","index":310,"close":142.07,"high":153.1,"low":130.98,"open":152.04,"volume":32009800},{"timestamp":1599139800,"date":"2020-09-03","index":311,"close":129.25,"high":138.79,"low":127,"open":131,"volume":21225900},{"timestamp":1599226200,"date":"2020-09-04","index":312,"close":125.19,"high":129.95,"low":115.25,"open":125.28,"volume":10846600},{"timestamp":1599571800,"date":"2020-09-08","index":313,"close":125.63,"high":128.93,"low":118,"open":118.86,"volume":6962900},{"timestamp":1599658200,"date":"2020-09-09","index":314,"close":128.18,"high":129.7,"low":124,"open":129.61,"volume":5758300},{"timestamp":1599744600,"date":"2020-09-10","index":315,"close":129.35,"high":134.05,"low":128.4,"open":130.28,"volume":6511700},{"timestamp":1599831000,"date":"2020-09-11","index":316,"close":126.28,"high":131.66,"low":122.85,"open":131.12,"volume":4284100},{"timestamp":1600090200,"date":"2020-09-14","index":317,"close":128.5,"high":129.9,"low":127.15,"open":127.78,"volume":4223100},{"timestamp":1600176600,"date":"2020-09-15","index":318,"close":131.45,"high":132.19,"low":127.35,"open":130.65,"volume":5177500},{"timestamp":1600263000,"date":"2020-09-16","index":319,"close":131.15,"high":133.84,"low":129.52,"open":132,"volume":3647200},{"timestamp":1600349400,"date":"2020-09-17","index":320,"close":128.58,"high":129.23,"low":124.8,"open":127.48,"volume":4945100}]},{"date":"2020-06-02","estimated":-0.06,"reported":0.02,"pre":[{"timestamp":1589549400,"date":"2020-05-15","index":234,"close":77.14,"high":80.29,"low":76.33,"open":77.5,"volume":3292900},{"timestamp":1589808600,"date":"2020-05-18","index":235,"close":76.1,"high":78.99,"low":75.78,"open":78.11,"volume":2868200},{"timestamp":1589895000,"date":"2020-05-19","index":236,"close":78.55,"high":79.58,"low":76.5,"open":76.53,"volume":2675400},{"timestamp":1589981400,"date":"2020-05-20","index":237,"close":80.97,"high":81.74,"low":79.15,"open":80.72,"volume":3564100},{"timestamp":1590067800,"date":"2020-05-21","index":238,"close":80.6,"high":81.87,"low":78.82,"open":81.62,"volume":2072300},{"timestamp":1590154200,"date":"2020-05-22","index":239,"close":82.22,"high":82.7,"low":80,"open":81,"volume":2823000},{"timestamp":1590499800,"date":"2020-05-26","index":240,"close":79.35,"high":83.4,"low":77.95,"open":83.39,"volume":4122400},{"timestamp":1590586200,"date":"2020-05-27","index":241,"close":77.99,"high":79,"low":71.51,"open":79,"volume":7021300},{"timestamp":1590672600,"date":"2020-05-28","index":242,"close":79.5,"high":82.28,"low":78,"open":78.2,"volume":3805900},{"timestamp":1590759000,"date":"2020-05-29","index":243,"close":87.81,"high":88,"low":81.2,"open":83.19,"volume":13425700},{"timestamp":1591018200,"date":"2020-06-01","index":244,"close":94.84,"high":95.8,"low":90.21,"open":90.56,"volume":12028800}],"post":[{"timestamp":1591104600,"date":"2020-06-02","index":245,"close":92.25,"high":96.8,"low":90.03,"open":96.59,"volume":12883300},{"timestamp":1591191000,"date":"2020-06-03","index":246,"close":98.1,"high":103.8,"low":95.6,"open":99.98,"volume":21051500},{"timestamp":1591277400,"date":"2020-06-04","index":247,"close":95.98,"high":98.49,"low":91.83,"open":94.23,"volume":16371200},{"timestamp":1591363800,"date":"2020-06-05","index":248,"close":93.93,"high":95.98,"low":88.87,"open":92.73,"volume":9600600},{"timestamp":1591623000,"date":"2020-06-08","index":249,"close":95.43,"high":97.5,"low":93.62,"open":93.87,"volume":7482400},{"timestamp":1591709400,"date":"2020-06-09","index":250,"close":93.9,"high":96.88,"low":93.62,"open":96,"volume":4351100},{"timestamp":1591795800,"date":"2020-06-10","index":251,"close":97.22,"high":97.74,"low":94.33,"open":95,"volume":5816800},{"timestamp":1591882200,"date":"2020-06-11","index":252,"close":95.04,"high":100.12,"low":94.22,"open":94.85,"volume":8323200},{"timestamp":1591968600,"date":"2020-06-12","index":253,"close":93.12,"high":97.99,"low":91.05,"open":97.99,"volume":6452400},{"timestamp":1592227800,"date":"2020-06-15","index":254,"close":99.02,"high":100,"low":91.5,"open":92.65,"volume":9018900},{"timestamp":1592314200,"date":"2020-06-16","index":255,"close":101.04,"high":101.68,"low":94.69,"open":100,"volume":9808100}]},{"date":"2020-03-19","estimated":-0.08,"reported":-0.02,"pre":[{"timestamp":1583332200,"date":"2020-03-04","index":183,"close":57.2,"high":58.08,"low":56.06,"open":57.18,"volume":2321000},{"timestamp":1583418600,"date":"2020-03-05","index":184,"close":55.92,"high":57.44,"low":54.55,"open":56.08,"volume":3212500},{"timestamp":1583505000,"date":"2020-03-06","index":185,"close":51.96,"high":54.87,"low":50.36,"open":54.24,"volume":5119900},{"timestamp":1583760600,"date":"2020-03-09","index":186,"close":45.74,"high":48.89,"low":45.65,"open":46.81,"volume":5816700},{"timestamp":1583847000,"date":"2020-03-10","index":187,"close":46.91,"high":48.47,"low":45,"open":48.47,"volume":4569900},{"timestamp":1583933400,"date":"2020-03-11","index":188,"close":42.85,"high":46.3,"low":42.23,"open":45.96,"volume":5386200},{"timestamp":1584019800,"date":"2020-03-12","index":189,"close":37.82,"high":40.2,"low":35.98,"open":38.6,"volume":6636500},{"timestamp":1584106200,"date":"2020-03-13","index":190,"close":39.55,"high":40.08,"low":36.59,"open":39.9,"volume":5015200},{"timestamp":1584365400,"date":"2020-03-16","index":191,"close":33.01,"high":36,"low":32.12,"open":36,"volume":6816300},{"timestamp":1584451800,"date":"2020-03-17","index":192,"close":38.01,"high":38.3,"low":31.95,"open":33.93,"volume":5664700},{"timestamp":1584538200,"date":"2020-03-18","index":193,"close":38.63,"high":41.47,"low":35.5,"open":35.76,"volume":6358500}],"post":[{"timestamp":1584624600,"date":"2020-03-19","index":194,"close":41.74,"high":44.49,"low":38.2,"open":40.43,"volume":7442700},{"timestamp":1584711000,"date":"2020-03-20","index":195,"close":49.01,"high":51.97,"low":46.81,"open":49.96,"volume":14253600},{"timestamp":1584970200,"date":"2020-03-23","index":196,"close":51.45,"high":53,"low":46.01,"open":46.24,"volume":11127200},{"timestamp":1585056600,"date":"2020-03-24","index":197,"close":57.33,"high":58.65,"low":54.28,"open":54.92,"volume":8088000},{"timestamp":1585143000,"date":"2020-03-25","index":198,"close":55.78,"high":59.5,"low":55.6,"open":56,"volume":5517200},{"timestamp":1585229400,"date":"2020-03-26","index":199,"close":58.64,"high":59.1,"low":55.04,"open":55.84,"volume":5838700},{"timestamp":1585315800,"date":"2020-03-27","index":200,"close":58.79,"high":59.87,"low":56.02,"open":57.02,"volume":3826100},{"timestamp":1585575000,"date":"2020-03-30","index":201,"close":57.72,"high":59.83,"low":56.27,"open":58.81,"volume":4449500},{"timestamp":1585661400,"date":"2020-03-31","index":202,"close":55.68,"high":60.03,"low":55.26,"open":57.03,"volume":4921400},{"timestamp":1585747800,"date":"2020-04-01","index":203,"close":54.58,"high":56.55,"low":53.53,"open":54,"volume":3113900},{"timestamp":1585834200,"date":"2020-04-02","index":204,"close":56.69,"high":56.92,"low":54.11,"open":54.51,"volume":3058700}]},{"date":"2019-12-05","estimated":-0.12,"reported":-0.07,"pre":[{"timestamp":1574173800,"date":"2019-11-19","index":112,"close":56,"high":57.56,"low":53.76,"open":57.45,"volume":1591200},{"timestamp":1574260200,"date":"2019-11-20","index":113,"close":54.88,"high":58.31,"low":53.39,"open":55.24,"volume":2256900},{"timestamp":1574346600,"date":"2019-11-21","index":114,"close":53.77,"high":55.46,"low":52.85,"open":55.46,"volume":959400},{"timestamp":1574433000,"date":"2019-11-22","index":115,"close":54.2,"high":55.3,"low":53.75,"open":54.19,"volume":1028400},{"timestamp":1574692200,"date":"2019-11-25","index":116,"close":55.84,"high":56.17,"low":54.85,"open":55.32,"volume":1843100},{"timestamp":1574778600,"date":"2019-11-26","index":117,"close":55.58,"high":58.02,"low":54.26,"open":56.5,"volume":1996800},{"timestamp":1574865000,"date":"2019-11-27","index":118,"close":56.29,"high":56.67,"low":55.23,"open":56.37,"volume":986500},{"timestamp":1575037800,"date":"2019-11-29","index":119,"close":58,"high":59.5,"low":56.32,"open":56.96,"volume":1244400},{"timestamp":1575297000,"date":"2019-12-02","index":120,"close":55.01,"high":58.6,"low":52.54,"open":58.5,"volume":2925100},{"timestamp":1575383400,"date":"2019-12-03","index":121,"close":57.37,"high":57.59,"low":53.01,"open":53.29,"volume":1395900},{"timestamp":1575469800,"date":"2019-12-04","index":122,"close":54.98,"high":57,"low":54.3,"open":56.61,"volume":1607000}],"post":[{"timestamp":1575556200,"date":"2019-12-05","index":123,"close":52.95,"high":55.21,"low":51.61,"open":55,"volume":3362400},{"timestamp":1575642600,"date":"2019-12-06","index":124,"close":50.89,"high":55.1,"low":50.5,"open":54,"volume":8029000},{"timestamp":1575901800,"date":"2019-12-09","index":125,"close":49,"high":50.96,"low":48.41,"open":49.14,"volume":13793500},{"timestamp":1575988200,"date":"2019-12-10","index":126,"close":47.55,"high":50.02,"low":47.22,"open":49.92,"volume":5751100},{"timestamp":1576074600,"date":"2019-12-11","index":127,"close":47.73,"high":48.8,"low":46.33,"open":47.01,"volume":9363500},{"timestamp":1576161000,"date":"2019-12-12","index":128,"close":47.3,"high":48.5,"low":46.32,"open":47.95,"volume":5709800},{"timestamp":1576247400,"date":"2019-12-13","index":129,"close":49.41,"high":49.86,"low":46.7,"open":47.5,"volume":6364200},{"timestamp":1576506600,"date":"2019-12-16","index":130,"close":49.45,"high":50.11,"low":48.15,"open":50,"volume":5034600},{"timestamp":1576593000,"date":"2019-12-17","index":131,"close":48.39,"high":49.44,"low":47.52,"open":49.34,"volume":4742300},{"timestamp":1576679400,"date":"2019-12-18","index":132,"close":50.14,"high":50.3,"low":48.6,"open":48.96,"volume":5653300},{"timestamp":1576765800,"date":"2019-12-19","index":133,"close":49.47,"high":50.45,"low":49.2,"open":50.45,"volume":3044800}]},{"date":"2019-09-05","estimated":-0.23,"reported":-0.18,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":48,"close":99.16,"high":101.88,"low":97.26,"open":99.23,"volume":1438800},{"timestamp":1566394200,"date":"2019-08-21","index":49,"close":96.58,"high":100.96,"low":96.27,"open":100.59,"volume":1783900},{"timestamp":1566480600,"date":"2019-08-22","index":50,"close":92.97,"high":96.58,"low":92.8,"open":96.29,"volume":1764000},{"timestamp":1566567000,"date":"2019-08-23","index":51,"close":88.43,"high":91.56,"low":86,"open":91.37,"volume":3041000},{"timestamp":1566826200,"date":"2019-08-26","index":52,"close":88.88,"high":90.84,"low":86.13,"open":90.24,"volume":1462400},{"timestamp":1566912600,"date":"2019-08-27","index":53,"close":84.08,"high":89.95,"low":83.23,"open":89.28,"volume":1821600},{"timestamp":1566999000,"date":"2019-08-28","index":54,"close":86.99,"high":87.52,"low":82.61,"open":84,"volume":1919300},{"timestamp":1567085400,"date":"2019-08-29","index":55,"close":83.82,"high":89.35,"low":83.29,"open":88.3,"volume":1787000},{"timestamp":1567171800,"date":"2019-08-30","index":56,"close":81.28,"high":84.94,"low":78.89,"open":84.02,"volume":1907300},{"timestamp":1567517400,"date":"2019-09-03","index":57,"close":83.76,"high":83.8,"low":80.25,"open":80.85,"volume":1827700},{"timestamp":1567603800,"date":"2019-09-04","index":58,"close":85.31,"high":87.77,"low":82.89,"open":85,"volume":2393100}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":59,"close":86.85,"high":87.19,"low":82.5,"open":86.25,"volume":3918600},{"timestamp":1567776600,"date":"2019-09-06","index":60,"close":75.98,"high":81.5,"low":75.31,"open":79.7,"volume":8672300},{"timestamp":1568035800,"date":"2019-09-09","index":61,"close":67.1,"high":76.12,"low":64.34,"open":76.11,"volume":8598200},{"timestamp":1568122200,"date":"2019-09-10","index":62,"close":71.65,"high":71.8,"low":65.7,"open":65.7,"volume":4672500},{"timestamp":1568208600,"date":"2019-09-11","index":63,"close":69.11,"high":70.93,"low":67.2,"open":69.21,"volume":3114000},{"timestamp":1568295000,"date":"2019-09-12","index":64,"close":69.66,"high":72.4,"low":69.06,"open":69.68,"volume":2923500},{"timestamp":1568381400,"date":"2019-09-13","index":65,"close":64.86,"high":70.31,"low":64.71,"open":69.86,"volume":4166300},{"timestamp":1568640600,"date":"2019-09-16","index":66,"close":67.86,"high":68.86,"low":63.5,"open":63.71,"volume":2804500},{"timestamp":1568727000,"date":"2019-09-17","index":67,"close":71.04,"high":71.33,"low":68.13,"open":68.64,"volume":2810500},{"timestamp":1568813400,"date":"2019-09-18","index":68,"close":70.85,"high":71.88,"low":68.8,"open":70.12,"volume":1999200},{"timestamp":1568899800,"date":"2019-09-19","index":69,"close":68.93,"high":71.87,"low":67.64,"open":71.5,"volume":1684000}]},{"date":"2019-07-18","estimated":-0.47,"reported":-0.47,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":14,"close":64.52,"high":65.03,"low":61.72,"open":63.3,"volume":1735600},{"timestamp":1562160600,"date":"2019-07-03","index":15,"close":67.24,"high":67.48,"low":64.52,"open":64.68,"volume":1564100},{"timestamp":1562333400,"date":"2019-07-05","index":16,"close":67.21,"high":67.25,"low":64.84,"open":67.15,"volume":804900},{"timestamp":1562592600,"date":"2019-07-08","index":17,"close":66.91,"high":71.71,"low":66.9,"open":68.26,"volume":4567200},{"timestamp":1562679000,"date":"2019-07-09","index":18,"close":68.45,"high":69.2,"low":66.88,"open":67.42,"volume":1782700},{"timestamp":1562765400,"date":"2019-07-10","index":19,"close":74.34,"high":74.5,"low":69.5,"open":70,"volume":2719300},{"timestamp":1562851800,"date":"2019-07-11","index":20,"close":70.88,"high":74.98,"low":70.5,"open":74.5,"volume":2351800},{"timestamp":1562938200,"date":"2019-07-12","index":21,"close":73.5,"high":75.2,"low":70.5,"open":71.6,"volume":1838300},{"timestamp":1563197400,"date":"2019-07-15","index":22,"close":71.6,"high":74.29,"low":71.4,"open":74,"volume":1325100},{"timestamp":1563283800,"date":"2019-07-16","index":23,"close":69.54,"high":73.09,"low":69,"open":71.93,"volume":1582300},{"timestamp":1563370200,"date":"2019-07-17","index":24,"close":71,"high":71.56,"low":69.59,"open":70,"volume":1037000}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":25,"close":72.75,"high":74.19,"low":70.15,"open":71,"volume":2779900},{"timestamp":1563543000,"date":"2019-07-19","index":26,"close":83.52,"high":85.85,"low":80.75,"open":85.16,"volume":13669000},{"timestamp":1563802200,"date":"2019-07-22","index":27,"close":87.68,"high":88.5,"low":82.08,"open":82.27,"volume":5357700},{"timestamp":1563888600,"date":"2019-07-23","index":28,"close":86.74,"high":89.44,"low":84.49,"open":88.32,"volume":2529800},{"timestamp":1563975000,"date":"2019-07-24","index":29,"close":87.46,"high":87.85,"low":85.5,"open":86.79,"volume":1250700},{"timestamp":1564061400,"date":"2019-07-25","index":30,"close":92.28,"high":93.34,"low":87,"open":87.5,"volume":3270400},{"timestamp":1564147800,"date":"2019-07-26","index":31,"close":92.88,"high":95.5,"low":91.91,"open":93.04,"volume":2053000},{"timestamp":1564407000,"date":"2019-07-29","index":32,"close":87.23,"high":93.9,"low":82.65,"open":93.69,"volume":3317800},{"timestamp":1564493400,"date":"2019-07-30","index":33,"close":94,"high":96.19,"low":84,"open":86,"volume":3127200},{"timestamp":1564579800,"date":"2019-07-31","index":34,"close":89.07,"high":94.8,"low":86.82,"open":93.95,"volume":2476000},{"timestamp":1564666200,"date":"2019-08-01","index":35,"close":91.53,"high":94.32,"low":89.44,"open":90.07,"volume":2238200}]},{"date":"2019-06-14","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/CRWD_partial.json b/data/CRWD_partial.json index 7a0e2c448..a97aa9bf5 100644 --- a/data/CRWD_partial.json +++ b/data/CRWD_partial.json @@ -1 +1 @@ -[{"date":"2025-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":0.89,"reported":0.93,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1243,"close":348.75,"high":349.59,"low":344.65,"open":346,"volume":2175000},{"timestamp":1716298200,"date":"2024-05-21","index":1244,"close":349.32,"high":351.65,"low":340.52,"open":343.05,"volume":2099300},{"timestamp":1716384600,"date":"2024-05-22","index":1245,"close":345.42,"high":352.94,"low":342.86,"open":350,"volume":1907500},{"timestamp":1716471000,"date":"2024-05-23","index":1246,"close":342.35,"high":350.41,"low":341.27,"open":350,"volume":1836000},{"timestamp":1716557400,"date":"2024-05-24","index":1247,"close":351.47,"high":355.75,"low":340.81,"open":342.67,"volume":2667800},{"timestamp":1716903000,"date":"2024-05-28","index":1248,"close":346.82,"high":358.84,"low":343.11,"open":358.64,"volume":3235300},{"timestamp":1716989400,"date":"2024-05-29","index":1249,"close":349.52,"high":353.54,"low":341.96,"open":342.01,"volume":2638900},{"timestamp":1717075800,"date":"2024-05-30","index":1250,"close":315.92,"high":346.63,"low":314.13,"open":346.15,"volume":6159400},{"timestamp":1717162200,"date":"2024-05-31","index":1251,"close":313.67,"high":329.77,"low":306.5,"open":329.76,"volume":5401800},{"timestamp":1717421400,"date":"2024-06-03","index":1252,"close":308.69,"high":319.48,"low":305.11,"open":319.37,"volume":4364700},{"timestamp":1717507800,"date":"2024-06-04","index":1253,"close":305.58,"high":312.38,"low":303.51,"open":310,"volume":7393800}],"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":"2024-03-07","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600},{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300},{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900},{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600},{"timestamp":1710941400,"date":"2024-03-20","index":1201,"close":326.87,"high":328.47,"low":318.06,"open":321,"volume":2528800},{"timestamp":1711027800,"date":"2024-03-21","index":1202,"close":329.46,"high":333.23,"low":322.05,"open":325.89,"volume":3253400},{"timestamp":1711114200,"date":"2024-03-22","index":1203,"close":327.58,"high":328.39,"low":319.55,"open":327.73,"volume":2599700}]},{"date":"2024-03-05","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":1180,"close":323.71,"high":327,"low":315.07,"open":327,"volume":4136700},{"timestamp":1708525800,"date":"2024-02-21","index":1181,"close":292.36,"high":294.6,"low":273.16,"open":283.03,"volume":9067400},{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600},{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900},{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500},{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600},{"timestamp":1710941400,"date":"2024-03-20","index":1201,"close":326.87,"high":328.47,"low":318.06,"open":321,"volume":2528800}]},{"date":"2023-11-28","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1699885800,"date":"2023-11-13","index":1114,"close":200.96,"high":201.55,"low":197.17,"open":198,"volume":3085900},{"timestamp":1699972200,"date":"2023-11-14","index":1115,"close":207.97,"high":209.07,"low":203.5,"open":205,"volume":3736500},{"timestamp":1700058600,"date":"2023-11-15","index":1116,"close":204.29,"high":210.09,"low":202.67,"open":208.71,"volume":3693500},{"timestamp":1700145000,"date":"2023-11-16","index":1117,"close":204.27,"high":207.11,"low":198.86,"open":200.33,"volume":3013500},{"timestamp":1700231400,"date":"2023-11-17","index":1118,"close":207.09,"high":207.91,"low":203.04,"open":204.27,"volume":1857500},{"timestamp":1700490600,"date":"2023-11-20","index":1119,"close":207.73,"high":209.03,"low":206.07,"open":208,"volume":2229600},{"timestamp":1700577000,"date":"2023-11-21","index":1120,"close":208.98,"high":209.32,"low":205.85,"open":207.74,"volume":2277100},{"timestamp":1700663400,"date":"2023-11-22","index":1121,"close":209.61,"high":210.65,"low":206.55,"open":209.9,"volume":2199900},{"timestamp":1700836200,"date":"2023-11-24","index":1122,"close":210.66,"high":212.86,"low":207.68,"open":208.86,"volume":1658000},{"timestamp":1701095400,"date":"2023-11-27","index":1123,"close":210.07,"high":213.14,"low":207.57,"open":209.62,"volume":4012500},{"timestamp":1701181800,"date":"2023-11-28","index":1124,"close":212.35,"high":214.71,"low":207.22,"open":208.93,"volume":7147600}],"post":[{"timestamp":1701268200,"date":"2023-11-29","index":1125,"close":234.44,"high":235.63,"low":218.83,"open":220,"volume":12996500},{"timestamp":1701354600,"date":"2023-11-30","index":1126,"close":236.99,"high":238.48,"low":229.19,"open":231.19,"volume":7425800},{"timestamp":1701441000,"date":"2023-12-01","index":1127,"close":235.03,"high":236.65,"low":229.8,"open":235.72,"volume":3867300},{"timestamp":1701700200,"date":"2023-12-04","index":1128,"close":237.39,"high":237.85,"low":230.91,"open":234.08,"volume":3448500},{"timestamp":1701786600,"date":"2023-12-05","index":1129,"close":238.97,"high":239.07,"low":233.33,"open":233.96,"volume":2576400},{"timestamp":1701873000,"date":"2023-12-06","index":1130,"close":239.42,"high":244.64,"low":237.79,"open":240,"volume":3759700},{"timestamp":1701959400,"date":"2023-12-07","index":1131,"close":240.17,"high":240.71,"low":234.24,"open":239.63,"volume":2477500},{"timestamp":1702045800,"date":"2023-12-08","index":1132,"close":242.55,"high":243.49,"low":237.63,"open":238.34,"volume":1885600},{"timestamp":1702305000,"date":"2023-12-11","index":1133,"close":246.97,"high":249.28,"low":241.39,"open":242.63,"volume":2774100},{"timestamp":1702391400,"date":"2023-12-12","index":1134,"close":248.55,"high":250.29,"low":243.27,"open":244.64,"volume":2977200},{"timestamp":1702477800,"date":"2023-12-13","index":1135,"close":252.04,"high":253.3,"low":247.18,"open":249.75,"volume":2648300}]},{"date":"2023-08-30","estimated":0.56,"reported":0.74,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":1052,"close":149,"high":151.34,"low":147.76,"open":149,"volume":1876200},{"timestamp":1692279000,"date":"2023-08-17","index":1053,"close":144.38,"high":149,"low":143.91,"open":149,"volume":3359000},{"timestamp":1692365400,"date":"2023-08-18","index":1054,"close":146.8,"high":147.3,"low":140.52,"open":141.66,"volume":3113300},{"timestamp":1692624600,"date":"2023-08-21","index":1055,"close":153.9,"high":155.12,"low":150.51,"open":150.76,"volume":4245800},{"timestamp":1692711000,"date":"2023-08-22","index":1056,"close":152.33,"high":155,"low":151.61,"open":154.34,"volume":1708000},{"timestamp":1692797400,"date":"2023-08-23","index":1057,"close":153.81,"high":155.44,"low":151.57,"open":153.48,"volume":1918500},{"timestamp":1692883800,"date":"2023-08-24","index":1058,"close":145.45,"high":155.55,"low":145.29,"open":155.55,"volume":3354300},{"timestamp":1692970200,"date":"2023-08-25","index":1059,"close":149.58,"high":150.44,"low":144.7,"open":146,"volume":2839100},{"timestamp":1693229400,"date":"2023-08-28","index":1060,"close":144.03,"high":147.99,"low":142.36,"open":146.02,"volume":5794000},{"timestamp":1693315800,"date":"2023-08-29","index":1061,"close":146.7,"high":148.41,"low":141.97,"open":142.93,"volume":3620200},{"timestamp":1693402200,"date":"2023-08-30","index":1062,"close":149.18,"high":150.17,"low":145.38,"open":147,"volume":6193900}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":1063,"close":163.03,"high":164.41,"low":153.58,"open":154.11,"volume":13727100},{"timestamp":1693575000,"date":"2023-09-01","index":1064,"close":161.23,"high":166.25,"low":160.31,"open":163.12,"volume":4229900},{"timestamp":1693920600,"date":"2023-09-05","index":1065,"close":165.43,"high":165.59,"low":160.1,"open":161.03,"volume":3288200},{"timestamp":1694007000,"date":"2023-09-06","index":1066,"close":166.23,"high":168.23,"low":164.05,"open":164.99,"volume":4268600},{"timestamp":1694093400,"date":"2023-09-07","index":1067,"close":166.64,"high":167.95,"low":163.2,"open":164.4,"volume":3000900},{"timestamp":1694179800,"date":"2023-09-08","index":1068,"close":168.09,"high":169.23,"low":166,"open":166.48,"volume":2691500},{"timestamp":1694439000,"date":"2023-09-11","index":1069,"close":172.29,"high":172.64,"low":168.67,"open":169.5,"volume":2967700},{"timestamp":1694525400,"date":"2023-09-12","index":1070,"close":169.68,"high":172.35,"low":168.27,"open":170.44,"volume":2110000},{"timestamp":1694611800,"date":"2023-09-13","index":1071,"close":168.47,"high":170.78,"low":168.33,"open":169.52,"volume":1705500},{"timestamp":1694698200,"date":"2023-09-14","index":1072,"close":170.73,"high":171.8,"low":168.57,"open":169.35,"volume":2083400},{"timestamp":1694784600,"date":"2023-09-15","index":1073,"close":165.45,"high":168.21,"low":163.44,"open":166.12,"volume":4726700}]},{"date":"2023-05-31","estimated":0.51,"reported":0.57,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":989,"close":134.01,"high":135.61,"low":133.3,"open":134,"volume":1963500},{"timestamp":1684330200,"date":"2023-05-17","index":990,"close":137.23,"high":139.09,"low":133.61,"open":134.84,"volume":3147600},{"timestamp":1684416600,"date":"2023-05-18","index":991,"close":141.85,"high":141.96,"low":137.23,"open":137.44,"volume":3952100},{"timestamp":1684503000,"date":"2023-05-19","index":992,"close":144.72,"high":148.34,"low":142.39,"open":142.74,"volume":6018200},{"timestamp":1684762200,"date":"2023-05-22","index":993,"close":147.41,"high":148.56,"low":143.82,"open":144.26,"volume":3433400},{"timestamp":1684848600,"date":"2023-05-23","index":994,"close":143.9,"high":148.63,"low":143.79,"open":146.11,"volume":3223100},{"timestamp":1684935000,"date":"2023-05-24","index":995,"close":149.2,"high":149.48,"low":143.15,"open":144.05,"volume":4865800},{"timestamp":1685021400,"date":"2023-05-25","index":996,"close":149.61,"high":151.13,"low":147.19,"open":150.65,"volume":3556400},{"timestamp":1685107800,"date":"2023-05-26","index":997,"close":154.12,"high":158.18,"low":150,"open":150.29,"volume":5650100},{"timestamp":1685453400,"date":"2023-05-30","index":998,"close":158.59,"high":160.78,"low":154.91,"open":159.54,"volume":6715700},{"timestamp":1685539800,"date":"2023-05-31","index":999,"close":160.13,"high":161.79,"low":157.01,"open":158.83,"volume":10277600}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":1000,"close":157.55,"high":159.79,"low":142.49,"open":146.72,"volume":15842100},{"timestamp":1685712600,"date":"2023-06-02","index":1001,"close":151.32,"high":159.4,"low":150.53,"open":158.66,"volume":7981700},{"timestamp":1685971800,"date":"2023-06-05","index":1002,"close":154.08,"high":154.76,"low":148.24,"open":151.05,"volume":4680700},{"timestamp":1686058200,"date":"2023-06-06","index":1003,"close":153.04,"high":155.77,"low":152.4,"open":153.78,"volume":2894400},{"timestamp":1686144600,"date":"2023-06-07","index":1004,"close":149.23,"high":155.9,"low":148.4,"open":154.75,"volume":3492100},{"timestamp":1686231000,"date":"2023-06-08","index":1005,"close":151.3,"high":151.69,"low":148.51,"open":149.12,"volume":2276600},{"timestamp":1686317400,"date":"2023-06-09","index":1006,"close":149.53,"high":153.83,"low":146.84,"open":153.53,"volume":3548600},{"timestamp":1686576600,"date":"2023-06-12","index":1007,"close":151.11,"high":151.86,"low":148.91,"open":150.24,"volume":2446200},{"timestamp":1686663000,"date":"2023-06-13","index":1008,"close":153.11,"high":154.27,"low":150.57,"open":153.06,"volume":3145800},{"timestamp":1686749400,"date":"2023-06-14","index":1009,"close":153.96,"high":154,"low":150.68,"open":153.15,"volume":2673700},{"timestamp":1686835800,"date":"2023-06-15","index":1010,"close":159.81,"high":161.19,"low":152.22,"open":153.23,"volume":7568000}]},{"date":"2023-03-07","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":930,"close":112.43,"high":114.75,"low":111.51,"open":112.02,"volume":3620800},{"timestamp":1677076200,"date":"2023-02-22","index":931,"close":117.63,"high":118.31,"low":113.12,"open":114.42,"volume":5260100},{"timestamp":1677162600,"date":"2023-02-23","index":932,"close":117.44,"high":120.55,"low":114.84,"open":119.69,"volume":5061100},{"timestamp":1677249000,"date":"2023-02-24","index":933,"close":117.28,"high":118.8,"low":115.3,"open":115.78,"volume":4800600},{"timestamp":1677508200,"date":"2023-02-27","index":934,"close":120.65,"high":123.24,"low":118.3,"open":118.64,"volume":5501900},{"timestamp":1677594600,"date":"2023-02-28","index":935,"close":120.69,"high":122.68,"low":120.09,"open":120.2,"volume":3503800},{"timestamp":1677681000,"date":"2023-03-01","index":936,"close":120.21,"high":121.05,"low":118.61,"open":120.23,"volume":2768300},{"timestamp":1677767400,"date":"2023-03-02","index":937,"close":123.64,"high":123.93,"low":118.71,"open":119,"volume":3849000},{"timestamp":1677853800,"date":"2023-03-03","index":938,"close":126.04,"high":127.12,"low":121.7,"open":123.3,"volume":4878300},{"timestamp":1678113000,"date":"2023-03-06","index":939,"close":127.59,"high":130.19,"low":127.32,"open":130,"volume":7582900},{"timestamp":1678199400,"date":"2023-03-07","index":940,"close":124.93,"high":128.6,"low":124.51,"open":127,"volume":9777400}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":941,"close":128.92,"high":134.96,"low":125,"open":132.88,"volume":24696900},{"timestamp":1678372200,"date":"2023-03-09","index":942,"close":121.68,"high":130.09,"low":121.52,"open":128.11,"volume":8030600},{"timestamp":1678458600,"date":"2023-03-10","index":943,"close":119.72,"high":124.51,"low":118.15,"open":119.88,"volume":8049500},{"timestamp":1678714200,"date":"2023-03-13","index":944,"close":121.41,"high":123.6,"low":118.23,"open":119.11,"volume":6261700},{"timestamp":1678800600,"date":"2023-03-14","index":945,"close":128.01,"high":128.16,"low":122.87,"open":124.88,"volume":6557300},{"timestamp":1678887000,"date":"2023-03-15","index":946,"close":129.32,"high":130.19,"low":126.53,"open":126.56,"volume":6123700},{"timestamp":1678973400,"date":"2023-03-16","index":947,"close":133.52,"high":134.09,"low":129.55,"open":130.3,"volume":6939900},{"timestamp":1679059800,"date":"2023-03-17","index":948,"close":133.12,"high":136.47,"low":131.86,"open":133.75,"volume":5728900},{"timestamp":1679319000,"date":"2023-03-20","index":949,"close":132.74,"high":133.29,"low":130.22,"open":132.31,"volume":4245700},{"timestamp":1679405400,"date":"2023-03-21","index":950,"close":136.02,"high":136.9,"low":131.27,"open":131.75,"volume":4738000},{"timestamp":1679491800,"date":"2023-03-22","index":951,"close":133.26,"high":137.88,"low":133.25,"open":135.7,"volume":3739100}]},{"date":"2022-11-29","estimated":0.31,"reported":0.4,"pre":[{"timestamp":1668436200,"date":"2022-11-14","index":864,"close":142.01,"high":144.13,"low":138.29,"open":141.55,"volume":3043700},{"timestamp":1668522600,"date":"2022-11-15","index":865,"close":148.3,"high":151.43,"low":146.03,"open":148.99,"volume":3967100},{"timestamp":1668609000,"date":"2022-11-16","index":866,"close":143.65,"high":147.63,"low":142.09,"open":146.71,"volume":2539500},{"timestamp":1668695400,"date":"2022-11-17","index":867,"close":139.23,"high":141.37,"low":137.87,"open":139.62,"volume":3927400},{"timestamp":1668781800,"date":"2022-11-18","index":868,"close":138.99,"high":146.72,"low":137.2,"open":146.51,"volume":5404900},{"timestamp":1669041000,"date":"2022-11-21","index":869,"close":135.56,"high":137.51,"low":134.38,"open":137.11,"volume":2887200},{"timestamp":1669127400,"date":"2022-11-22","index":870,"close":135.8,"high":136.31,"low":132.48,"open":135.82,"volume":3851200},{"timestamp":1669213800,"date":"2022-11-23","index":871,"close":140.89,"high":141.62,"low":133.84,"open":135.58,"volume":2578100},{"timestamp":1669386600,"date":"2022-11-25","index":872,"close":140.05,"high":141.37,"low":138.52,"open":139.85,"volume":1022500},{"timestamp":1669645800,"date":"2022-11-28","index":873,"close":139.45,"high":141,"low":136.66,"open":139.68,"volume":3382200},{"timestamp":1669732200,"date":"2022-11-29","index":874,"close":138,"high":140.32,"low":136.25,"open":140,"volume":10554600}],"post":[{"timestamp":1669818600,"date":"2022-11-30","index":875,"close":117.65,"high":117.81,"low":108.89,"open":112.29,"volume":38648000},{"timestamp":1669905000,"date":"2022-12-01","index":876,"close":124.07,"high":124.92,"low":118.57,"open":118.64,"volume":14442800},{"timestamp":1669991400,"date":"2022-12-02","index":877,"close":124,"high":125.55,"low":120.73,"open":121.75,"volume":8851000},{"timestamp":1670250600,"date":"2022-12-05","index":878,"close":118.33,"high":124.41,"low":116.69,"open":122.46,"volume":5780700},{"timestamp":1670337000,"date":"2022-12-06","index":879,"close":113.83,"high":118.8,"low":112.99,"open":118.34,"volume":4740900},{"timestamp":1670423400,"date":"2022-12-07","index":880,"close":113.2,"high":114.99,"low":110.33,"open":114.33,"volume":4655200},{"timestamp":1670509800,"date":"2022-12-08","index":881,"close":114.24,"high":116.37,"low":111.75,"open":113.53,"volume":4292600},{"timestamp":1670596200,"date":"2022-12-09","index":882,"close":115.08,"high":117,"low":112.95,"open":113.76,"volume":3014600},{"timestamp":1670855400,"date":"2022-12-12","index":883,"close":118.54,"high":118.58,"low":114.4,"open":114.76,"volume":3034600},{"timestamp":1670941800,"date":"2022-12-13","index":884,"close":120.99,"high":125.52,"low":118.43,"open":124.23,"volume":4455100},{"timestamp":1671028200,"date":"2022-12-14","index":885,"close":120.57,"high":123.8,"low":118.8,"open":121,"volume":3936000}]},{"date":"2022-08-30","estimated":0.28,"reported":0.36,"pre":[{"timestamp":1660656600,"date":"2022-08-16","index":801,"close":200.41,"high":201.07,"low":195.78,"open":200,"volume":2926200},{"timestamp":1660743000,"date":"2022-08-17","index":802,"close":196.89,"high":198.51,"low":194.27,"open":196.4,"volume":2237600},{"timestamp":1660829400,"date":"2022-08-18","index":803,"close":195.76,"high":197.25,"low":193.81,"open":195.33,"volume":1642600},{"timestamp":1660915800,"date":"2022-08-19","index":804,"close":190.52,"high":193.5,"low":188.55,"open":192.74,"volume":2235600},{"timestamp":1661175000,"date":"2022-08-22","index":805,"close":185.88,"high":188.65,"low":184,"open":186.36,"volume":2470500},{"timestamp":1661261400,"date":"2022-08-23","index":806,"close":192.36,"high":193.89,"low":190.09,"open":191.46,"volume":3410200},{"timestamp":1661347800,"date":"2022-08-24","index":807,"close":194.62,"high":199.41,"low":194.59,"open":196.2,"volume":3223100},{"timestamp":1661434200,"date":"2022-08-25","index":808,"close":202.94,"high":203.67,"low":197.54,"open":199.29,"volume":3042300},{"timestamp":1661520600,"date":"2022-08-26","index":809,"close":194.56,"high":202.7,"low":194.52,"open":202.64,"volume":3583600},{"timestamp":1661779800,"date":"2022-08-29","index":810,"close":192.05,"high":197.19,"low":190.69,"open":191.01,"volume":2707000},{"timestamp":1661866200,"date":"2022-08-30","index":811,"close":193.29,"high":198.14,"low":189.12,"open":196.32,"volume":7286700}],"post":[{"timestamp":1661952600,"date":"2022-08-31","index":812,"close":182.61,"high":197.94,"low":178.38,"open":197.21,"volume":15736300},{"timestamp":1662039000,"date":"2022-09-01","index":813,"close":172.97,"high":180,"low":169.08,"open":178.45,"volume":6886300},{"timestamp":1662125400,"date":"2022-09-02","index":814,"close":172.45,"high":177.13,"low":170.91,"open":174.28,"volume":4350000},{"timestamp":1662471000,"date":"2022-09-06","index":815,"close":171.15,"high":172.69,"low":168.62,"open":172.45,"volume":2964800},{"timestamp":1662557400,"date":"2022-09-07","index":816,"close":171.96,"high":173.09,"low":166.8,"open":170.69,"volume":3204700},{"timestamp":1662643800,"date":"2022-09-08","index":817,"close":179.88,"high":179.88,"low":169.16,"open":170.17,"volume":3184300},{"timestamp":1662730200,"date":"2022-09-09","index":818,"close":190.86,"high":191.52,"low":183.71,"open":183.74,"volume":4174700},{"timestamp":1662989400,"date":"2022-09-12","index":819,"close":195.1,"high":195.29,"low":191.25,"open":191.28,"volume":3042900},{"timestamp":1663075800,"date":"2022-09-13","index":820,"close":184.7,"high":189.8,"low":183,"open":186.63,"volume":3903500},{"timestamp":1663162200,"date":"2022-09-14","index":821,"close":184.11,"high":185.49,"low":181.5,"open":184.7,"volume":2701700},{"timestamp":1663248600,"date":"2022-09-15","index":822,"close":178.86,"high":185.14,"low":177.88,"open":181.82,"volume":2760100}]},{"date":"2022-06-02","estimated":0.23,"reported":0.31,"pre":[{"timestamp":1652880600,"date":"2022-05-18","index":740,"close":138.5,"high":148.42,"low":136.36,"open":144.18,"volume":5895100},{"timestamp":1652967000,"date":"2022-05-19","index":741,"close":142.64,"high":148.79,"low":136.68,"open":138.6,"volume":4582200},{"timestamp":1653053400,"date":"2022-05-20","index":742,"close":148.74,"high":156.71,"low":142.05,"open":151.78,"volume":8197500},{"timestamp":1653312600,"date":"2022-05-23","index":743,"close":149.27,"high":153.97,"low":144.87,"open":147.76,"volume":4388800},{"timestamp":1653399000,"date":"2022-05-24","index":744,"close":139.87,"high":148.38,"low":137.05,"open":146.69,"volume":4244400},{"timestamp":1653485400,"date":"2022-05-25","index":745,"close":146.64,"high":148.82,"low":137.7,"open":138.82,"volume":4515800},{"timestamp":1653571800,"date":"2022-05-26","index":746,"close":155.84,"high":160.25,"low":145.26,"open":145.7,"volume":5502200},{"timestamp":1653658200,"date":"2022-05-27","index":747,"close":166.82,"high":167.36,"low":158.67,"open":158.89,"volume":4522100},{"timestamp":1654003800,"date":"2022-05-31","index":748,"close":159.99,"high":170.56,"low":158.05,"open":167.57,"volume":5849600},{"timestamp":1654090200,"date":"2022-06-01","index":749,"close":161.45,"high":168,"low":158.35,"open":163.01,"volume":4977100},{"timestamp":1654176600,"date":"2022-06-02","index":750,"close":174.02,"high":176.56,"low":160.99,"open":161,"volume":8498700}],"post":[{"timestamp":1654263000,"date":"2022-06-03","index":751,"close":162.1,"high":170.82,"low":160.69,"open":165.86,"volume":9303200},{"timestamp":1654522200,"date":"2022-06-06","index":752,"close":168.97,"high":171.35,"low":162.71,"open":167.48,"volume":6826000},{"timestamp":1654608600,"date":"2022-06-07","index":753,"close":176.68,"high":181.89,"low":165.84,"open":166.1,"volume":5790900},{"timestamp":1654695000,"date":"2022-06-08","index":754,"close":178.84,"high":180.47,"low":175.05,"open":176,"volume":2893000},{"timestamp":1654781400,"date":"2022-06-09","index":755,"close":173.55,"high":179.58,"low":173.41,"open":176.5,"volume":2914500},{"timestamp":1654867800,"date":"2022-06-10","index":756,"close":169.32,"high":170.5,"low":165.08,"open":168.13,"volume":4201700},{"timestamp":1655127000,"date":"2022-06-13","index":757,"close":154.52,"high":160.88,"low":150.63,"open":158.71,"volume":5620300},{"timestamp":1655213400,"date":"2022-06-14","index":758,"close":159.26,"high":162.25,"low":153.54,"open":156,"volume":3283000},{"timestamp":1655299800,"date":"2022-06-15","index":759,"close":164.35,"high":167.5,"low":159.27,"open":161.33,"volume":3635000},{"timestamp":1655386200,"date":"2022-06-16","index":760,"close":157.21,"high":161.45,"low":153.76,"open":157.04,"volume":3776800},{"timestamp":1655472600,"date":"2022-06-17","index":761,"close":163.9,"high":165.51,"low":157.93,"open":158.5,"volume":4364800}]},{"date":"2022-03-09","estimated":0.2,"reported":0.3,"pre":[{"timestamp":1645626600,"date":"2022-02-23","index":681,"close":161.83,"high":171.6,"low":161.64,"open":170.62,"volume":3659400},{"timestamp":1645713000,"date":"2022-02-24","index":682,"close":182.88,"high":184.33,"low":153.5,"open":153.5,"volume":9574700},{"timestamp":1645799400,"date":"2022-02-25","index":683,"close":181.75,"high":183.7,"low":174.26,"open":182.51,"volume":5477700},{"timestamp":1646058600,"date":"2022-02-28","index":684,"close":195.21,"high":197.25,"low":186.73,"open":187.35,"volume":8335700},{"timestamp":1646145000,"date":"2022-03-01","index":685,"close":197.64,"high":205.68,"low":195.85,"open":201.33,"volume":6864800},{"timestamp":1646231400,"date":"2022-03-02","index":686,"close":201.75,"high":203.37,"low":190.27,"open":198.6,"volume":4295700},{"timestamp":1646317800,"date":"2022-03-03","index":687,"close":191.02,"high":204.8,"low":189.08,"open":200,"volume":5157800},{"timestamp":1646404200,"date":"2022-03-04","index":688,"close":179.03,"high":193.86,"low":177.28,"open":193.76,"volume":4721700},{"timestamp":1646663400,"date":"2022-03-07","index":689,"close":167.4,"high":182.46,"low":165.59,"open":180.99,"volume":5122400},{"timestamp":1646749800,"date":"2022-03-08","index":690,"close":156.77,"high":165.01,"low":155.36,"open":165,"volume":6671800},{"timestamp":1646836200,"date":"2022-03-09","index":691,"close":169.79,"high":171.08,"low":157.67,"open":161.31,"volume":9287200}],"post":[{"timestamp":1646922600,"date":"2022-03-10","index":692,"close":191.02,"high":198.67,"low":182.55,"open":187.9,"volume":24135400},{"timestamp":1647009000,"date":"2022-03-11","index":693,"close":190.54,"high":197,"low":189.5,"open":191.12,"volume":7983100},{"timestamp":1647264600,"date":"2022-03-14","index":694,"close":183.12,"high":191.92,"low":178,"open":188.01,"volume":5855500},{"timestamp":1647351000,"date":"2022-03-15","index":695,"close":188.64,"high":189.04,"low":178.16,"open":183.5,"volume":5086000},{"timestamp":1647437400,"date":"2022-03-16","index":696,"close":189.66,"high":197.82,"low":181.28,"open":191.59,"volume":7738900},{"timestamp":1647523800,"date":"2022-03-17","index":697,"close":204.13,"high":205.11,"low":186.52,"open":189.28,"volume":6523500},{"timestamp":1647610200,"date":"2022-03-18","index":698,"close":208.06,"high":209.68,"low":200.75,"open":201.6,"volume":6604100},{"timestamp":1647869400,"date":"2022-03-21","index":699,"close":204.13,"high":205.49,"low":195.5,"open":203,"volume":6307100},{"timestamp":1647955800,"date":"2022-03-22","index":700,"close":217.06,"high":219.75,"low":204.01,"open":204.2,"volume":6391900},{"timestamp":1648042200,"date":"2022-03-23","index":701,"close":219.48,"high":223.98,"low":210.57,"open":213.24,"volume":4624900},{"timestamp":1648128600,"date":"2022-03-24","index":702,"close":223.4,"high":223.49,"low":215.2,"open":220,"volume":3055300}]},{"date":"2021-12-01","estimated":0.1,"reported":0.17,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":614,"close":262.51,"high":262.88,"low":253.99,"open":255.31,"volume":4216700},{"timestamp":1637159400,"date":"2021-11-17","index":615,"close":269.78,"high":270.58,"low":262.39,"open":265.39,"volume":3368800},{"timestamp":1637245800,"date":"2021-11-18","index":616,"close":264.72,"high":274.98,"low":264.56,"open":270.42,"volume":2548700},{"timestamp":1637332200,"date":"2021-11-19","index":617,"close":257.63,"high":269.66,"low":256.91,"open":269.4,"volume":2584700},{"timestamp":1637591400,"date":"2021-11-22","index":618,"close":239.64,"high":253.33,"low":235.1,"open":252.76,"volume":6074300},{"timestamp":1637677800,"date":"2021-11-23","index":619,"close":230.58,"high":236.77,"low":224.05,"open":231,"volume":7275000},{"timestamp":1637764200,"date":"2021-11-24","index":620,"close":230.77,"high":232.06,"low":222.62,"open":229.64,"volume":3130300},{"timestamp":1637937000,"date":"2021-11-26","index":621,"close":232.64,"high":236.3,"low":227.86,"open":235.72,"volume":2154800},{"timestamp":1638196200,"date":"2021-11-29","index":622,"close":224.57,"high":235.68,"low":221.03,"open":235,"volume":6396500},{"timestamp":1638282600,"date":"2021-11-30","index":623,"close":217.14,"high":229.04,"low":216.49,"open":226.82,"volume":5052900},{"timestamp":1638369000,"date":"2021-12-01","index":624,"close":201.5,"high":225.6,"low":199.18,"open":220.69,"volume":8072100}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":625,"close":209.35,"high":212.6,"low":201.19,"open":207.98,"volume":9341200},{"timestamp":1638541800,"date":"2021-12-03","index":626,"close":197.05,"high":213.26,"low":188.43,"open":212.84,"volume":7840100},{"timestamp":1638801000,"date":"2021-12-06","index":627,"close":194.71,"high":196,"low":185.71,"open":190.05,"volume":5275400},{"timestamp":1638887400,"date":"2021-12-07","index":628,"close":204.32,"high":208.11,"low":200.62,"open":200.62,"volume":4432400},{"timestamp":1638973800,"date":"2021-12-08","index":629,"close":209.18,"high":211,"low":200.05,"open":205.6,"volume":3981100},{"timestamp":1639060200,"date":"2021-12-09","index":630,"close":201.27,"high":213.4,"low":199.4,"open":209.96,"volume":3387800},{"timestamp":1639146600,"date":"2021-12-10","index":631,"close":198.6,"high":205.5,"low":196.5,"open":201.75,"volume":3326700},{"timestamp":1639405800,"date":"2021-12-13","index":632,"close":198.68,"high":204.17,"low":194.32,"open":198.59,"volume":4050600},{"timestamp":1639492200,"date":"2021-12-14","index":633,"close":198.71,"high":200.62,"low":192,"open":197.01,"volume":3841700},{"timestamp":1639578600,"date":"2021-12-15","index":634,"close":210.71,"high":212.2,"low":194.75,"open":198.55,"volume":4494200},{"timestamp":1639665000,"date":"2021-12-16","index":635,"close":200.28,"high":212.29,"low":196.92,"open":211.7,"volume":4081700}]},{"date":"2021-08-31","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1629207000,"date":"2021-08-17","index":550,"close":232.8,"high":234.27,"low":227.25,"open":234,"volume":3091400},{"timestamp":1629293400,"date":"2021-08-18","index":551,"close":233.78,"high":237.5,"low":230.23,"open":233.48,"volume":2028000},{"timestamp":1629379800,"date":"2021-08-19","index":552,"close":234.96,"high":237.2,"low":231.02,"open":231.98,"volume":2077100},{"timestamp":1629466200,"date":"2021-08-20","index":553,"close":237.88,"high":238.64,"low":233.32,"open":236.54,"volume":1740900},{"timestamp":1629725400,"date":"2021-08-23","index":554,"close":245.8,"high":246.81,"low":239.31,"open":242.1,"volume":2670900},{"timestamp":1629811800,"date":"2021-08-24","index":555,"close":265.63,"high":269.68,"low":258.42,"open":260.57,"volume":11061200},{"timestamp":1629898200,"date":"2021-08-25","index":556,"close":270,"high":275.75,"low":265.19,"open":267.03,"volume":14749100},{"timestamp":1629984600,"date":"2021-08-26","index":557,"close":278.77,"high":281.81,"low":268.39,"open":269.58,"volume":6780100},{"timestamp":1630071000,"date":"2021-08-27","index":558,"close":282.31,"high":285.76,"low":277.75,"open":279.55,"volume":4041400},{"timestamp":1630330200,"date":"2021-08-30","index":559,"close":286.37,"high":289.24,"low":280.5,"open":285.31,"volume":4772900},{"timestamp":1630416600,"date":"2021-08-31","index":560,"close":281,"high":286.4,"low":278.38,"open":281.99,"volume":8621700}],"post":[{"timestamp":1630503000,"date":"2021-09-01","index":561,"close":269.97,"high":285.45,"low":269.28,"open":273.22,"volume":11742300},{"timestamp":1630589400,"date":"2021-09-02","index":562,"close":272.67,"high":275.18,"low":269.38,"open":272.25,"volume":4182400},{"timestamp":1630675800,"date":"2021-09-03","index":563,"close":278.23,"high":278.84,"low":271.2,"open":272.59,"volume":3469300},{"timestamp":1631021400,"date":"2021-09-07","index":564,"close":269.68,"high":279.8,"low":268.31,"open":279.37,"volume":4467400},{"timestamp":1631107800,"date":"2021-09-08","index":565,"close":265.23,"high":270.58,"low":263.66,"open":270.23,"volume":3044700},{"timestamp":1631194200,"date":"2021-09-09","index":566,"close":265.16,"high":269.85,"low":264.53,"open":265.01,"volume":2972200},{"timestamp":1631280600,"date":"2021-09-10","index":567,"close":262,"high":269.7,"low":260.57,"open":268.07,"volume":3040700},{"timestamp":1631539800,"date":"2021-09-13","index":568,"close":254.03,"high":259.69,"low":248.38,"open":258.72,"volume":4953400},{"timestamp":1631626200,"date":"2021-09-14","index":569,"close":257.3,"high":259.05,"low":253.83,"open":256.04,"volume":2462300},{"timestamp":1631712600,"date":"2021-09-15","index":570,"close":259.57,"high":259.98,"low":254.36,"open":257.89,"volume":2339500},{"timestamp":1631799000,"date":"2021-09-16","index":571,"close":264.74,"high":265.06,"low":257.05,"open":260.23,"volume":2282800}]},{"date":"2021-06-03","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1621431000,"date":"2021-05-19","index":488,"close":198.71,"high":199.75,"low":189.27,"open":189.63,"volume":4273500},{"timestamp":1621517400,"date":"2021-05-20","index":489,"close":204.03,"high":205.38,"low":199.01,"open":201.55,"volume":2564300},{"timestamp":1621603800,"date":"2021-05-21","index":490,"close":210.6,"high":210.99,"low":205.62,"open":207.84,"volume":3554400},{"timestamp":1621863000,"date":"2021-05-24","index":491,"close":214.35,"high":215.32,"low":209.36,"open":212.44,"volume":2877900},{"timestamp":1621949400,"date":"2021-05-25","index":492,"close":212.86,"high":216.59,"low":211.84,"open":214.58,"volume":1827900},{"timestamp":1622035800,"date":"2021-05-26","index":493,"close":219.96,"high":225.38,"low":216.38,"open":217.96,"volume":3702200},{"timestamp":1622122200,"date":"2021-05-27","index":494,"close":222.81,"high":222.98,"low":211.35,"open":218,"volume":4073500},{"timestamp":1622208600,"date":"2021-05-28","index":495,"close":222.15,"high":225.93,"low":221,"open":222.85,"volume":2580300},{"timestamp":1622554200,"date":"2021-06-01","index":496,"close":222.07,"high":226.95,"low":218.85,"open":223.23,"volume":2883000},{"timestamp":1622640600,"date":"2021-06-02","index":497,"close":220.58,"high":223.25,"low":218.57,"open":221.35,"volume":2193300},{"timestamp":1622727000,"date":"2021-06-03","index":498,"close":216,"high":220.54,"low":213.93,"open":220.05,"volume":4565800}],"post":[{"timestamp":1622813400,"date":"2021-06-04","index":499,"close":206.94,"high":217.41,"low":205.33,"open":216.99,"volume":7318300},{"timestamp":1623072600,"date":"2021-06-07","index":500,"close":215.41,"high":217.81,"low":204.53,"open":206.44,"volume":5854900},{"timestamp":1623159000,"date":"2021-06-08","index":501,"close":215.14,"high":221.6,"low":212.63,"open":217.74,"volume":2891900},{"timestamp":1623245400,"date":"2021-06-09","index":502,"close":213.95,"high":216.69,"low":211.23,"open":215.69,"volume":3353000},{"timestamp":1623331800,"date":"2021-06-10","index":503,"close":228.6,"high":229.41,"low":214.76,"open":214.89,"volume":7787200},{"timestamp":1623418200,"date":"2021-06-11","index":504,"close":231.27,"high":232,"low":224.61,"open":226.61,"volume":4010200},{"timestamp":1623677400,"date":"2021-06-14","index":505,"close":233.53,"high":234.74,"low":228.6,"open":231.5,"volume":2725500},{"timestamp":1623763800,"date":"2021-06-15","index":506,"close":228.34,"high":234,"low":227.29,"open":233.75,"volume":2319300},{"timestamp":1623850200,"date":"2021-06-16","index":507,"close":234.17,"high":235.8,"low":227.65,"open":229,"volume":5452600},{"timestamp":1623936600,"date":"2021-06-17","index":508,"close":241.31,"high":241.45,"low":232,"open":233,"volume":4985700},{"timestamp":1624023000,"date":"2021-06-18","index":509,"close":244.91,"high":247.94,"low":239.66,"open":241.2,"volume":5987300}]},{"date":"2021-03-16","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1614695400,"date":"2021-03-02","index":433,"close":222.1,"high":231.16,"low":221.52,"open":226.5,"volume":2538500},{"timestamp":1614781800,"date":"2021-03-03","index":434,"close":210.62,"high":223.47,"low":206.61,"open":220.86,"volume":4155200},{"timestamp":1614868200,"date":"2021-03-04","index":435,"close":192.99,"high":208.38,"low":187.19,"open":204.79,"volume":6635100},{"timestamp":1614954600,"date":"2021-03-05","index":436,"close":183.12,"high":195.41,"low":168.67,"open":194.64,"volume":9438000},{"timestamp":1615213800,"date":"2021-03-08","index":437,"close":179.75,"high":192.44,"low":178.9,"open":184.29,"volume":5302600},{"timestamp":1615300200,"date":"2021-03-09","index":438,"close":199.1,"high":201.14,"low":189.5,"open":192.65,"volume":3865500},{"timestamp":1615386600,"date":"2021-03-10","index":439,"close":194.86,"high":208.22,"low":192.5,"open":204,"volume":3506900},{"timestamp":1615473000,"date":"2021-03-11","index":440,"close":205.8,"high":206.67,"low":198.42,"open":203.99,"volume":3597800},{"timestamp":1615559400,"date":"2021-03-12","index":441,"close":199,"high":200.98,"low":195.31,"open":200.9,"volume":3033900},{"timestamp":1615815000,"date":"2021-03-15","index":442,"close":200.55,"high":201.47,"low":195.02,"open":199.5,"volume":2524900},{"timestamp":1615901400,"date":"2021-03-16","index":443,"close":196.31,"high":209.1,"low":193.5,"open":203.81,"volume":6766400}],"post":[{"timestamp":1615987800,"date":"2021-03-17","index":444,"close":208.03,"high":210.88,"low":191.28,"open":199,"volume":11955100},{"timestamp":1616074200,"date":"2021-03-18","index":445,"close":190.21,"high":203.75,"low":189.61,"open":203.59,"volume":8799800},{"timestamp":1616160600,"date":"2021-03-19","index":446,"close":194.63,"high":197.79,"low":190.02,"open":192.88,"volume":7375800},{"timestamp":1616419800,"date":"2021-03-22","index":447,"close":195.73,"high":198,"low":190.23,"open":191.91,"volume":5561000},{"timestamp":1616506200,"date":"2021-03-23","index":448,"close":190.6,"high":197.85,"low":189.69,"open":195.74,"volume":4210500},{"timestamp":1616592600,"date":"2021-03-24","index":449,"close":181.6,"high":193.5,"low":180.11,"open":191,"volume":3994300},{"timestamp":1616679000,"date":"2021-03-25","index":450,"close":179.16,"high":181.88,"low":174.58,"open":175.67,"volume":3755700},{"timestamp":1616765400,"date":"2021-03-26","index":451,"close":177.68,"high":181.5,"low":170.1,"open":179.03,"volume":3732800},{"timestamp":1617024600,"date":"2021-03-29","index":452,"close":173.85,"high":182.73,"low":171.2,"open":177.69,"volume":3050500},{"timestamp":1617111000,"date":"2021-03-30","index":453,"close":175.28,"high":176.24,"low":168.76,"open":171.08,"volume":4278000},{"timestamp":1617197400,"date":"2021-03-31","index":454,"close":182.51,"high":184.99,"low":178.71,"open":179.24,"volume":4268100}]},{"date":"2020-12-02","estimated":null,"reported":0.08,"pre":[],"post":[]},{"date":"2020-09-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1597843800,"date":"2020-08-19","index":300,"close":108.15,"high":109.69,"low":105.7,"open":107.65,"volume":2234700},{"timestamp":1597930200,"date":"2020-08-20","index":301,"close":112.49,"high":112.65,"low":106.82,"open":107.55,"volume":2803500},{"timestamp":1598016600,"date":"2020-08-21","index":302,"close":112.02,"high":113.53,"low":110.87,"open":112,"volume":2348600},{"timestamp":1598275800,"date":"2020-08-24","index":303,"close":111.25,"high":113.66,"low":108.26,"open":113.4,"volume":2811000},{"timestamp":1598362200,"date":"2020-08-25","index":304,"close":113.57,"high":114.45,"low":109.35,"open":110.3,"volume":2817400},{"timestamp":1598448600,"date":"2020-08-26","index":305,"close":117.11,"high":119.94,"low":114.26,"open":115.01,"volume":4861900},{"timestamp":1598535000,"date":"2020-08-27","index":306,"close":117.13,"high":118.27,"low":113.78,"open":117.4,"volume":3181400},{"timestamp":1598621400,"date":"2020-08-28","index":307,"close":118.64,"high":121,"low":117.42,"open":118.26,"volume":3601300},{"timestamp":1598880600,"date":"2020-08-31","index":308,"close":125.73,"high":126.55,"low":120,"open":120,"volume":8674400},{"timestamp":1598967000,"date":"2020-09-01","index":309,"close":143.69,"high":144.68,"low":130,"open":134.44,"volume":15730600},{"timestamp":1599053400,"date":"2020-09-02","index":310,"close":142.07,"high":153.1,"low":130.98,"open":152.04,"volume":32009800}],"post":[{"timestamp":1599139800,"date":"2020-09-03","index":311,"close":129.25,"high":138.79,"low":127,"open":131,"volume":21225900},{"timestamp":1599226200,"date":"2020-09-04","index":312,"close":125.19,"high":129.95,"low":115.25,"open":125.28,"volume":10846600},{"timestamp":1599571800,"date":"2020-09-08","index":313,"close":125.63,"high":128.93,"low":118,"open":118.86,"volume":6962900},{"timestamp":1599658200,"date":"2020-09-09","index":314,"close":128.18,"high":129.7,"low":124,"open":129.61,"volume":5758300},{"timestamp":1599744600,"date":"2020-09-10","index":315,"close":129.35,"high":134.05,"low":128.4,"open":130.28,"volume":6511700},{"timestamp":1599831000,"date":"2020-09-11","index":316,"close":126.28,"high":131.66,"low":122.85,"open":131.12,"volume":4284100},{"timestamp":1600090200,"date":"2020-09-14","index":317,"close":128.5,"high":129.9,"low":127.15,"open":127.78,"volume":4223100},{"timestamp":1600176600,"date":"2020-09-15","index":318,"close":131.45,"high":132.19,"low":127.35,"open":130.65,"volume":5177500},{"timestamp":1600263000,"date":"2020-09-16","index":319,"close":131.15,"high":133.84,"low":129.52,"open":132,"volume":3647200},{"timestamp":1600349400,"date":"2020-09-17","index":320,"close":128.58,"high":129.23,"low":124.8,"open":127.48,"volume":4945100},{"timestamp":1600435800,"date":"2020-09-18","index":321,"close":131.43,"high":132.1,"low":126.72,"open":130.22,"volume":11713100}]},{"date":"2020-06-02","estimated":-0.06,"reported":0.02,"pre":[{"timestamp":1589808600,"date":"2020-05-18","index":235,"close":76.1,"high":78.99,"low":75.78,"open":78.11,"volume":2868200},{"timestamp":1589895000,"date":"2020-05-19","index":236,"close":78.55,"high":79.58,"low":76.5,"open":76.53,"volume":2675400},{"timestamp":1589981400,"date":"2020-05-20","index":237,"close":80.97,"high":81.74,"low":79.15,"open":80.72,"volume":3564100},{"timestamp":1590067800,"date":"2020-05-21","index":238,"close":80.6,"high":81.87,"low":78.82,"open":81.62,"volume":2072300},{"timestamp":1590154200,"date":"2020-05-22","index":239,"close":82.22,"high":82.7,"low":80,"open":81,"volume":2823000},{"timestamp":1590499800,"date":"2020-05-26","index":240,"close":79.35,"high":83.4,"low":77.95,"open":83.39,"volume":4122400},{"timestamp":1590586200,"date":"2020-05-27","index":241,"close":77.99,"high":79,"low":71.51,"open":79,"volume":7021300},{"timestamp":1590672600,"date":"2020-05-28","index":242,"close":79.5,"high":82.28,"low":78,"open":78.2,"volume":3805900},{"timestamp":1590759000,"date":"2020-05-29","index":243,"close":87.81,"high":88,"low":81.2,"open":83.19,"volume":13425700},{"timestamp":1591018200,"date":"2020-06-01","index":244,"close":94.84,"high":95.8,"low":90.21,"open":90.56,"volume":12028800},{"timestamp":1591104600,"date":"2020-06-02","index":245,"close":92.25,"high":96.8,"low":90.03,"open":96.59,"volume":12883300}],"post":[{"timestamp":1591191000,"date":"2020-06-03","index":246,"close":98.1,"high":103.8,"low":95.6,"open":99.98,"volume":21051500},{"timestamp":1591277400,"date":"2020-06-04","index":247,"close":95.98,"high":98.49,"low":91.83,"open":94.23,"volume":16371200},{"timestamp":1591363800,"date":"2020-06-05","index":248,"close":93.93,"high":95.98,"low":88.87,"open":92.73,"volume":9600600},{"timestamp":1591623000,"date":"2020-06-08","index":249,"close":95.43,"high":97.5,"low":93.62,"open":93.87,"volume":7482400},{"timestamp":1591709400,"date":"2020-06-09","index":250,"close":93.9,"high":96.88,"low":93.62,"open":96,"volume":4351100},{"timestamp":1591795800,"date":"2020-06-10","index":251,"close":97.22,"high":97.74,"low":94.33,"open":95,"volume":5816800},{"timestamp":1591882200,"date":"2020-06-11","index":252,"close":95.04,"high":100.12,"low":94.22,"open":94.85,"volume":8323200},{"timestamp":1591968600,"date":"2020-06-12","index":253,"close":93.12,"high":97.99,"low":91.05,"open":97.99,"volume":6452400},{"timestamp":1592227800,"date":"2020-06-15","index":254,"close":99.02,"high":100,"low":91.5,"open":92.65,"volume":9018900},{"timestamp":1592314200,"date":"2020-06-16","index":255,"close":101.04,"high":101.68,"low":94.69,"open":100,"volume":9808100},{"timestamp":1592400600,"date":"2020-06-17","index":256,"close":98.69,"high":101.74,"low":97.77,"open":101.64,"volume":7637700}]},{"date":"2020-03-19","estimated":-0.08,"reported":-0.02,"pre":[{"timestamp":1583418600,"date":"2020-03-05","index":184,"close":55.92,"high":57.44,"low":54.55,"open":56.08,"volume":3212500},{"timestamp":1583505000,"date":"2020-03-06","index":185,"close":51.96,"high":54.87,"low":50.36,"open":54.24,"volume":5119900},{"timestamp":1583760600,"date":"2020-03-09","index":186,"close":45.74,"high":48.89,"low":45.65,"open":46.81,"volume":5816700},{"timestamp":1583847000,"date":"2020-03-10","index":187,"close":46.91,"high":48.47,"low":45,"open":48.47,"volume":4569900},{"timestamp":1583933400,"date":"2020-03-11","index":188,"close":42.85,"high":46.3,"low":42.23,"open":45.96,"volume":5386200},{"timestamp":1584019800,"date":"2020-03-12","index":189,"close":37.82,"high":40.2,"low":35.98,"open":38.6,"volume":6636500},{"timestamp":1584106200,"date":"2020-03-13","index":190,"close":39.55,"high":40.08,"low":36.59,"open":39.9,"volume":5015200},{"timestamp":1584365400,"date":"2020-03-16","index":191,"close":33.01,"high":36,"low":32.12,"open":36,"volume":6816300},{"timestamp":1584451800,"date":"2020-03-17","index":192,"close":38.01,"high":38.3,"low":31.95,"open":33.93,"volume":5664700},{"timestamp":1584538200,"date":"2020-03-18","index":193,"close":38.63,"high":41.47,"low":35.5,"open":35.76,"volume":6358500},{"timestamp":1584624600,"date":"2020-03-19","index":194,"close":41.74,"high":44.49,"low":38.2,"open":40.43,"volume":7442700}],"post":[{"timestamp":1584711000,"date":"2020-03-20","index":195,"close":49.01,"high":51.97,"low":46.81,"open":49.96,"volume":14253600},{"timestamp":1584970200,"date":"2020-03-23","index":196,"close":51.45,"high":53,"low":46.01,"open":46.24,"volume":11127200},{"timestamp":1585056600,"date":"2020-03-24","index":197,"close":57.33,"high":58.65,"low":54.28,"open":54.92,"volume":8088000},{"timestamp":1585143000,"date":"2020-03-25","index":198,"close":55.78,"high":59.5,"low":55.6,"open":56,"volume":5517200},{"timestamp":1585229400,"date":"2020-03-26","index":199,"close":58.64,"high":59.1,"low":55.04,"open":55.84,"volume":5838700},{"timestamp":1585315800,"date":"2020-03-27","index":200,"close":58.79,"high":59.87,"low":56.02,"open":57.02,"volume":3826100},{"timestamp":1585575000,"date":"2020-03-30","index":201,"close":57.72,"high":59.83,"low":56.27,"open":58.81,"volume":4449500},{"timestamp":1585661400,"date":"2020-03-31","index":202,"close":55.68,"high":60.03,"low":55.26,"open":57.03,"volume":4921400},{"timestamp":1585747800,"date":"2020-04-01","index":203,"close":54.58,"high":56.55,"low":53.53,"open":54,"volume":3113900},{"timestamp":1585834200,"date":"2020-04-02","index":204,"close":56.69,"high":56.92,"low":54.11,"open":54.51,"volume":3058700},{"timestamp":1585920600,"date":"2020-04-03","index":205,"close":57.82,"high":59.25,"low":55.85,"open":55.85,"volume":4555800}]},{"date":"2019-12-05","estimated":-0.12,"reported":-0.07,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":113,"close":54.88,"high":58.31,"low":53.39,"open":55.24,"volume":2256900},{"timestamp":1574346600,"date":"2019-11-21","index":114,"close":53.77,"high":55.46,"low":52.85,"open":55.46,"volume":959400},{"timestamp":1574433000,"date":"2019-11-22","index":115,"close":54.2,"high":55.3,"low":53.75,"open":54.19,"volume":1028400},{"timestamp":1574692200,"date":"2019-11-25","index":116,"close":55.84,"high":56.17,"low":54.85,"open":55.32,"volume":1843100},{"timestamp":1574778600,"date":"2019-11-26","index":117,"close":55.58,"high":58.02,"low":54.26,"open":56.5,"volume":1996800},{"timestamp":1574865000,"date":"2019-11-27","index":118,"close":56.29,"high":56.67,"low":55.23,"open":56.37,"volume":986500},{"timestamp":1575037800,"date":"2019-11-29","index":119,"close":58,"high":59.5,"low":56.32,"open":56.96,"volume":1244400},{"timestamp":1575297000,"date":"2019-12-02","index":120,"close":55.01,"high":58.6,"low":52.54,"open":58.5,"volume":2925100},{"timestamp":1575383400,"date":"2019-12-03","index":121,"close":57.37,"high":57.59,"low":53.01,"open":53.29,"volume":1395900},{"timestamp":1575469800,"date":"2019-12-04","index":122,"close":54.98,"high":57,"low":54.3,"open":56.61,"volume":1607000},{"timestamp":1575556200,"date":"2019-12-05","index":123,"close":52.95,"high":55.21,"low":51.61,"open":55,"volume":3362400}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":124,"close":50.89,"high":55.1,"low":50.5,"open":54,"volume":8029000},{"timestamp":1575901800,"date":"2019-12-09","index":125,"close":49,"high":50.96,"low":48.41,"open":49.14,"volume":13793500},{"timestamp":1575988200,"date":"2019-12-10","index":126,"close":47.55,"high":50.02,"low":47.22,"open":49.92,"volume":5751100},{"timestamp":1576074600,"date":"2019-12-11","index":127,"close":47.73,"high":48.8,"low":46.33,"open":47.01,"volume":9363500},{"timestamp":1576161000,"date":"2019-12-12","index":128,"close":47.3,"high":48.5,"low":46.32,"open":47.95,"volume":5709800},{"timestamp":1576247400,"date":"2019-12-13","index":129,"close":49.41,"high":49.86,"low":46.7,"open":47.5,"volume":6364200},{"timestamp":1576506600,"date":"2019-12-16","index":130,"close":49.45,"high":50.11,"low":48.15,"open":50,"volume":5034600},{"timestamp":1576593000,"date":"2019-12-17","index":131,"close":48.39,"high":49.44,"low":47.52,"open":49.34,"volume":4742300},{"timestamp":1576679400,"date":"2019-12-18","index":132,"close":50.14,"high":50.3,"low":48.6,"open":48.96,"volume":5653300},{"timestamp":1576765800,"date":"2019-12-19","index":133,"close":49.47,"high":50.45,"low":49.2,"open":50.45,"volume":3044800},{"timestamp":1576852200,"date":"2019-12-20","index":134,"close":49.49,"high":50,"low":48.58,"open":49.91,"volume":3119600}]},{"date":"2019-09-05","estimated":-0.23,"reported":-0.18,"pre":[{"timestamp":1566394200,"date":"2019-08-21","index":49,"close":96.58,"high":100.96,"low":96.27,"open":100.59,"volume":1783900},{"timestamp":1566480600,"date":"2019-08-22","index":50,"close":92.97,"high":96.58,"low":92.8,"open":96.29,"volume":1764000},{"timestamp":1566567000,"date":"2019-08-23","index":51,"close":88.43,"high":91.56,"low":86,"open":91.37,"volume":3041000},{"timestamp":1566826200,"date":"2019-08-26","index":52,"close":88.88,"high":90.84,"low":86.13,"open":90.24,"volume":1462400},{"timestamp":1566912600,"date":"2019-08-27","index":53,"close":84.08,"high":89.95,"low":83.23,"open":89.28,"volume":1821600},{"timestamp":1566999000,"date":"2019-08-28","index":54,"close":86.99,"high":87.52,"low":82.61,"open":84,"volume":1919300},{"timestamp":1567085400,"date":"2019-08-29","index":55,"close":83.82,"high":89.35,"low":83.29,"open":88.3,"volume":1787000},{"timestamp":1567171800,"date":"2019-08-30","index":56,"close":81.28,"high":84.94,"low":78.89,"open":84.02,"volume":1907300},{"timestamp":1567517400,"date":"2019-09-03","index":57,"close":83.76,"high":83.8,"low":80.25,"open":80.85,"volume":1827700},{"timestamp":1567603800,"date":"2019-09-04","index":58,"close":85.31,"high":87.77,"low":82.89,"open":85,"volume":2393100},{"timestamp":1567690200,"date":"2019-09-05","index":59,"close":86.85,"high":87.19,"low":82.5,"open":86.25,"volume":3918600}],"post":[{"timestamp":1567776600,"date":"2019-09-06","index":60,"close":75.98,"high":81.5,"low":75.31,"open":79.7,"volume":8672300},{"timestamp":1568035800,"date":"2019-09-09","index":61,"close":67.1,"high":76.12,"low":64.34,"open":76.11,"volume":8598200},{"timestamp":1568122200,"date":"2019-09-10","index":62,"close":71.65,"high":71.8,"low":65.7,"open":65.7,"volume":4672500},{"timestamp":1568208600,"date":"2019-09-11","index":63,"close":69.11,"high":70.93,"low":67.2,"open":69.21,"volume":3114000},{"timestamp":1568295000,"date":"2019-09-12","index":64,"close":69.66,"high":72.4,"low":69.06,"open":69.68,"volume":2923500},{"timestamp":1568381400,"date":"2019-09-13","index":65,"close":64.86,"high":70.31,"low":64.71,"open":69.86,"volume":4166300},{"timestamp":1568640600,"date":"2019-09-16","index":66,"close":67.86,"high":68.86,"low":63.5,"open":63.71,"volume":2804500},{"timestamp":1568727000,"date":"2019-09-17","index":67,"close":71.04,"high":71.33,"low":68.13,"open":68.64,"volume":2810500},{"timestamp":1568813400,"date":"2019-09-18","index":68,"close":70.85,"high":71.88,"low":68.8,"open":70.12,"volume":1999200},{"timestamp":1568899800,"date":"2019-09-19","index":69,"close":68.93,"high":71.87,"low":67.64,"open":71.5,"volume":1684000},{"timestamp":1568986200,"date":"2019-09-20","index":70,"close":66.97,"high":69.46,"low":66.19,"open":68.95,"volume":3357500}]},{"date":"2019-07-18","estimated":-0.47,"reported":-0.47,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":15,"close":67.24,"high":67.48,"low":64.52,"open":64.68,"volume":1564100},{"timestamp":1562333400,"date":"2019-07-05","index":16,"close":67.21,"high":67.25,"low":64.84,"open":67.15,"volume":804900},{"timestamp":1562592600,"date":"2019-07-08","index":17,"close":66.91,"high":71.71,"low":66.9,"open":68.26,"volume":4567200},{"timestamp":1562679000,"date":"2019-07-09","index":18,"close":68.45,"high":69.2,"low":66.88,"open":67.42,"volume":1782700},{"timestamp":1562765400,"date":"2019-07-10","index":19,"close":74.34,"high":74.5,"low":69.5,"open":70,"volume":2719300},{"timestamp":1562851800,"date":"2019-07-11","index":20,"close":70.88,"high":74.98,"low":70.5,"open":74.5,"volume":2351800},{"timestamp":1562938200,"date":"2019-07-12","index":21,"close":73.5,"high":75.2,"low":70.5,"open":71.6,"volume":1838300},{"timestamp":1563197400,"date":"2019-07-15","index":22,"close":71.6,"high":74.29,"low":71.4,"open":74,"volume":1325100},{"timestamp":1563283800,"date":"2019-07-16","index":23,"close":69.54,"high":73.09,"low":69,"open":71.93,"volume":1582300},{"timestamp":1563370200,"date":"2019-07-17","index":24,"close":71,"high":71.56,"low":69.59,"open":70,"volume":1037000},{"timestamp":1563456600,"date":"2019-07-18","index":25,"close":72.75,"high":74.19,"low":70.15,"open":71,"volume":2779900}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":26,"close":83.52,"high":85.85,"low":80.75,"open":85.16,"volume":13669000},{"timestamp":1563802200,"date":"2019-07-22","index":27,"close":87.68,"high":88.5,"low":82.08,"open":82.27,"volume":5357700},{"timestamp":1563888600,"date":"2019-07-23","index":28,"close":86.74,"high":89.44,"low":84.49,"open":88.32,"volume":2529800},{"timestamp":1563975000,"date":"2019-07-24","index":29,"close":87.46,"high":87.85,"low":85.5,"open":86.79,"volume":1250700},{"timestamp":1564061400,"date":"2019-07-25","index":30,"close":92.28,"high":93.34,"low":87,"open":87.5,"volume":3270400},{"timestamp":1564147800,"date":"2019-07-26","index":31,"close":92.88,"high":95.5,"low":91.91,"open":93.04,"volume":2053000},{"timestamp":1564407000,"date":"2019-07-29","index":32,"close":87.23,"high":93.9,"low":82.65,"open":93.69,"volume":3317800},{"timestamp":1564493400,"date":"2019-07-30","index":33,"close":94,"high":96.19,"low":84,"open":86,"volume":3127200},{"timestamp":1564579800,"date":"2019-07-31","index":34,"close":89.07,"high":94.8,"low":86.82,"open":93.95,"volume":2476000},{"timestamp":1564666200,"date":"2019-08-01","index":35,"close":91.53,"high":94.32,"low":89.44,"open":90.07,"volume":2238200},{"timestamp":1564752600,"date":"2019-08-02","index":36,"close":88.01,"high":92.78,"low":86.91,"open":91.54,"volume":1801000}]},{"date":"2019-06-14","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":0.89,"reported":0.93,"pre":[{"timestamp":1715952600,"date":"2024-05-17","index":1242,"close":345.93,"high":346.28,"low":338.71,"open":340,"volume":2044900},{"timestamp":1716211800,"date":"2024-05-20","index":1243,"close":348.75,"high":349.59,"low":344.65,"open":346,"volume":2175000},{"timestamp":1716298200,"date":"2024-05-21","index":1244,"close":349.32,"high":351.65,"low":340.52,"open":343.05,"volume":2099300},{"timestamp":1716384600,"date":"2024-05-22","index":1245,"close":345.42,"high":352.94,"low":342.86,"open":350,"volume":1907500},{"timestamp":1716471000,"date":"2024-05-23","index":1246,"close":342.35,"high":350.41,"low":341.27,"open":350,"volume":1836000},{"timestamp":1716557400,"date":"2024-05-24","index":1247,"close":351.47,"high":355.75,"low":340.81,"open":342.67,"volume":2667800},{"timestamp":1716903000,"date":"2024-05-28","index":1248,"close":346.82,"high":358.84,"low":343.11,"open":358.64,"volume":3235300},{"timestamp":1716989400,"date":"2024-05-29","index":1249,"close":349.52,"high":353.54,"low":341.96,"open":342.01,"volume":2638900},{"timestamp":1717075800,"date":"2024-05-30","index":1250,"close":315.92,"high":346.63,"low":314.13,"open":346.15,"volume":6159400},{"timestamp":1717162200,"date":"2024-05-31","index":1251,"close":313.67,"high":329.77,"low":306.5,"open":329.76,"volume":5401800},{"timestamp":1717421400,"date":"2024-06-03","index":1252,"close":308.69,"high":319.48,"low":305.11,"open":319.37,"volume":4364700}],"post":[{"timestamp":1717507800,"date":"2024-06-04","index":1253,"close":305.58,"high":312.38,"low":303.51,"open":310,"volume":7393800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-07","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708525800,"date":"2024-02-21","index":1181,"close":292.36,"high":294.6,"low":273.16,"open":283.03,"volume":9067400},{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600},{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300},{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900}],"post":[{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500},{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600},{"timestamp":1710941400,"date":"2024-03-20","index":1201,"close":326.87,"high":328.47,"low":318.06,"open":321,"volume":2528800},{"timestamp":1711027800,"date":"2024-03-21","index":1202,"close":329.46,"high":333.23,"low":322.05,"open":325.89,"volume":3253400}]},{"date":"2024-03-05","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1179,"close":329.24,"high":332.37,"low":325.13,"open":331.79,"volume":2120600},{"timestamp":1708439400,"date":"2024-02-20","index":1180,"close":323.71,"high":327,"low":315.07,"open":327,"volume":4136700},{"timestamp":1708525800,"date":"2024-02-21","index":1181,"close":292.36,"high":294.6,"low":273.16,"open":283.03,"volume":9067400},{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300},{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900},{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500},{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600}]},{"date":"2023-11-28","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1699626600,"date":"2023-11-10","index":1113,"close":196.31,"high":196.95,"low":190.2,"open":192.37,"volume":2041500},{"timestamp":1699885800,"date":"2023-11-13","index":1114,"close":200.96,"high":201.55,"low":197.17,"open":198,"volume":3085900},{"timestamp":1699972200,"date":"2023-11-14","index":1115,"close":207.97,"high":209.07,"low":203.5,"open":205,"volume":3736500},{"timestamp":1700058600,"date":"2023-11-15","index":1116,"close":204.29,"high":210.09,"low":202.67,"open":208.71,"volume":3693500},{"timestamp":1700145000,"date":"2023-11-16","index":1117,"close":204.27,"high":207.11,"low":198.86,"open":200.33,"volume":3013500},{"timestamp":1700231400,"date":"2023-11-17","index":1118,"close":207.09,"high":207.91,"low":203.04,"open":204.27,"volume":1857500},{"timestamp":1700490600,"date":"2023-11-20","index":1119,"close":207.73,"high":209.03,"low":206.07,"open":208,"volume":2229600},{"timestamp":1700577000,"date":"2023-11-21","index":1120,"close":208.98,"high":209.32,"low":205.85,"open":207.74,"volume":2277100},{"timestamp":1700663400,"date":"2023-11-22","index":1121,"close":209.61,"high":210.65,"low":206.55,"open":209.9,"volume":2199900},{"timestamp":1700836200,"date":"2023-11-24","index":1122,"close":210.66,"high":212.86,"low":207.68,"open":208.86,"volume":1658000},{"timestamp":1701095400,"date":"2023-11-27","index":1123,"close":210.07,"high":213.14,"low":207.57,"open":209.62,"volume":4012500}],"post":[{"timestamp":1701181800,"date":"2023-11-28","index":1124,"close":212.35,"high":214.71,"low":207.22,"open":208.93,"volume":7147600},{"timestamp":1701268200,"date":"2023-11-29","index":1125,"close":234.44,"high":235.63,"low":218.83,"open":220,"volume":12996500},{"timestamp":1701354600,"date":"2023-11-30","index":1126,"close":236.99,"high":238.48,"low":229.19,"open":231.19,"volume":7425800},{"timestamp":1701441000,"date":"2023-12-01","index":1127,"close":235.03,"high":236.65,"low":229.8,"open":235.72,"volume":3867300},{"timestamp":1701700200,"date":"2023-12-04","index":1128,"close":237.39,"high":237.85,"low":230.91,"open":234.08,"volume":3448500},{"timestamp":1701786600,"date":"2023-12-05","index":1129,"close":238.97,"high":239.07,"low":233.33,"open":233.96,"volume":2576400},{"timestamp":1701873000,"date":"2023-12-06","index":1130,"close":239.42,"high":244.64,"low":237.79,"open":240,"volume":3759700},{"timestamp":1701959400,"date":"2023-12-07","index":1131,"close":240.17,"high":240.71,"low":234.24,"open":239.63,"volume":2477500},{"timestamp":1702045800,"date":"2023-12-08","index":1132,"close":242.55,"high":243.49,"low":237.63,"open":238.34,"volume":1885600},{"timestamp":1702305000,"date":"2023-12-11","index":1133,"close":246.97,"high":249.28,"low":241.39,"open":242.63,"volume":2774100},{"timestamp":1702391400,"date":"2023-12-12","index":1134,"close":248.55,"high":250.29,"low":243.27,"open":244.64,"volume":2977200}]},{"date":"2023-08-30","estimated":0.56,"reported":0.74,"pre":[{"timestamp":1692106200,"date":"2023-08-15","index":1051,"close":149.63,"high":151.68,"low":149.06,"open":150.52,"volume":1964800},{"timestamp":1692192600,"date":"2023-08-16","index":1052,"close":149,"high":151.34,"low":147.76,"open":149,"volume":1876200},{"timestamp":1692279000,"date":"2023-08-17","index":1053,"close":144.38,"high":149,"low":143.91,"open":149,"volume":3359000},{"timestamp":1692365400,"date":"2023-08-18","index":1054,"close":146.8,"high":147.3,"low":140.52,"open":141.66,"volume":3113300},{"timestamp":1692624600,"date":"2023-08-21","index":1055,"close":153.9,"high":155.12,"low":150.51,"open":150.76,"volume":4245800},{"timestamp":1692711000,"date":"2023-08-22","index":1056,"close":152.33,"high":155,"low":151.61,"open":154.34,"volume":1708000},{"timestamp":1692797400,"date":"2023-08-23","index":1057,"close":153.81,"high":155.44,"low":151.57,"open":153.48,"volume":1918500},{"timestamp":1692883800,"date":"2023-08-24","index":1058,"close":145.45,"high":155.55,"low":145.29,"open":155.55,"volume":3354300},{"timestamp":1692970200,"date":"2023-08-25","index":1059,"close":149.58,"high":150.44,"low":144.7,"open":146,"volume":2839100},{"timestamp":1693229400,"date":"2023-08-28","index":1060,"close":144.03,"high":147.99,"low":142.36,"open":146.02,"volume":5794000},{"timestamp":1693315800,"date":"2023-08-29","index":1061,"close":146.7,"high":148.41,"low":141.97,"open":142.93,"volume":3620200}],"post":[{"timestamp":1693402200,"date":"2023-08-30","index":1062,"close":149.18,"high":150.17,"low":145.38,"open":147,"volume":6193900},{"timestamp":1693488600,"date":"2023-08-31","index":1063,"close":163.03,"high":164.41,"low":153.58,"open":154.11,"volume":13727100},{"timestamp":1693575000,"date":"2023-09-01","index":1064,"close":161.23,"high":166.25,"low":160.31,"open":163.12,"volume":4229900},{"timestamp":1693920600,"date":"2023-09-05","index":1065,"close":165.43,"high":165.59,"low":160.1,"open":161.03,"volume":3288200},{"timestamp":1694007000,"date":"2023-09-06","index":1066,"close":166.23,"high":168.23,"low":164.05,"open":164.99,"volume":4268600},{"timestamp":1694093400,"date":"2023-09-07","index":1067,"close":166.64,"high":167.95,"low":163.2,"open":164.4,"volume":3000900},{"timestamp":1694179800,"date":"2023-09-08","index":1068,"close":168.09,"high":169.23,"low":166,"open":166.48,"volume":2691500},{"timestamp":1694439000,"date":"2023-09-11","index":1069,"close":172.29,"high":172.64,"low":168.67,"open":169.5,"volume":2967700},{"timestamp":1694525400,"date":"2023-09-12","index":1070,"close":169.68,"high":172.35,"low":168.27,"open":170.44,"volume":2110000},{"timestamp":1694611800,"date":"2023-09-13","index":1071,"close":168.47,"high":170.78,"low":168.33,"open":169.52,"volume":1705500},{"timestamp":1694698200,"date":"2023-09-14","index":1072,"close":170.73,"high":171.8,"low":168.57,"open":169.35,"volume":2083400}]},{"date":"2023-05-31","estimated":0.51,"reported":0.57,"pre":[{"timestamp":1684157400,"date":"2023-05-15","index":988,"close":135.55,"high":135.92,"low":130.41,"open":130.89,"volume":3140600},{"timestamp":1684243800,"date":"2023-05-16","index":989,"close":134.01,"high":135.61,"low":133.3,"open":134,"volume":1963500},{"timestamp":1684330200,"date":"2023-05-17","index":990,"close":137.23,"high":139.09,"low":133.61,"open":134.84,"volume":3147600},{"timestamp":1684416600,"date":"2023-05-18","index":991,"close":141.85,"high":141.96,"low":137.23,"open":137.44,"volume":3952100},{"timestamp":1684503000,"date":"2023-05-19","index":992,"close":144.72,"high":148.34,"low":142.39,"open":142.74,"volume":6018200},{"timestamp":1684762200,"date":"2023-05-22","index":993,"close":147.41,"high":148.56,"low":143.82,"open":144.26,"volume":3433400},{"timestamp":1684848600,"date":"2023-05-23","index":994,"close":143.9,"high":148.63,"low":143.79,"open":146.11,"volume":3223100},{"timestamp":1684935000,"date":"2023-05-24","index":995,"close":149.2,"high":149.48,"low":143.15,"open":144.05,"volume":4865800},{"timestamp":1685021400,"date":"2023-05-25","index":996,"close":149.61,"high":151.13,"low":147.19,"open":150.65,"volume":3556400},{"timestamp":1685107800,"date":"2023-05-26","index":997,"close":154.12,"high":158.18,"low":150,"open":150.29,"volume":5650100},{"timestamp":1685453400,"date":"2023-05-30","index":998,"close":158.59,"high":160.78,"low":154.91,"open":159.54,"volume":6715700}],"post":[{"timestamp":1685539800,"date":"2023-05-31","index":999,"close":160.13,"high":161.79,"low":157.01,"open":158.83,"volume":10277600},{"timestamp":1685626200,"date":"2023-06-01","index":1000,"close":157.55,"high":159.79,"low":142.49,"open":146.72,"volume":15842100},{"timestamp":1685712600,"date":"2023-06-02","index":1001,"close":151.32,"high":159.4,"low":150.53,"open":158.66,"volume":7981700},{"timestamp":1685971800,"date":"2023-06-05","index":1002,"close":154.08,"high":154.76,"low":148.24,"open":151.05,"volume":4680700},{"timestamp":1686058200,"date":"2023-06-06","index":1003,"close":153.04,"high":155.77,"low":152.4,"open":153.78,"volume":2894400},{"timestamp":1686144600,"date":"2023-06-07","index":1004,"close":149.23,"high":155.9,"low":148.4,"open":154.75,"volume":3492100},{"timestamp":1686231000,"date":"2023-06-08","index":1005,"close":151.3,"high":151.69,"low":148.51,"open":149.12,"volume":2276600},{"timestamp":1686317400,"date":"2023-06-09","index":1006,"close":149.53,"high":153.83,"low":146.84,"open":153.53,"volume":3548600},{"timestamp":1686576600,"date":"2023-06-12","index":1007,"close":151.11,"high":151.86,"low":148.91,"open":150.24,"volume":2446200},{"timestamp":1686663000,"date":"2023-06-13","index":1008,"close":153.11,"high":154.27,"low":150.57,"open":153.06,"volume":3145800},{"timestamp":1686749400,"date":"2023-06-14","index":1009,"close":153.96,"high":154,"low":150.68,"open":153.15,"volume":2673700}]},{"date":"2023-03-07","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1676644200,"date":"2023-02-17","index":929,"close":114.25,"high":114.29,"low":110.46,"open":113.93,"volume":3713300},{"timestamp":1676989800,"date":"2023-02-21","index":930,"close":112.43,"high":114.75,"low":111.51,"open":112.02,"volume":3620800},{"timestamp":1677076200,"date":"2023-02-22","index":931,"close":117.63,"high":118.31,"low":113.12,"open":114.42,"volume":5260100},{"timestamp":1677162600,"date":"2023-02-23","index":932,"close":117.44,"high":120.55,"low":114.84,"open":119.69,"volume":5061100},{"timestamp":1677249000,"date":"2023-02-24","index":933,"close":117.28,"high":118.8,"low":115.3,"open":115.78,"volume":4800600},{"timestamp":1677508200,"date":"2023-02-27","index":934,"close":120.65,"high":123.24,"low":118.3,"open":118.64,"volume":5501900},{"timestamp":1677594600,"date":"2023-02-28","index":935,"close":120.69,"high":122.68,"low":120.09,"open":120.2,"volume":3503800},{"timestamp":1677681000,"date":"2023-03-01","index":936,"close":120.21,"high":121.05,"low":118.61,"open":120.23,"volume":2768300},{"timestamp":1677767400,"date":"2023-03-02","index":937,"close":123.64,"high":123.93,"low":118.71,"open":119,"volume":3849000},{"timestamp":1677853800,"date":"2023-03-03","index":938,"close":126.04,"high":127.12,"low":121.7,"open":123.3,"volume":4878300},{"timestamp":1678113000,"date":"2023-03-06","index":939,"close":127.59,"high":130.19,"low":127.32,"open":130,"volume":7582900}],"post":[{"timestamp":1678199400,"date":"2023-03-07","index":940,"close":124.93,"high":128.6,"low":124.51,"open":127,"volume":9777400},{"timestamp":1678285800,"date":"2023-03-08","index":941,"close":128.92,"high":134.96,"low":125,"open":132.88,"volume":24696900},{"timestamp":1678372200,"date":"2023-03-09","index":942,"close":121.68,"high":130.09,"low":121.52,"open":128.11,"volume":8030600},{"timestamp":1678458600,"date":"2023-03-10","index":943,"close":119.72,"high":124.51,"low":118.15,"open":119.88,"volume":8049500},{"timestamp":1678714200,"date":"2023-03-13","index":944,"close":121.41,"high":123.6,"low":118.23,"open":119.11,"volume":6261700},{"timestamp":1678800600,"date":"2023-03-14","index":945,"close":128.01,"high":128.16,"low":122.87,"open":124.88,"volume":6557300},{"timestamp":1678887000,"date":"2023-03-15","index":946,"close":129.32,"high":130.19,"low":126.53,"open":126.56,"volume":6123700},{"timestamp":1678973400,"date":"2023-03-16","index":947,"close":133.52,"high":134.09,"low":129.55,"open":130.3,"volume":6939900},{"timestamp":1679059800,"date":"2023-03-17","index":948,"close":133.12,"high":136.47,"low":131.86,"open":133.75,"volume":5728900},{"timestamp":1679319000,"date":"2023-03-20","index":949,"close":132.74,"high":133.29,"low":130.22,"open":132.31,"volume":4245700},{"timestamp":1679405400,"date":"2023-03-21","index":950,"close":136.02,"high":136.9,"low":131.27,"open":131.75,"volume":4738000}]},{"date":"2022-11-29","estimated":0.31,"reported":0.4,"pre":[{"timestamp":1668177000,"date":"2022-11-11","index":863,"close":143.12,"high":144.83,"low":135.34,"open":136.75,"volume":4620200},{"timestamp":1668436200,"date":"2022-11-14","index":864,"close":142.01,"high":144.13,"low":138.29,"open":141.55,"volume":3043700},{"timestamp":1668522600,"date":"2022-11-15","index":865,"close":148.3,"high":151.43,"low":146.03,"open":148.99,"volume":3967100},{"timestamp":1668609000,"date":"2022-11-16","index":866,"close":143.65,"high":147.63,"low":142.09,"open":146.71,"volume":2539500},{"timestamp":1668695400,"date":"2022-11-17","index":867,"close":139.23,"high":141.37,"low":137.87,"open":139.62,"volume":3927400},{"timestamp":1668781800,"date":"2022-11-18","index":868,"close":138.99,"high":146.72,"low":137.2,"open":146.51,"volume":5404900},{"timestamp":1669041000,"date":"2022-11-21","index":869,"close":135.56,"high":137.51,"low":134.38,"open":137.11,"volume":2887200},{"timestamp":1669127400,"date":"2022-11-22","index":870,"close":135.8,"high":136.31,"low":132.48,"open":135.82,"volume":3851200},{"timestamp":1669213800,"date":"2022-11-23","index":871,"close":140.89,"high":141.62,"low":133.84,"open":135.58,"volume":2578100},{"timestamp":1669386600,"date":"2022-11-25","index":872,"close":140.05,"high":141.37,"low":138.52,"open":139.85,"volume":1022500},{"timestamp":1669645800,"date":"2022-11-28","index":873,"close":139.45,"high":141,"low":136.66,"open":139.68,"volume":3382200}],"post":[{"timestamp":1669732200,"date":"2022-11-29","index":874,"close":138,"high":140.32,"low":136.25,"open":140,"volume":10554600},{"timestamp":1669818600,"date":"2022-11-30","index":875,"close":117.65,"high":117.81,"low":108.89,"open":112.29,"volume":38648000},{"timestamp":1669905000,"date":"2022-12-01","index":876,"close":124.07,"high":124.92,"low":118.57,"open":118.64,"volume":14442800},{"timestamp":1669991400,"date":"2022-12-02","index":877,"close":124,"high":125.55,"low":120.73,"open":121.75,"volume":8851000},{"timestamp":1670250600,"date":"2022-12-05","index":878,"close":118.33,"high":124.41,"low":116.69,"open":122.46,"volume":5780700},{"timestamp":1670337000,"date":"2022-12-06","index":879,"close":113.83,"high":118.8,"low":112.99,"open":118.34,"volume":4740900},{"timestamp":1670423400,"date":"2022-12-07","index":880,"close":113.2,"high":114.99,"low":110.33,"open":114.33,"volume":4655200},{"timestamp":1670509800,"date":"2022-12-08","index":881,"close":114.24,"high":116.37,"low":111.75,"open":113.53,"volume":4292600},{"timestamp":1670596200,"date":"2022-12-09","index":882,"close":115.08,"high":117,"low":112.95,"open":113.76,"volume":3014600},{"timestamp":1670855400,"date":"2022-12-12","index":883,"close":118.54,"high":118.58,"low":114.4,"open":114.76,"volume":3034600},{"timestamp":1670941800,"date":"2022-12-13","index":884,"close":120.99,"high":125.52,"low":118.43,"open":124.23,"volume":4455100}]},{"date":"2022-08-30","estimated":0.28,"reported":0.36,"pre":[{"timestamp":1660570200,"date":"2022-08-15","index":800,"close":201.82,"high":202.9,"low":196.21,"open":199.26,"volume":2438000},{"timestamp":1660656600,"date":"2022-08-16","index":801,"close":200.41,"high":201.07,"low":195.78,"open":200,"volume":2926200},{"timestamp":1660743000,"date":"2022-08-17","index":802,"close":196.89,"high":198.51,"low":194.27,"open":196.4,"volume":2237600},{"timestamp":1660829400,"date":"2022-08-18","index":803,"close":195.76,"high":197.25,"low":193.81,"open":195.33,"volume":1642600},{"timestamp":1660915800,"date":"2022-08-19","index":804,"close":190.52,"high":193.5,"low":188.55,"open":192.74,"volume":2235600},{"timestamp":1661175000,"date":"2022-08-22","index":805,"close":185.88,"high":188.65,"low":184,"open":186.36,"volume":2470500},{"timestamp":1661261400,"date":"2022-08-23","index":806,"close":192.36,"high":193.89,"low":190.09,"open":191.46,"volume":3410200},{"timestamp":1661347800,"date":"2022-08-24","index":807,"close":194.62,"high":199.41,"low":194.59,"open":196.2,"volume":3223100},{"timestamp":1661434200,"date":"2022-08-25","index":808,"close":202.94,"high":203.67,"low":197.54,"open":199.29,"volume":3042300},{"timestamp":1661520600,"date":"2022-08-26","index":809,"close":194.56,"high":202.7,"low":194.52,"open":202.64,"volume":3583600},{"timestamp":1661779800,"date":"2022-08-29","index":810,"close":192.05,"high":197.19,"low":190.69,"open":191.01,"volume":2707000}],"post":[{"timestamp":1661866200,"date":"2022-08-30","index":811,"close":193.29,"high":198.14,"low":189.12,"open":196.32,"volume":7286700},{"timestamp":1661952600,"date":"2022-08-31","index":812,"close":182.61,"high":197.94,"low":178.38,"open":197.21,"volume":15736300},{"timestamp":1662039000,"date":"2022-09-01","index":813,"close":172.97,"high":180,"low":169.08,"open":178.45,"volume":6886300},{"timestamp":1662125400,"date":"2022-09-02","index":814,"close":172.45,"high":177.13,"low":170.91,"open":174.28,"volume":4350000},{"timestamp":1662471000,"date":"2022-09-06","index":815,"close":171.15,"high":172.69,"low":168.62,"open":172.45,"volume":2964800},{"timestamp":1662557400,"date":"2022-09-07","index":816,"close":171.96,"high":173.09,"low":166.8,"open":170.69,"volume":3204700},{"timestamp":1662643800,"date":"2022-09-08","index":817,"close":179.88,"high":179.88,"low":169.16,"open":170.17,"volume":3184300},{"timestamp":1662730200,"date":"2022-09-09","index":818,"close":190.86,"high":191.52,"low":183.71,"open":183.74,"volume":4174700},{"timestamp":1662989400,"date":"2022-09-12","index":819,"close":195.1,"high":195.29,"low":191.25,"open":191.28,"volume":3042900},{"timestamp":1663075800,"date":"2022-09-13","index":820,"close":184.7,"high":189.8,"low":183,"open":186.63,"volume":3903500},{"timestamp":1663162200,"date":"2022-09-14","index":821,"close":184.11,"high":185.49,"low":181.5,"open":184.7,"volume":2701700}]},{"date":"2022-06-02","estimated":0.23,"reported":0.31,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":739,"close":147.27,"high":154.87,"low":140.8,"open":151.33,"volume":5316000},{"timestamp":1652880600,"date":"2022-05-18","index":740,"close":138.5,"high":148.42,"low":136.36,"open":144.18,"volume":5895100},{"timestamp":1652967000,"date":"2022-05-19","index":741,"close":142.64,"high":148.79,"low":136.68,"open":138.6,"volume":4582200},{"timestamp":1653053400,"date":"2022-05-20","index":742,"close":148.74,"high":156.71,"low":142.05,"open":151.78,"volume":8197500},{"timestamp":1653312600,"date":"2022-05-23","index":743,"close":149.27,"high":153.97,"low":144.87,"open":147.76,"volume":4388800},{"timestamp":1653399000,"date":"2022-05-24","index":744,"close":139.87,"high":148.38,"low":137.05,"open":146.69,"volume":4244400},{"timestamp":1653485400,"date":"2022-05-25","index":745,"close":146.64,"high":148.82,"low":137.7,"open":138.82,"volume":4515800},{"timestamp":1653571800,"date":"2022-05-26","index":746,"close":155.84,"high":160.25,"low":145.26,"open":145.7,"volume":5502200},{"timestamp":1653658200,"date":"2022-05-27","index":747,"close":166.82,"high":167.36,"low":158.67,"open":158.89,"volume":4522100},{"timestamp":1654003800,"date":"2022-05-31","index":748,"close":159.99,"high":170.56,"low":158.05,"open":167.57,"volume":5849600},{"timestamp":1654090200,"date":"2022-06-01","index":749,"close":161.45,"high":168,"low":158.35,"open":163.01,"volume":4977100}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":750,"close":174.02,"high":176.56,"low":160.99,"open":161,"volume":8498700},{"timestamp":1654263000,"date":"2022-06-03","index":751,"close":162.1,"high":170.82,"low":160.69,"open":165.86,"volume":9303200},{"timestamp":1654522200,"date":"2022-06-06","index":752,"close":168.97,"high":171.35,"low":162.71,"open":167.48,"volume":6826000},{"timestamp":1654608600,"date":"2022-06-07","index":753,"close":176.68,"high":181.89,"low":165.84,"open":166.1,"volume":5790900},{"timestamp":1654695000,"date":"2022-06-08","index":754,"close":178.84,"high":180.47,"low":175.05,"open":176,"volume":2893000},{"timestamp":1654781400,"date":"2022-06-09","index":755,"close":173.55,"high":179.58,"low":173.41,"open":176.5,"volume":2914500},{"timestamp":1654867800,"date":"2022-06-10","index":756,"close":169.32,"high":170.5,"low":165.08,"open":168.13,"volume":4201700},{"timestamp":1655127000,"date":"2022-06-13","index":757,"close":154.52,"high":160.88,"low":150.63,"open":158.71,"volume":5620300},{"timestamp":1655213400,"date":"2022-06-14","index":758,"close":159.26,"high":162.25,"low":153.54,"open":156,"volume":3283000},{"timestamp":1655299800,"date":"2022-06-15","index":759,"close":164.35,"high":167.5,"low":159.27,"open":161.33,"volume":3635000},{"timestamp":1655386200,"date":"2022-06-16","index":760,"close":157.21,"high":161.45,"low":153.76,"open":157.04,"volume":3776800}]},{"date":"2022-03-09","estimated":0.2,"reported":0.3,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":680,"close":166.71,"high":170.88,"low":161.48,"open":161.5,"volume":3281200},{"timestamp":1645626600,"date":"2022-02-23","index":681,"close":161.83,"high":171.6,"low":161.64,"open":170.62,"volume":3659400},{"timestamp":1645713000,"date":"2022-02-24","index":682,"close":182.88,"high":184.33,"low":153.5,"open":153.5,"volume":9574700},{"timestamp":1645799400,"date":"2022-02-25","index":683,"close":181.75,"high":183.7,"low":174.26,"open":182.51,"volume":5477700},{"timestamp":1646058600,"date":"2022-02-28","index":684,"close":195.21,"high":197.25,"low":186.73,"open":187.35,"volume":8335700},{"timestamp":1646145000,"date":"2022-03-01","index":685,"close":197.64,"high":205.68,"low":195.85,"open":201.33,"volume":6864800},{"timestamp":1646231400,"date":"2022-03-02","index":686,"close":201.75,"high":203.37,"low":190.27,"open":198.6,"volume":4295700},{"timestamp":1646317800,"date":"2022-03-03","index":687,"close":191.02,"high":204.8,"low":189.08,"open":200,"volume":5157800},{"timestamp":1646404200,"date":"2022-03-04","index":688,"close":179.03,"high":193.86,"low":177.28,"open":193.76,"volume":4721700},{"timestamp":1646663400,"date":"2022-03-07","index":689,"close":167.4,"high":182.46,"low":165.59,"open":180.99,"volume":5122400},{"timestamp":1646749800,"date":"2022-03-08","index":690,"close":156.77,"high":165.01,"low":155.36,"open":165,"volume":6671800}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":691,"close":169.79,"high":171.08,"low":157.67,"open":161.31,"volume":9287200},{"timestamp":1646922600,"date":"2022-03-10","index":692,"close":191.02,"high":198.67,"low":182.55,"open":187.9,"volume":24135400},{"timestamp":1647009000,"date":"2022-03-11","index":693,"close":190.54,"high":197,"low":189.5,"open":191.12,"volume":7983100},{"timestamp":1647264600,"date":"2022-03-14","index":694,"close":183.12,"high":191.92,"low":178,"open":188.01,"volume":5855500},{"timestamp":1647351000,"date":"2022-03-15","index":695,"close":188.64,"high":189.04,"low":178.16,"open":183.5,"volume":5086000},{"timestamp":1647437400,"date":"2022-03-16","index":696,"close":189.66,"high":197.82,"low":181.28,"open":191.59,"volume":7738900},{"timestamp":1647523800,"date":"2022-03-17","index":697,"close":204.13,"high":205.11,"low":186.52,"open":189.28,"volume":6523500},{"timestamp":1647610200,"date":"2022-03-18","index":698,"close":208.06,"high":209.68,"low":200.75,"open":201.6,"volume":6604100},{"timestamp":1647869400,"date":"2022-03-21","index":699,"close":204.13,"high":205.49,"low":195.5,"open":203,"volume":6307100},{"timestamp":1647955800,"date":"2022-03-22","index":700,"close":217.06,"high":219.75,"low":204.01,"open":204.2,"volume":6391900},{"timestamp":1648042200,"date":"2022-03-23","index":701,"close":219.48,"high":223.98,"low":210.57,"open":213.24,"volume":4624900}]},{"date":"2021-12-01","estimated":0.1,"reported":0.17,"pre":[{"timestamp":1636986600,"date":"2021-11-15","index":613,"close":254.15,"high":272.37,"low":247.75,"open":270.86,"volume":12636900},{"timestamp":1637073000,"date":"2021-11-16","index":614,"close":262.51,"high":262.88,"low":253.99,"open":255.31,"volume":4216700},{"timestamp":1637159400,"date":"2021-11-17","index":615,"close":269.78,"high":270.58,"low":262.39,"open":265.39,"volume":3368800},{"timestamp":1637245800,"date":"2021-11-18","index":616,"close":264.72,"high":274.98,"low":264.56,"open":270.42,"volume":2548700},{"timestamp":1637332200,"date":"2021-11-19","index":617,"close":257.63,"high":269.66,"low":256.91,"open":269.4,"volume":2584700},{"timestamp":1637591400,"date":"2021-11-22","index":618,"close":239.64,"high":253.33,"low":235.1,"open":252.76,"volume":6074300},{"timestamp":1637677800,"date":"2021-11-23","index":619,"close":230.58,"high":236.77,"low":224.05,"open":231,"volume":7275000},{"timestamp":1637764200,"date":"2021-11-24","index":620,"close":230.77,"high":232.06,"low":222.62,"open":229.64,"volume":3130300},{"timestamp":1637937000,"date":"2021-11-26","index":621,"close":232.64,"high":236.3,"low":227.86,"open":235.72,"volume":2154800},{"timestamp":1638196200,"date":"2021-11-29","index":622,"close":224.57,"high":235.68,"low":221.03,"open":235,"volume":6396500},{"timestamp":1638282600,"date":"2021-11-30","index":623,"close":217.14,"high":229.04,"low":216.49,"open":226.82,"volume":5052900}],"post":[{"timestamp":1638369000,"date":"2021-12-01","index":624,"close":201.5,"high":225.6,"low":199.18,"open":220.69,"volume":8072100},{"timestamp":1638455400,"date":"2021-12-02","index":625,"close":209.35,"high":212.6,"low":201.19,"open":207.98,"volume":9341200},{"timestamp":1638541800,"date":"2021-12-03","index":626,"close":197.05,"high":213.26,"low":188.43,"open":212.84,"volume":7840100},{"timestamp":1638801000,"date":"2021-12-06","index":627,"close":194.71,"high":196,"low":185.71,"open":190.05,"volume":5275400},{"timestamp":1638887400,"date":"2021-12-07","index":628,"close":204.32,"high":208.11,"low":200.62,"open":200.62,"volume":4432400},{"timestamp":1638973800,"date":"2021-12-08","index":629,"close":209.18,"high":211,"low":200.05,"open":205.6,"volume":3981100},{"timestamp":1639060200,"date":"2021-12-09","index":630,"close":201.27,"high":213.4,"low":199.4,"open":209.96,"volume":3387800},{"timestamp":1639146600,"date":"2021-12-10","index":631,"close":198.6,"high":205.5,"low":196.5,"open":201.75,"volume":3326700},{"timestamp":1639405800,"date":"2021-12-13","index":632,"close":198.68,"high":204.17,"low":194.32,"open":198.59,"volume":4050600},{"timestamp":1639492200,"date":"2021-12-14","index":633,"close":198.71,"high":200.62,"low":192,"open":197.01,"volume":3841700},{"timestamp":1639578600,"date":"2021-12-15","index":634,"close":210.71,"high":212.2,"low":194.75,"open":198.55,"volume":4494200}]},{"date":"2021-08-31","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1629120600,"date":"2021-08-16","index":549,"close":234.71,"high":243.46,"low":229.07,"open":243.33,"volume":3755700},{"timestamp":1629207000,"date":"2021-08-17","index":550,"close":232.8,"high":234.27,"low":227.25,"open":234,"volume":3091400},{"timestamp":1629293400,"date":"2021-08-18","index":551,"close":233.78,"high":237.5,"low":230.23,"open":233.48,"volume":2028000},{"timestamp":1629379800,"date":"2021-08-19","index":552,"close":234.96,"high":237.2,"low":231.02,"open":231.98,"volume":2077100},{"timestamp":1629466200,"date":"2021-08-20","index":553,"close":237.88,"high":238.64,"low":233.32,"open":236.54,"volume":1740900},{"timestamp":1629725400,"date":"2021-08-23","index":554,"close":245.8,"high":246.81,"low":239.31,"open":242.1,"volume":2670900},{"timestamp":1629811800,"date":"2021-08-24","index":555,"close":265.63,"high":269.68,"low":258.42,"open":260.57,"volume":11061200},{"timestamp":1629898200,"date":"2021-08-25","index":556,"close":270,"high":275.75,"low":265.19,"open":267.03,"volume":14749100},{"timestamp":1629984600,"date":"2021-08-26","index":557,"close":278.77,"high":281.81,"low":268.39,"open":269.58,"volume":6780100},{"timestamp":1630071000,"date":"2021-08-27","index":558,"close":282.31,"high":285.76,"low":277.75,"open":279.55,"volume":4041400},{"timestamp":1630330200,"date":"2021-08-30","index":559,"close":286.37,"high":289.24,"low":280.5,"open":285.31,"volume":4772900}],"post":[{"timestamp":1630416600,"date":"2021-08-31","index":560,"close":281,"high":286.4,"low":278.38,"open":281.99,"volume":8621700},{"timestamp":1630503000,"date":"2021-09-01","index":561,"close":269.97,"high":285.45,"low":269.28,"open":273.22,"volume":11742300},{"timestamp":1630589400,"date":"2021-09-02","index":562,"close":272.67,"high":275.18,"low":269.38,"open":272.25,"volume":4182400},{"timestamp":1630675800,"date":"2021-09-03","index":563,"close":278.23,"high":278.84,"low":271.2,"open":272.59,"volume":3469300},{"timestamp":1631021400,"date":"2021-09-07","index":564,"close":269.68,"high":279.8,"low":268.31,"open":279.37,"volume":4467400},{"timestamp":1631107800,"date":"2021-09-08","index":565,"close":265.23,"high":270.58,"low":263.66,"open":270.23,"volume":3044700},{"timestamp":1631194200,"date":"2021-09-09","index":566,"close":265.16,"high":269.85,"low":264.53,"open":265.01,"volume":2972200},{"timestamp":1631280600,"date":"2021-09-10","index":567,"close":262,"high":269.7,"low":260.57,"open":268.07,"volume":3040700},{"timestamp":1631539800,"date":"2021-09-13","index":568,"close":254.03,"high":259.69,"low":248.38,"open":258.72,"volume":4953400},{"timestamp":1631626200,"date":"2021-09-14","index":569,"close":257.3,"high":259.05,"low":253.83,"open":256.04,"volume":2462300},{"timestamp":1631712600,"date":"2021-09-15","index":570,"close":259.57,"high":259.98,"low":254.36,"open":257.89,"volume":2339500}]},{"date":"2021-06-03","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":487,"close":196.78,"high":199.31,"low":187.51,"open":191.33,"volume":4125300},{"timestamp":1621431000,"date":"2021-05-19","index":488,"close":198.71,"high":199.75,"low":189.27,"open":189.63,"volume":4273500},{"timestamp":1621517400,"date":"2021-05-20","index":489,"close":204.03,"high":205.38,"low":199.01,"open":201.55,"volume":2564300},{"timestamp":1621603800,"date":"2021-05-21","index":490,"close":210.6,"high":210.99,"low":205.62,"open":207.84,"volume":3554400},{"timestamp":1621863000,"date":"2021-05-24","index":491,"close":214.35,"high":215.32,"low":209.36,"open":212.44,"volume":2877900},{"timestamp":1621949400,"date":"2021-05-25","index":492,"close":212.86,"high":216.59,"low":211.84,"open":214.58,"volume":1827900},{"timestamp":1622035800,"date":"2021-05-26","index":493,"close":219.96,"high":225.38,"low":216.38,"open":217.96,"volume":3702200},{"timestamp":1622122200,"date":"2021-05-27","index":494,"close":222.81,"high":222.98,"low":211.35,"open":218,"volume":4073500},{"timestamp":1622208600,"date":"2021-05-28","index":495,"close":222.15,"high":225.93,"low":221,"open":222.85,"volume":2580300},{"timestamp":1622554200,"date":"2021-06-01","index":496,"close":222.07,"high":226.95,"low":218.85,"open":223.23,"volume":2883000},{"timestamp":1622640600,"date":"2021-06-02","index":497,"close":220.58,"high":223.25,"low":218.57,"open":221.35,"volume":2193300}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":498,"close":216,"high":220.54,"low":213.93,"open":220.05,"volume":4565800},{"timestamp":1622813400,"date":"2021-06-04","index":499,"close":206.94,"high":217.41,"low":205.33,"open":216.99,"volume":7318300},{"timestamp":1623072600,"date":"2021-06-07","index":500,"close":215.41,"high":217.81,"low":204.53,"open":206.44,"volume":5854900},{"timestamp":1623159000,"date":"2021-06-08","index":501,"close":215.14,"high":221.6,"low":212.63,"open":217.74,"volume":2891900},{"timestamp":1623245400,"date":"2021-06-09","index":502,"close":213.95,"high":216.69,"low":211.23,"open":215.69,"volume":3353000},{"timestamp":1623331800,"date":"2021-06-10","index":503,"close":228.6,"high":229.41,"low":214.76,"open":214.89,"volume":7787200},{"timestamp":1623418200,"date":"2021-06-11","index":504,"close":231.27,"high":232,"low":224.61,"open":226.61,"volume":4010200},{"timestamp":1623677400,"date":"2021-06-14","index":505,"close":233.53,"high":234.74,"low":228.6,"open":231.5,"volume":2725500},{"timestamp":1623763800,"date":"2021-06-15","index":506,"close":228.34,"high":234,"low":227.29,"open":233.75,"volume":2319300},{"timestamp":1623850200,"date":"2021-06-16","index":507,"close":234.17,"high":235.8,"low":227.65,"open":229,"volume":5452600},{"timestamp":1623936600,"date":"2021-06-17","index":508,"close":241.31,"high":241.45,"low":232,"open":233,"volume":4985700}]},{"date":"2021-03-16","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1614609000,"date":"2021-03-01","index":432,"close":223.4,"high":223.84,"low":215.86,"open":220.82,"volume":2352900},{"timestamp":1614695400,"date":"2021-03-02","index":433,"close":222.1,"high":231.16,"low":221.52,"open":226.5,"volume":2538500},{"timestamp":1614781800,"date":"2021-03-03","index":434,"close":210.62,"high":223.47,"low":206.61,"open":220.86,"volume":4155200},{"timestamp":1614868200,"date":"2021-03-04","index":435,"close":192.99,"high":208.38,"low":187.19,"open":204.79,"volume":6635100},{"timestamp":1614954600,"date":"2021-03-05","index":436,"close":183.12,"high":195.41,"low":168.67,"open":194.64,"volume":9438000},{"timestamp":1615213800,"date":"2021-03-08","index":437,"close":179.75,"high":192.44,"low":178.9,"open":184.29,"volume":5302600},{"timestamp":1615300200,"date":"2021-03-09","index":438,"close":199.1,"high":201.14,"low":189.5,"open":192.65,"volume":3865500},{"timestamp":1615386600,"date":"2021-03-10","index":439,"close":194.86,"high":208.22,"low":192.5,"open":204,"volume":3506900},{"timestamp":1615473000,"date":"2021-03-11","index":440,"close":205.8,"high":206.67,"low":198.42,"open":203.99,"volume":3597800},{"timestamp":1615559400,"date":"2021-03-12","index":441,"close":199,"high":200.98,"low":195.31,"open":200.9,"volume":3033900},{"timestamp":1615815000,"date":"2021-03-15","index":442,"close":200.55,"high":201.47,"low":195.02,"open":199.5,"volume":2524900}],"post":[{"timestamp":1615901400,"date":"2021-03-16","index":443,"close":196.31,"high":209.1,"low":193.5,"open":203.81,"volume":6766400},{"timestamp":1615987800,"date":"2021-03-17","index":444,"close":208.03,"high":210.88,"low":191.28,"open":199,"volume":11955100},{"timestamp":1616074200,"date":"2021-03-18","index":445,"close":190.21,"high":203.75,"low":189.61,"open":203.59,"volume":8799800},{"timestamp":1616160600,"date":"2021-03-19","index":446,"close":194.63,"high":197.79,"low":190.02,"open":192.88,"volume":7375800},{"timestamp":1616419800,"date":"2021-03-22","index":447,"close":195.73,"high":198,"low":190.23,"open":191.91,"volume":5561000},{"timestamp":1616506200,"date":"2021-03-23","index":448,"close":190.6,"high":197.85,"low":189.69,"open":195.74,"volume":4210500},{"timestamp":1616592600,"date":"2021-03-24","index":449,"close":181.6,"high":193.5,"low":180.11,"open":191,"volume":3994300},{"timestamp":1616679000,"date":"2021-03-25","index":450,"close":179.16,"high":181.88,"low":174.58,"open":175.67,"volume":3755700},{"timestamp":1616765400,"date":"2021-03-26","index":451,"close":177.68,"high":181.5,"low":170.1,"open":179.03,"volume":3732800},{"timestamp":1617024600,"date":"2021-03-29","index":452,"close":173.85,"high":182.73,"low":171.2,"open":177.69,"volume":3050500},{"timestamp":1617111000,"date":"2021-03-30","index":453,"close":175.28,"high":176.24,"low":168.76,"open":171.08,"volume":4278000}]},{"date":"2020-12-02","estimated":null,"reported":0.08,"pre":[],"post":[]},{"date":"2020-09-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1597757400,"date":"2020-08-18","index":299,"close":107.1,"high":107.65,"low":105.62,"open":106.52,"volume":2551600},{"timestamp":1597843800,"date":"2020-08-19","index":300,"close":108.15,"high":109.69,"low":105.7,"open":107.65,"volume":2234700},{"timestamp":1597930200,"date":"2020-08-20","index":301,"close":112.49,"high":112.65,"low":106.82,"open":107.55,"volume":2803500},{"timestamp":1598016600,"date":"2020-08-21","index":302,"close":112.02,"high":113.53,"low":110.87,"open":112,"volume":2348600},{"timestamp":1598275800,"date":"2020-08-24","index":303,"close":111.25,"high":113.66,"low":108.26,"open":113.4,"volume":2811000},{"timestamp":1598362200,"date":"2020-08-25","index":304,"close":113.57,"high":114.45,"low":109.35,"open":110.3,"volume":2817400},{"timestamp":1598448600,"date":"2020-08-26","index":305,"close":117.11,"high":119.94,"low":114.26,"open":115.01,"volume":4861900},{"timestamp":1598535000,"date":"2020-08-27","index":306,"close":117.13,"high":118.27,"low":113.78,"open":117.4,"volume":3181400},{"timestamp":1598621400,"date":"2020-08-28","index":307,"close":118.64,"high":121,"low":117.42,"open":118.26,"volume":3601300},{"timestamp":1598880600,"date":"2020-08-31","index":308,"close":125.73,"high":126.55,"low":120,"open":120,"volume":8674400},{"timestamp":1598967000,"date":"2020-09-01","index":309,"close":143.69,"high":144.68,"low":130,"open":134.44,"volume":15730600}],"post":[{"timestamp":1599053400,"date":"2020-09-02","index":310,"close":142.07,"high":153.1,"low":130.98,"open":152.04,"volume":32009800},{"timestamp":1599139800,"date":"2020-09-03","index":311,"close":129.25,"high":138.79,"low":127,"open":131,"volume":21225900},{"timestamp":1599226200,"date":"2020-09-04","index":312,"close":125.19,"high":129.95,"low":115.25,"open":125.28,"volume":10846600},{"timestamp":1599571800,"date":"2020-09-08","index":313,"close":125.63,"high":128.93,"low":118,"open":118.86,"volume":6962900},{"timestamp":1599658200,"date":"2020-09-09","index":314,"close":128.18,"high":129.7,"low":124,"open":129.61,"volume":5758300},{"timestamp":1599744600,"date":"2020-09-10","index":315,"close":129.35,"high":134.05,"low":128.4,"open":130.28,"volume":6511700},{"timestamp":1599831000,"date":"2020-09-11","index":316,"close":126.28,"high":131.66,"low":122.85,"open":131.12,"volume":4284100},{"timestamp":1600090200,"date":"2020-09-14","index":317,"close":128.5,"high":129.9,"low":127.15,"open":127.78,"volume":4223100},{"timestamp":1600176600,"date":"2020-09-15","index":318,"close":131.45,"high":132.19,"low":127.35,"open":130.65,"volume":5177500},{"timestamp":1600263000,"date":"2020-09-16","index":319,"close":131.15,"high":133.84,"low":129.52,"open":132,"volume":3647200},{"timestamp":1600349400,"date":"2020-09-17","index":320,"close":128.58,"high":129.23,"low":124.8,"open":127.48,"volume":4945100}]},{"date":"2020-06-02","estimated":-0.06,"reported":0.02,"pre":[{"timestamp":1589549400,"date":"2020-05-15","index":234,"close":77.14,"high":80.29,"low":76.33,"open":77.5,"volume":3292900},{"timestamp":1589808600,"date":"2020-05-18","index":235,"close":76.1,"high":78.99,"low":75.78,"open":78.11,"volume":2868200},{"timestamp":1589895000,"date":"2020-05-19","index":236,"close":78.55,"high":79.58,"low":76.5,"open":76.53,"volume":2675400},{"timestamp":1589981400,"date":"2020-05-20","index":237,"close":80.97,"high":81.74,"low":79.15,"open":80.72,"volume":3564100},{"timestamp":1590067800,"date":"2020-05-21","index":238,"close":80.6,"high":81.87,"low":78.82,"open":81.62,"volume":2072300},{"timestamp":1590154200,"date":"2020-05-22","index":239,"close":82.22,"high":82.7,"low":80,"open":81,"volume":2823000},{"timestamp":1590499800,"date":"2020-05-26","index":240,"close":79.35,"high":83.4,"low":77.95,"open":83.39,"volume":4122400},{"timestamp":1590586200,"date":"2020-05-27","index":241,"close":77.99,"high":79,"low":71.51,"open":79,"volume":7021300},{"timestamp":1590672600,"date":"2020-05-28","index":242,"close":79.5,"high":82.28,"low":78,"open":78.2,"volume":3805900},{"timestamp":1590759000,"date":"2020-05-29","index":243,"close":87.81,"high":88,"low":81.2,"open":83.19,"volume":13425700},{"timestamp":1591018200,"date":"2020-06-01","index":244,"close":94.84,"high":95.8,"low":90.21,"open":90.56,"volume":12028800}],"post":[{"timestamp":1591104600,"date":"2020-06-02","index":245,"close":92.25,"high":96.8,"low":90.03,"open":96.59,"volume":12883300},{"timestamp":1591191000,"date":"2020-06-03","index":246,"close":98.1,"high":103.8,"low":95.6,"open":99.98,"volume":21051500},{"timestamp":1591277400,"date":"2020-06-04","index":247,"close":95.98,"high":98.49,"low":91.83,"open":94.23,"volume":16371200},{"timestamp":1591363800,"date":"2020-06-05","index":248,"close":93.93,"high":95.98,"low":88.87,"open":92.73,"volume":9600600},{"timestamp":1591623000,"date":"2020-06-08","index":249,"close":95.43,"high":97.5,"low":93.62,"open":93.87,"volume":7482400},{"timestamp":1591709400,"date":"2020-06-09","index":250,"close":93.9,"high":96.88,"low":93.62,"open":96,"volume":4351100},{"timestamp":1591795800,"date":"2020-06-10","index":251,"close":97.22,"high":97.74,"low":94.33,"open":95,"volume":5816800},{"timestamp":1591882200,"date":"2020-06-11","index":252,"close":95.04,"high":100.12,"low":94.22,"open":94.85,"volume":8323200},{"timestamp":1591968600,"date":"2020-06-12","index":253,"close":93.12,"high":97.99,"low":91.05,"open":97.99,"volume":6452400},{"timestamp":1592227800,"date":"2020-06-15","index":254,"close":99.02,"high":100,"low":91.5,"open":92.65,"volume":9018900},{"timestamp":1592314200,"date":"2020-06-16","index":255,"close":101.04,"high":101.68,"low":94.69,"open":100,"volume":9808100}]},{"date":"2020-03-19","estimated":-0.08,"reported":-0.02,"pre":[{"timestamp":1583332200,"date":"2020-03-04","index":183,"close":57.2,"high":58.08,"low":56.06,"open":57.18,"volume":2321000},{"timestamp":1583418600,"date":"2020-03-05","index":184,"close":55.92,"high":57.44,"low":54.55,"open":56.08,"volume":3212500},{"timestamp":1583505000,"date":"2020-03-06","index":185,"close":51.96,"high":54.87,"low":50.36,"open":54.24,"volume":5119900},{"timestamp":1583760600,"date":"2020-03-09","index":186,"close":45.74,"high":48.89,"low":45.65,"open":46.81,"volume":5816700},{"timestamp":1583847000,"date":"2020-03-10","index":187,"close":46.91,"high":48.47,"low":45,"open":48.47,"volume":4569900},{"timestamp":1583933400,"date":"2020-03-11","index":188,"close":42.85,"high":46.3,"low":42.23,"open":45.96,"volume":5386200},{"timestamp":1584019800,"date":"2020-03-12","index":189,"close":37.82,"high":40.2,"low":35.98,"open":38.6,"volume":6636500},{"timestamp":1584106200,"date":"2020-03-13","index":190,"close":39.55,"high":40.08,"low":36.59,"open":39.9,"volume":5015200},{"timestamp":1584365400,"date":"2020-03-16","index":191,"close":33.01,"high":36,"low":32.12,"open":36,"volume":6816300},{"timestamp":1584451800,"date":"2020-03-17","index":192,"close":38.01,"high":38.3,"low":31.95,"open":33.93,"volume":5664700},{"timestamp":1584538200,"date":"2020-03-18","index":193,"close":38.63,"high":41.47,"low":35.5,"open":35.76,"volume":6358500}],"post":[{"timestamp":1584624600,"date":"2020-03-19","index":194,"close":41.74,"high":44.49,"low":38.2,"open":40.43,"volume":7442700},{"timestamp":1584711000,"date":"2020-03-20","index":195,"close":49.01,"high":51.97,"low":46.81,"open":49.96,"volume":14253600},{"timestamp":1584970200,"date":"2020-03-23","index":196,"close":51.45,"high":53,"low":46.01,"open":46.24,"volume":11127200},{"timestamp":1585056600,"date":"2020-03-24","index":197,"close":57.33,"high":58.65,"low":54.28,"open":54.92,"volume":8088000},{"timestamp":1585143000,"date":"2020-03-25","index":198,"close":55.78,"high":59.5,"low":55.6,"open":56,"volume":5517200},{"timestamp":1585229400,"date":"2020-03-26","index":199,"close":58.64,"high":59.1,"low":55.04,"open":55.84,"volume":5838700},{"timestamp":1585315800,"date":"2020-03-27","index":200,"close":58.79,"high":59.87,"low":56.02,"open":57.02,"volume":3826100},{"timestamp":1585575000,"date":"2020-03-30","index":201,"close":57.72,"high":59.83,"low":56.27,"open":58.81,"volume":4449500},{"timestamp":1585661400,"date":"2020-03-31","index":202,"close":55.68,"high":60.03,"low":55.26,"open":57.03,"volume":4921400},{"timestamp":1585747800,"date":"2020-04-01","index":203,"close":54.58,"high":56.55,"low":53.53,"open":54,"volume":3113900},{"timestamp":1585834200,"date":"2020-04-02","index":204,"close":56.69,"high":56.92,"low":54.11,"open":54.51,"volume":3058700}]},{"date":"2019-12-05","estimated":-0.12,"reported":-0.07,"pre":[{"timestamp":1574173800,"date":"2019-11-19","index":112,"close":56,"high":57.56,"low":53.76,"open":57.45,"volume":1591200},{"timestamp":1574260200,"date":"2019-11-20","index":113,"close":54.88,"high":58.31,"low":53.39,"open":55.24,"volume":2256900},{"timestamp":1574346600,"date":"2019-11-21","index":114,"close":53.77,"high":55.46,"low":52.85,"open":55.46,"volume":959400},{"timestamp":1574433000,"date":"2019-11-22","index":115,"close":54.2,"high":55.3,"low":53.75,"open":54.19,"volume":1028400},{"timestamp":1574692200,"date":"2019-11-25","index":116,"close":55.84,"high":56.17,"low":54.85,"open":55.32,"volume":1843100},{"timestamp":1574778600,"date":"2019-11-26","index":117,"close":55.58,"high":58.02,"low":54.26,"open":56.5,"volume":1996800},{"timestamp":1574865000,"date":"2019-11-27","index":118,"close":56.29,"high":56.67,"low":55.23,"open":56.37,"volume":986500},{"timestamp":1575037800,"date":"2019-11-29","index":119,"close":58,"high":59.5,"low":56.32,"open":56.96,"volume":1244400},{"timestamp":1575297000,"date":"2019-12-02","index":120,"close":55.01,"high":58.6,"low":52.54,"open":58.5,"volume":2925100},{"timestamp":1575383400,"date":"2019-12-03","index":121,"close":57.37,"high":57.59,"low":53.01,"open":53.29,"volume":1395900},{"timestamp":1575469800,"date":"2019-12-04","index":122,"close":54.98,"high":57,"low":54.3,"open":56.61,"volume":1607000}],"post":[{"timestamp":1575556200,"date":"2019-12-05","index":123,"close":52.95,"high":55.21,"low":51.61,"open":55,"volume":3362400},{"timestamp":1575642600,"date":"2019-12-06","index":124,"close":50.89,"high":55.1,"low":50.5,"open":54,"volume":8029000},{"timestamp":1575901800,"date":"2019-12-09","index":125,"close":49,"high":50.96,"low":48.41,"open":49.14,"volume":13793500},{"timestamp":1575988200,"date":"2019-12-10","index":126,"close":47.55,"high":50.02,"low":47.22,"open":49.92,"volume":5751100},{"timestamp":1576074600,"date":"2019-12-11","index":127,"close":47.73,"high":48.8,"low":46.33,"open":47.01,"volume":9363500},{"timestamp":1576161000,"date":"2019-12-12","index":128,"close":47.3,"high":48.5,"low":46.32,"open":47.95,"volume":5709800},{"timestamp":1576247400,"date":"2019-12-13","index":129,"close":49.41,"high":49.86,"low":46.7,"open":47.5,"volume":6364200},{"timestamp":1576506600,"date":"2019-12-16","index":130,"close":49.45,"high":50.11,"low":48.15,"open":50,"volume":5034600},{"timestamp":1576593000,"date":"2019-12-17","index":131,"close":48.39,"high":49.44,"low":47.52,"open":49.34,"volume":4742300},{"timestamp":1576679400,"date":"2019-12-18","index":132,"close":50.14,"high":50.3,"low":48.6,"open":48.96,"volume":5653300},{"timestamp":1576765800,"date":"2019-12-19","index":133,"close":49.47,"high":50.45,"low":49.2,"open":50.45,"volume":3044800}]},{"date":"2019-09-05","estimated":-0.23,"reported":-0.18,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":48,"close":99.16,"high":101.88,"low":97.26,"open":99.23,"volume":1438800},{"timestamp":1566394200,"date":"2019-08-21","index":49,"close":96.58,"high":100.96,"low":96.27,"open":100.59,"volume":1783900},{"timestamp":1566480600,"date":"2019-08-22","index":50,"close":92.97,"high":96.58,"low":92.8,"open":96.29,"volume":1764000},{"timestamp":1566567000,"date":"2019-08-23","index":51,"close":88.43,"high":91.56,"low":86,"open":91.37,"volume":3041000},{"timestamp":1566826200,"date":"2019-08-26","index":52,"close":88.88,"high":90.84,"low":86.13,"open":90.24,"volume":1462400},{"timestamp":1566912600,"date":"2019-08-27","index":53,"close":84.08,"high":89.95,"low":83.23,"open":89.28,"volume":1821600},{"timestamp":1566999000,"date":"2019-08-28","index":54,"close":86.99,"high":87.52,"low":82.61,"open":84,"volume":1919300},{"timestamp":1567085400,"date":"2019-08-29","index":55,"close":83.82,"high":89.35,"low":83.29,"open":88.3,"volume":1787000},{"timestamp":1567171800,"date":"2019-08-30","index":56,"close":81.28,"high":84.94,"low":78.89,"open":84.02,"volume":1907300},{"timestamp":1567517400,"date":"2019-09-03","index":57,"close":83.76,"high":83.8,"low":80.25,"open":80.85,"volume":1827700},{"timestamp":1567603800,"date":"2019-09-04","index":58,"close":85.31,"high":87.77,"low":82.89,"open":85,"volume":2393100}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":59,"close":86.85,"high":87.19,"low":82.5,"open":86.25,"volume":3918600},{"timestamp":1567776600,"date":"2019-09-06","index":60,"close":75.98,"high":81.5,"low":75.31,"open":79.7,"volume":8672300},{"timestamp":1568035800,"date":"2019-09-09","index":61,"close":67.1,"high":76.12,"low":64.34,"open":76.11,"volume":8598200},{"timestamp":1568122200,"date":"2019-09-10","index":62,"close":71.65,"high":71.8,"low":65.7,"open":65.7,"volume":4672500},{"timestamp":1568208600,"date":"2019-09-11","index":63,"close":69.11,"high":70.93,"low":67.2,"open":69.21,"volume":3114000},{"timestamp":1568295000,"date":"2019-09-12","index":64,"close":69.66,"high":72.4,"low":69.06,"open":69.68,"volume":2923500},{"timestamp":1568381400,"date":"2019-09-13","index":65,"close":64.86,"high":70.31,"low":64.71,"open":69.86,"volume":4166300},{"timestamp":1568640600,"date":"2019-09-16","index":66,"close":67.86,"high":68.86,"low":63.5,"open":63.71,"volume":2804500},{"timestamp":1568727000,"date":"2019-09-17","index":67,"close":71.04,"high":71.33,"low":68.13,"open":68.64,"volume":2810500},{"timestamp":1568813400,"date":"2019-09-18","index":68,"close":70.85,"high":71.88,"low":68.8,"open":70.12,"volume":1999200},{"timestamp":1568899800,"date":"2019-09-19","index":69,"close":68.93,"high":71.87,"low":67.64,"open":71.5,"volume":1684000}]},{"date":"2019-07-18","estimated":-0.47,"reported":-0.47,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":14,"close":64.52,"high":65.03,"low":61.72,"open":63.3,"volume":1735600},{"timestamp":1562160600,"date":"2019-07-03","index":15,"close":67.24,"high":67.48,"low":64.52,"open":64.68,"volume":1564100},{"timestamp":1562333400,"date":"2019-07-05","index":16,"close":67.21,"high":67.25,"low":64.84,"open":67.15,"volume":804900},{"timestamp":1562592600,"date":"2019-07-08","index":17,"close":66.91,"high":71.71,"low":66.9,"open":68.26,"volume":4567200},{"timestamp":1562679000,"date":"2019-07-09","index":18,"close":68.45,"high":69.2,"low":66.88,"open":67.42,"volume":1782700},{"timestamp":1562765400,"date":"2019-07-10","index":19,"close":74.34,"high":74.5,"low":69.5,"open":70,"volume":2719300},{"timestamp":1562851800,"date":"2019-07-11","index":20,"close":70.88,"high":74.98,"low":70.5,"open":74.5,"volume":2351800},{"timestamp":1562938200,"date":"2019-07-12","index":21,"close":73.5,"high":75.2,"low":70.5,"open":71.6,"volume":1838300},{"timestamp":1563197400,"date":"2019-07-15","index":22,"close":71.6,"high":74.29,"low":71.4,"open":74,"volume":1325100},{"timestamp":1563283800,"date":"2019-07-16","index":23,"close":69.54,"high":73.09,"low":69,"open":71.93,"volume":1582300},{"timestamp":1563370200,"date":"2019-07-17","index":24,"close":71,"high":71.56,"low":69.59,"open":70,"volume":1037000}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":25,"close":72.75,"high":74.19,"low":70.15,"open":71,"volume":2779900},{"timestamp":1563543000,"date":"2019-07-19","index":26,"close":83.52,"high":85.85,"low":80.75,"open":85.16,"volume":13669000},{"timestamp":1563802200,"date":"2019-07-22","index":27,"close":87.68,"high":88.5,"low":82.08,"open":82.27,"volume":5357700},{"timestamp":1563888600,"date":"2019-07-23","index":28,"close":86.74,"high":89.44,"low":84.49,"open":88.32,"volume":2529800},{"timestamp":1563975000,"date":"2019-07-24","index":29,"close":87.46,"high":87.85,"low":85.5,"open":86.79,"volume":1250700},{"timestamp":1564061400,"date":"2019-07-25","index":30,"close":92.28,"high":93.34,"low":87,"open":87.5,"volume":3270400},{"timestamp":1564147800,"date":"2019-07-26","index":31,"close":92.88,"high":95.5,"low":91.91,"open":93.04,"volume":2053000},{"timestamp":1564407000,"date":"2019-07-29","index":32,"close":87.23,"high":93.9,"low":82.65,"open":93.69,"volume":3317800},{"timestamp":1564493400,"date":"2019-07-30","index":33,"close":94,"high":96.19,"low":84,"open":86,"volume":3127200},{"timestamp":1564579800,"date":"2019-07-31","index":34,"close":89.07,"high":94.8,"low":86.82,"open":93.95,"volume":2476000},{"timestamp":1564666200,"date":"2019-08-01","index":35,"close":91.53,"high":94.32,"low":89.44,"open":90.07,"volume":2238200}]},{"date":"2019-06-14","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/JNJ_full.json b/data/JNJ_full.json index 237bbef69..022ee0300 100644 --- a/data/JNJ_full.json +++ b/data/JNJ_full.json @@ -1 +1 @@ -[{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.71,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12592,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12593,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12594,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12595,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12596,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12597,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12598,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12599,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12600,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12601,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12602,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12603,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12604,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800},{"timestamp":1717075800,"date":"2024-05-30","index":12605,"close":145.28,"high":145.61,"low":144.02,"open":144.62,"volume":8491100}]},{"date":"2024-05-14","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12592,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12593,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12594,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12595,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12596,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12597,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12598,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12599,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12600,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12601,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12602,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12603,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12604,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800}]},{"date":"2024-05-01","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12578,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12579,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12580,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12581,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12582,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12592,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12593,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12594,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12595,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000}]},{"date":"2024-04-25","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12570,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12571,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12572,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12573,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12578,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12579,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12580,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12581,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12582,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12563,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12564,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12565,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12566,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12567,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12568,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12569,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12570,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12571,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12572,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12573,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12578,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12579,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12580,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12581,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12582,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-04-05","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1710941400,"date":"2024-03-20","index":12556,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12557,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12558,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12559,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12560,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12561,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600},{"timestamp":1711632600,"date":"2024-03-28","index":12562,"close":158.19,"high":159.14,"low":158.11,"open":158.2,"volume":6181500},{"timestamp":1711978200,"date":"2024-04-01","index":12563,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12564,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12565,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12566,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400}],"post":[{"timestamp":1712323800,"date":"2024-04-05","index":12567,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12568,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12569,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12570,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12571,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12572,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12573,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700}]},{"date":"2024-03-13","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":12540,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12541,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12542,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12543,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12544,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12545,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12546,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12547,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12548,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12549,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12550,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":12551,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12552,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12553,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12554,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12555,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12556,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12557,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12558,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12559,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12560,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12561,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600}]},{"date":"2024-03-12","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12539,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12540,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12541,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12542,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12543,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12544,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12545,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12546,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12547,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12548,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12549,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12550,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12551,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12552,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12553,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12554,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12555,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12556,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12557,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12558,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12559,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12560,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100}]},{"date":"2024-03-04","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":12533,"close":157.92,"high":158.48,"low":155.89,"open":155.98,"volume":7462500},{"timestamp":1708093800,"date":"2024-02-16","index":12534,"close":156.55,"high":157.26,"low":155.67,"open":156.6,"volume":8540700},{"timestamp":1708439400,"date":"2024-02-20","index":12535,"close":157.86,"high":158.61,"low":156.44,"open":156.56,"volume":9501700},{"timestamp":1708525800,"date":"2024-02-21","index":12536,"close":158.68,"high":158.69,"low":157.13,"open":158.02,"volume":7473300},{"timestamp":1708612200,"date":"2024-02-22","index":12537,"close":160.45,"high":160.74,"low":157.77,"open":158.98,"volume":8065000},{"timestamp":1708698600,"date":"2024-02-23","index":12538,"close":161.84,"high":162.25,"low":160.16,"open":160.88,"volume":6726000},{"timestamp":1708957800,"date":"2024-02-26","index":12539,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12540,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12541,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12542,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12543,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":12544,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12545,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12546,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12547,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12548,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12549,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12550,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12551,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12552,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12553,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12554,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12505,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12506,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12507,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12508,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12509,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12510,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12511,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12512,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12513,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12514,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12515,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12516,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12517,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12518,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12519,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12520,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12521,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12522,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12523,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12524,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12525,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12526,"close":158.06,"high":158.73,"low":155.6,"open":155.83,"volume":9229900}]},{"date":"2023-10-17","estimated":2.52,"reported":2.66,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12439,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12440,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12441,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12442,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12443,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12444,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12445,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12446,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12447,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12448,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12449,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12450,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12451,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12452,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12453,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12454,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12455,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12456,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12457,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12458,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12459,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12460,"close":148.34,"high":148.54,"low":146.64,"open":147.54,"volume":7576900}]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12377,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12378,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12379,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12380,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12381,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12382,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12383,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12384,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12385,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12386,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12387,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12388,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12389,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12390,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12391,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12392,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12393,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12394,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12395,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12396,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12397,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12398,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12313,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12314,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12315,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12316,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12317,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12318,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12319,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12320,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12321,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12322,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12323,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12324,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12325,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12326,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12327,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12328,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12329,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12330,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12331,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12332,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12333,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12334,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12255,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12256,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12257,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12258,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12259,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12260,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12261,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12262,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12263,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12264,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12265,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12266,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12267,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12268,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12269,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12270,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12271,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12272,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12273,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12274,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12275,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12276,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12189,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12190,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12191,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12192,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12193,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12194,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12195,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12196,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12197,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12198,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12199,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12200,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12201,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12202,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12203,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12204,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12205,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12206,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12207,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12208,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12209,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12210,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12125,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12126,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12127,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12128,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12129,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12130,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12131,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12132,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12133,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12134,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12135,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12136,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12137,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12138,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12139,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12140,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12141,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12142,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12143,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12144,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12145,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12146,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12063,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":12064,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":12065,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":12066,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":12067,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":12068,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":12069,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":12070,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":12071,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":12072,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":12073,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12074,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":12075,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":12076,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":12077,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":12078,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":12079,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":12080,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":12081,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":12082,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":12083,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12084,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":12005,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":12006,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":12007,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":12008,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":12009,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":12010,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":12011,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":12012,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":12013,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":12014,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":12015,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12016,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":12017,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":12018,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":12019,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":12020,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":12021,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":12022,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":12023,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":12024,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":12025,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":12026,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":11938,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11939,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11940,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11941,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11942,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11943,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11944,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11945,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11946,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11947,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11948,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11949,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11950,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11951,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11952,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11953,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11954,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11955,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11956,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11957,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11958,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11959,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11875,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11876,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11877,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11878,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11879,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11880,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11881,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11882,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11883,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11884,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11885,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11886,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11887,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11888,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11889,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11890,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11891,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11892,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11893,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11894,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11895,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11896,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11811,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11812,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11813,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11814,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11815,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11816,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11817,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11818,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11819,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11820,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11821,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11822,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11823,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11824,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11825,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11826,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11827,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11828,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11829,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11830,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11831,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11832,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11753,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11754,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11755,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11756,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11757,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11758,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11759,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11760,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11761,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11762,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11763,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11764,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11765,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11766,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11767,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11768,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11769,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11770,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11771,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11772,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11773,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11774,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11682,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11683,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11684,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11685,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11686,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11687,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11688,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11689,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11690,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11691,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11692,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11693,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11694,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11695,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11696,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11697,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11698,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11699,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11700,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11701,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11702,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11703,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11620,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11621,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11622,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11623,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11624,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11625,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11626,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11627,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11628,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11629,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11630,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11631,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11632,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11633,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11634,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11635,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11636,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11637,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11638,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11639,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11640,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11641,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11555,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11556,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11557,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11558,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11559,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11560,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11561,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11562,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11563,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11564,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11565,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11566,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11567,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11568,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11569,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11570,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11571,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11572,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11573,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11574,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11575,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11576,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11498,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11499,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11500,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11501,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11502,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11503,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11504,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11505,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11506,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11507,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11508,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11509,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11510,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11511,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11512,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11513,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11514,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11515,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11516,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11517,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11518,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11519,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11431,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11432,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11433,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11434,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11435,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11436,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11437,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11438,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11439,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11440,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11441,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11442,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11443,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11444,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11445,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11446,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11447,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11448,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11449,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11450,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11451,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11452,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]},{"date":"2019-07-16","estimated":2.46,"reported":2.58,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11367,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11368,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11369,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11370,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11371,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11372,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11373,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11374,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11375,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11376,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11377,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11378,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11379,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11380,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11381,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11382,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11383,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11384,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11385,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11386,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11387,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11388,"close":132.08,"high":132.49,"low":131.27,"open":132.47,"volume":5509600}]},{"date":"2019-04-16","estimated":2.03,"reported":2.1,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11305,"close":138.98,"high":140.29,"low":138.74,"open":139.99,"volume":5885200},{"timestamp":1554211800,"date":"2019-04-02","index":11306,"close":137.71,"high":139.01,"low":136.91,"open":139.01,"volume":5517800},{"timestamp":1554298200,"date":"2019-04-03","index":11307,"close":137.17,"high":138.24,"low":136.87,"open":138.2,"volume":5947000},{"timestamp":1554384600,"date":"2019-04-04","index":11308,"close":135.57,"high":137.01,"low":135.13,"open":136.87,"volume":5844600},{"timestamp":1554471000,"date":"2019-04-05","index":11309,"close":136.18,"high":136.58,"low":135.7,"open":136.04,"volume":4759700},{"timestamp":1554730200,"date":"2019-04-08","index":11310,"close":136.14,"high":136.51,"low":135.7,"open":136.05,"volume":4329600},{"timestamp":1554816600,"date":"2019-04-09","index":11311,"close":135.57,"high":136.26,"low":134.56,"open":136,"volume":5210300},{"timestamp":1554903000,"date":"2019-04-10","index":11312,"close":135.58,"high":136.13,"low":135.33,"open":135.89,"volume":4194100},{"timestamp":1554989400,"date":"2019-04-11","index":11313,"close":135.21,"high":136.18,"low":134.42,"open":135.96,"volume":4485200},{"timestamp":1555075800,"date":"2019-04-12","index":11314,"close":135.98,"high":136.35,"low":134.75,"open":135.22,"volume":5756800},{"timestamp":1555335000,"date":"2019-04-15","index":11315,"close":136.52,"high":136.79,"low":135.8,"open":136,"volume":5380900}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11316,"close":138.02,"high":140.7,"low":137.56,"open":138.32,"volume":10745700},{"timestamp":1555507800,"date":"2019-04-17","index":11317,"close":138.52,"high":140.15,"low":137.67,"open":139,"volume":9543700},{"timestamp":1555594200,"date":"2019-04-18","index":11318,"close":137.52,"high":140.24,"low":135.75,"open":139.35,"volume":10485300},{"timestamp":1555939800,"date":"2019-04-22","index":11319,"close":137.83,"high":138.49,"low":136.46,"open":136.98,"volume":4666500},{"timestamp":1556026200,"date":"2019-04-23","index":11320,"close":139.9,"high":140.85,"low":137.25,"open":137.42,"volume":5790500},{"timestamp":1556112600,"date":"2019-04-24","index":11321,"close":139.2,"high":140.14,"low":138.86,"open":139.65,"volume":5676300},{"timestamp":1556199000,"date":"2019-04-25","index":11322,"close":139.65,"high":139.77,"low":137.96,"open":138.52,"volume":5218100},{"timestamp":1556285400,"date":"2019-04-26","index":11323,"close":140.39,"high":140.52,"low":139.31,"open":139.88,"volume":4613600},{"timestamp":1556544600,"date":"2019-04-29","index":11324,"close":139.84,"high":140.43,"low":139.58,"open":140.35,"volume":4275200},{"timestamp":1556631000,"date":"2019-04-30","index":11325,"close":141.2,"high":141.45,"low":138.96,"open":140.19,"volume":6003700},{"timestamp":1556717400,"date":"2019-05-01","index":11326,"close":141.95,"high":142.35,"low":139.75,"open":140.95,"volume":6656300}]},{"date":"2019-01-22","estimated":1.95,"reported":1.97,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11246,"close":127.83,"high":128.65,"low":126.73,"open":127.12,"volume":8831700},{"timestamp":1546871400,"date":"2019-01-07","index":11247,"close":127.01,"high":128.35,"low":126.8,"open":127.63,"volume":8404700},{"timestamp":1546957800,"date":"2019-01-08","index":11248,"close":129.96,"high":130.5,"low":127.73,"open":128.18,"volume":9351600},{"timestamp":1547044200,"date":"2019-01-09","index":11249,"close":128.93,"high":130.24,"low":128.33,"open":129.83,"volume":7403500},{"timestamp":1547130600,"date":"2019-01-10","index":11250,"close":129.71,"high":129.89,"low":127.69,"open":127.69,"volume":6224400},{"timestamp":1547217000,"date":"2019-01-11","index":11251,"close":129.75,"high":129.84,"low":128.31,"open":129,"volume":5300400},{"timestamp":1547476200,"date":"2019-01-14","index":11252,"close":128.28,"high":128.96,"low":127.59,"open":128.74,"volume":7374400},{"timestamp":1547562600,"date":"2019-01-15","index":11253,"close":129.36,"high":129.49,"low":127.65,"open":128.52,"volume":5194400},{"timestamp":1547649000,"date":"2019-01-16","index":11254,"close":128.04,"high":129.41,"low":127.9,"open":129.41,"volume":6264200},{"timestamp":1547735400,"date":"2019-01-17","index":11255,"close":129.09,"high":129.52,"low":127.46,"open":127.71,"volume":7632000},{"timestamp":1547821800,"date":"2019-01-18","index":11256,"close":130.69,"high":131.18,"low":129.45,"open":129.9,"volume":10593000}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11257,"close":128.8,"high":129.5,"low":127.01,"open":128.2,"volume":10568100},{"timestamp":1548253800,"date":"2019-01-23","index":11258,"close":128.8,"high":129.3,"low":127.93,"open":128.5,"volume":9267800},{"timestamp":1548340200,"date":"2019-01-24","index":11259,"close":127.03,"high":128.7,"low":125,"open":128.49,"volume":9917000},{"timestamp":1548426600,"date":"2019-01-25","index":11260,"close":128.23,"high":128.45,"low":127.03,"open":128.13,"volume":7585100},{"timestamp":1548685800,"date":"2019-01-28","index":11261,"close":128.99,"high":129.15,"low":127.29,"open":127.81,"volume":6927700},{"timestamp":1548772200,"date":"2019-01-29","index":11262,"close":130.33,"high":130.47,"low":128.5,"open":128.95,"volume":6669300},{"timestamp":1548858600,"date":"2019-01-30","index":11263,"close":131.64,"high":132.19,"low":130.3,"open":130.37,"volume":7299300},{"timestamp":1548945000,"date":"2019-01-31","index":11264,"close":133.08,"high":135.19,"low":130.87,"open":131.63,"volume":17298100},{"timestamp":1549031400,"date":"2019-02-01","index":11265,"close":134.2,"high":134.69,"low":133.47,"open":134.02,"volume":9575200},{"timestamp":1549290600,"date":"2019-02-04","index":11266,"close":132.88,"high":134.15,"low":132.21,"open":133.96,"volume":7759000},{"timestamp":1549377000,"date":"2019-02-05","index":11267,"close":132.88,"high":133.88,"low":132.75,"open":133.52,"volume":6449800}]},{"date":"2018-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11181,"close":139.69,"high":139.85,"low":138,"open":138.26,"volume":4871800},{"timestamp":1538487000,"date":"2018-10-02","index":11182,"close":140.48,"high":140.73,"low":139.65,"open":139.79,"volume":6439100},{"timestamp":1538573400,"date":"2018-10-03","index":11183,"close":139.03,"high":141.27,"low":138.88,"open":140.54,"volume":5411800},{"timestamp":1538659800,"date":"2018-10-04","index":11184,"close":139.35,"high":139.53,"low":137.32,"open":138.55,"volume":4738700},{"timestamp":1538746200,"date":"2018-10-05","index":11185,"close":139.1,"high":140.25,"low":138.56,"open":139.8,"volume":4309300},{"timestamp":1539005400,"date":"2018-10-08","index":11186,"close":139.39,"high":139.68,"low":138.62,"open":138.9,"volume":5174100},{"timestamp":1539091800,"date":"2018-10-09","index":11187,"close":139.2,"high":139.62,"low":137.81,"open":138.74,"volume":4475300},{"timestamp":1539178200,"date":"2018-10-10","index":11188,"close":137.73,"high":140.46,"low":137.73,"open":139.35,"volume":7265600},{"timestamp":1539264600,"date":"2018-10-11","index":11189,"close":133.84,"high":138.66,"low":132.88,"open":137.91,"volume":11603200},{"timestamp":1539351000,"date":"2018-10-12","index":11190,"close":133.87,"high":134.41,"low":132.23,"open":134.4,"volume":6998000},{"timestamp":1539610200,"date":"2018-10-15","index":11191,"close":133.95,"high":135.3,"low":133.51,"open":133.88,"volume":6398700}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11192,"close":136.56,"high":137.99,"low":134.75,"open":134.75,"volume":9592800},{"timestamp":1539783000,"date":"2018-10-17","index":11193,"close":139.46,"high":140,"low":136.21,"open":136.23,"volume":8261100},{"timestamp":1539869400,"date":"2018-10-18","index":11194,"close":139.5,"high":139.81,"low":137.71,"open":139.2,"volume":7583900},{"timestamp":1539955800,"date":"2018-10-19","index":11195,"close":139.05,"high":140,"low":137.91,"open":138.34,"volume":5924800},{"timestamp":1540215000,"date":"2018-10-22","index":11196,"close":138.68,"high":139.26,"low":138.14,"open":138.61,"volume":4864300},{"timestamp":1540301400,"date":"2018-10-23","index":11197,"close":138.93,"high":139.49,"low":137.45,"open":137.79,"volume":8282700},{"timestamp":1540387800,"date":"2018-10-24","index":11198,"close":137.47,"high":140.11,"low":137.17,"open":138.52,"volume":8279200},{"timestamp":1540474200,"date":"2018-10-25","index":11199,"close":138.47,"high":139.09,"low":135.05,"open":137.46,"volume":9720700},{"timestamp":1540560600,"date":"2018-10-26","index":11200,"close":136.97,"high":139.3,"low":135.33,"open":137.94,"volume":11371400},{"timestamp":1540819800,"date":"2018-10-29","index":11201,"close":137.55,"high":139.1,"low":136.22,"open":136.99,"volume":6783000},{"timestamp":1540906200,"date":"2018-10-30","index":11202,"close":140.75,"high":141.1,"low":137,"open":137.93,"volume":9646200}]},{"date":"2018-07-17","estimated":2.07,"reported":2.1,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":11117,"close":121.34,"high":123.18,"low":121.19,"open":122.24,"volume":7308700},{"timestamp":1530538200,"date":"2018-07-02","index":11118,"close":121.58,"high":121.73,"low":120.11,"open":121.34,"volume":5481400},{"timestamp":1530624600,"date":"2018-07-03","index":11119,"close":122.71,"high":123.46,"low":121.26,"open":121.65,"volume":4248100},{"timestamp":1530797400,"date":"2018-07-05","index":11120,"close":125,"high":125.12,"low":123.23,"open":123.6,"volume":7319100},{"timestamp":1530883800,"date":"2018-07-06","index":11121,"close":125.75,"high":125.92,"low":124.61,"open":125.16,"volume":7297900},{"timestamp":1531143000,"date":"2018-07-09","index":11122,"close":126.05,"high":126.75,"low":125.6,"open":126.22,"volume":6706100},{"timestamp":1531229400,"date":"2018-07-10","index":11123,"close":127.38,"high":127.52,"low":126.11,"open":126.37,"volume":5075600},{"timestamp":1531315800,"date":"2018-07-11","index":11124,"close":126.24,"high":127.44,"low":126.06,"open":127.41,"volume":4827400},{"timestamp":1531402200,"date":"2018-07-12","index":11125,"close":127.76,"high":128.21,"low":127.17,"open":127.71,"volume":6199000},{"timestamp":1531488600,"date":"2018-07-13","index":11126,"close":125.93,"high":127.5,"low":125.32,"open":125.32,"volume":8250200},{"timestamp":1531747800,"date":"2018-07-16","index":11127,"close":124.69,"high":126.1,"low":124.16,"open":126,"volume":7314400}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":11128,"close":129.11,"high":130.54,"low":127.56,"open":128.53,"volume":12858700},{"timestamp":1531920600,"date":"2018-07-18","index":11129,"close":127.8,"high":129.05,"low":127.17,"open":128.81,"volume":7152000},{"timestamp":1532007000,"date":"2018-07-19","index":11130,"close":125.94,"high":127.7,"low":125.87,"open":127.53,"volume":5984600},{"timestamp":1532093400,"date":"2018-07-20","index":11131,"close":125.85,"high":126.14,"low":125.12,"open":125.3,"volume":5835500},{"timestamp":1532352600,"date":"2018-07-23","index":11132,"close":126.63,"high":126.68,"low":125.45,"open":125.75,"volume":4631100},{"timestamp":1532439000,"date":"2018-07-24","index":11133,"close":129.36,"high":129.62,"low":127.15,"open":127.24,"volume":7158800},{"timestamp":1532525400,"date":"2018-07-25","index":11134,"close":128.62,"high":129.23,"low":127.65,"open":129.14,"volume":6523000},{"timestamp":1532611800,"date":"2018-07-26","index":11135,"close":130.28,"high":131.22,"low":129.85,"open":129.9,"volume":7640600},{"timestamp":1532698200,"date":"2018-07-27","index":11136,"close":131.55,"high":132.27,"low":129.94,"open":129.98,"volume":6620400},{"timestamp":1532957400,"date":"2018-07-30","index":11137,"close":132.17,"high":132.49,"low":131.25,"open":131.78,"volume":11013100},{"timestamp":1533043800,"date":"2018-07-31","index":11138,"close":132.52,"high":132.64,"low":131.77,"open":132.28,"volume":7598900}]},{"date":"2018-04-17","estimated":2.02,"reported":2.06,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":11054,"close":124.56,"high":127.88,"low":123.54,"open":127.82,"volume":8916900},{"timestamp":1522762200,"date":"2018-04-03","index":11055,"close":128.35,"high":128.49,"low":124.68,"open":125.18,"volume":8035000},{"timestamp":1522848600,"date":"2018-04-04","index":11056,"close":130.41,"high":131.12,"low":126.39,"open":126.9,"volume":7717100},{"timestamp":1522935000,"date":"2018-04-05","index":11057,"close":130.71,"high":131.2,"low":129.5,"open":130.41,"volume":5621700},{"timestamp":1523021400,"date":"2018-04-06","index":11058,"close":128.1,"high":130.64,"low":126.41,"open":130.22,"volume":6399300},{"timestamp":1523280600,"date":"2018-04-09","index":11059,"close":129.48,"high":131.14,"low":127.68,"open":128.65,"volume":6395800},{"timestamp":1523367000,"date":"2018-04-10","index":11060,"close":130.25,"high":130.91,"low":129.29,"open":130.25,"volume":6019300},{"timestamp":1523453400,"date":"2018-04-11","index":11061,"close":129.63,"high":130.35,"low":129.03,"open":129.14,"volume":4575400},{"timestamp":1523539800,"date":"2018-04-12","index":11062,"close":130.43,"high":131.31,"low":129.86,"open":130.09,"volume":4559800},{"timestamp":1523626200,"date":"2018-04-13","index":11063,"close":130.62,"high":131.42,"low":129.63,"open":131.09,"volume":4742300},{"timestamp":1523885400,"date":"2018-04-16","index":11064,"close":131.76,"high":132.88,"low":131.28,"open":131.41,"volume":6379600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":11065,"close":130.54,"high":132.2,"low":128.81,"open":132.11,"volume":11008700},{"timestamp":1524058200,"date":"2018-04-18","index":11066,"close":127.72,"high":129.9,"low":126.94,"open":129.69,"volume":9383600},{"timestamp":1524144600,"date":"2018-04-19","index":11067,"close":127.55,"high":128.27,"low":126.89,"open":127.63,"volume":5959500},{"timestamp":1524231000,"date":"2018-04-20","index":11068,"close":126.66,"high":128.3,"low":126.17,"open":128,"volume":7743900},{"timestamp":1524490200,"date":"2018-04-23","index":11069,"close":126.83,"high":127.3,"low":125.78,"open":126.88,"volume":7501900},{"timestamp":1524576600,"date":"2018-04-24","index":11070,"close":126.19,"high":127.46,"low":125.31,"open":126.94,"volume":6577500},{"timestamp":1524663000,"date":"2018-04-25","index":11071,"close":126.76,"high":126.85,"low":125.28,"open":125.91,"volume":5859600},{"timestamp":1524749400,"date":"2018-04-26","index":11072,"close":128.01,"high":129.22,"low":126.62,"open":126.62,"volume":8211100},{"timestamp":1524835800,"date":"2018-04-27","index":11073,"close":128.27,"high":128.79,"low":127.5,"open":127.73,"volume":4266800},{"timestamp":1525095000,"date":"2018-04-30","index":11074,"close":126.49,"high":128.98,"low":126.49,"open":128.86,"volume":8219400},{"timestamp":1525181400,"date":"2018-05-01","index":11075,"close":126.01,"high":126.64,"low":124.97,"open":126.32,"volume":5122600}]},{"date":"2018-01-23","estimated":1.72,"reported":1.74,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":10996,"close":141.71,"high":141.82,"low":140.28,"open":140.69,"volume":6158800},{"timestamp":1515421800,"date":"2018-01-08","index":10997,"close":141.89,"high":142,"low":140.92,"open":141.7,"volume":5129800},{"timestamp":1515508200,"date":"2018-01-09","index":10998,"close":144.14,"high":145.68,"low":142.26,"open":142.37,"volume":8897000},{"timestamp":1515594600,"date":"2018-01-10","index":10999,"close":143.97,"high":144.16,"low":143.32,"open":143.55,"volume":6558600},{"timestamp":1515681000,"date":"2018-01-11","index":11000,"close":144.79,"high":144.9,"low":143.69,"open":144.13,"volume":4962200},{"timestamp":1515767400,"date":"2018-01-12","index":11001,"close":145.76,"high":146.42,"low":144.9,"open":144.99,"volume":5450600},{"timestamp":1516113000,"date":"2018-01-16","index":11002,"close":146.86,"high":148.06,"low":146.03,"open":146.42,"volume":8804000},{"timestamp":1516199400,"date":"2018-01-17","index":11003,"close":146.98,"high":148.32,"low":145.48,"open":147.84,"volume":10619700},{"timestamp":1516285800,"date":"2018-01-18","index":11004,"close":146.92,"high":147.44,"low":145.97,"open":146.93,"volume":5554800},{"timestamp":1516372200,"date":"2018-01-19","index":11005,"close":147.36,"high":147.65,"low":146.42,"open":147.46,"volume":8738800},{"timestamp":1516631400,"date":"2018-01-22","index":11006,"close":148.14,"high":148.14,"low":146.72,"open":147.01,"volume":7010400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":11007,"close":141.83,"high":147.44,"low":141.62,"open":146.96,"volume":17473600},{"timestamp":1516804200,"date":"2018-01-24","index":11008,"close":142.07,"high":143.56,"low":141.8,"open":143.5,"volume":13034400},{"timestamp":1516890600,"date":"2018-01-25","index":11009,"close":144.4,"high":144.66,"low":142.21,"open":142.31,"volume":7938800},{"timestamp":1516977000,"date":"2018-01-26","index":11010,"close":145.33,"high":145.6,"low":144.13,"open":144.5,"volume":8065600},{"timestamp":1517236200,"date":"2018-01-29","index":11011,"close":143.68,"high":144.94,"low":143.53,"open":144.85,"volume":8013400},{"timestamp":1517322600,"date":"2018-01-30","index":11012,"close":142.43,"high":143.82,"low":142.43,"open":143.4,"volume":8376100},{"timestamp":1517409000,"date":"2018-01-31","index":11013,"close":138.19,"high":142.57,"low":138.1,"open":142.57,"volume":13137400},{"timestamp":1517495400,"date":"2018-02-01","index":11014,"close":140.02,"high":140.67,"low":137,"open":137.53,"volume":9393600},{"timestamp":1517581800,"date":"2018-02-02","index":11015,"close":137.68,"high":140.36,"low":137.38,"open":139.02,"volume":9262500},{"timestamp":1517841000,"date":"2018-02-05","index":11016,"close":130.39,"high":137,"low":122.15,"open":136.58,"volume":19954100},{"timestamp":1517927400,"date":"2018-02-06","index":11017,"close":131.83,"high":132.99,"low":128,"open":130.01,"volume":19193500}]},{"date":"2017-10-17","estimated":1.8,"reported":1.9,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":10930,"close":131.22,"high":131.33,"low":130.02,"open":130.16,"volume":4492900},{"timestamp":1507037400,"date":"2017-10-03","index":10931,"close":132.1,"high":132.4,"low":131.36,"open":131.65,"volume":3900800},{"timestamp":1507123800,"date":"2017-10-04","index":10932,"close":132.89,"high":133.18,"low":132.1,"open":132.4,"volume":3589000},{"timestamp":1507210200,"date":"2017-10-05","index":10933,"close":133.19,"high":133.31,"low":132.36,"open":132.89,"volume":3741100},{"timestamp":1507296600,"date":"2017-10-06","index":10934,"close":133.22,"high":133.25,"low":132.48,"open":133,"volume":2469500},{"timestamp":1507555800,"date":"2017-10-09","index":10935,"close":133.45,"high":133.82,"low":133.17,"open":133.66,"volume":3750500},{"timestamp":1507642200,"date":"2017-10-10","index":10936,"close":133.9,"high":134.13,"low":132.92,"open":133.56,"volume":4184600},{"timestamp":1507728600,"date":"2017-10-11","index":10937,"close":136.65,"high":137.08,"low":134.37,"open":134.88,"volume":8269400},{"timestamp":1507815000,"date":"2017-10-12","index":10938,"close":136.83,"high":137.52,"low":136.02,"open":136.34,"volume":5172800},{"timestamp":1507901400,"date":"2017-10-13","index":10939,"close":136.43,"high":137.42,"low":136.34,"open":136.6,"volume":4106600},{"timestamp":1508160600,"date":"2017-10-16","index":10940,"close":136.12,"high":137.26,"low":135.54,"open":136.45,"volume":5120100}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":10941,"close":140.79,"high":141.12,"low":137.06,"open":137.67,"volume":11717300},{"timestamp":1508333400,"date":"2017-10-18","index":10942,"close":140.68,"high":141.58,"low":140.07,"open":140.79,"volume":6827700},{"timestamp":1508419800,"date":"2017-10-19","index":10943,"close":142.04,"high":142.98,"low":140.54,"open":140.71,"volume":9181300},{"timestamp":1508506200,"date":"2017-10-20","index":10944,"close":142.4,"high":143.62,"low":141.83,"open":142.38,"volume":5634500},{"timestamp":1508765400,"date":"2017-10-23","index":10945,"close":143.62,"high":144.35,"low":142.08,"open":142.13,"volume":6686000},{"timestamp":1508851800,"date":"2017-10-24","index":10946,"close":141.64,"high":143.38,"low":140.93,"open":143.38,"volume":6585800},{"timestamp":1508938200,"date":"2017-10-25","index":10947,"close":142.36,"high":143.23,"low":140.96,"open":141.16,"volume":6563600},{"timestamp":1509024600,"date":"2017-10-26","index":10948,"close":141.81,"high":143.75,"low":141.38,"open":142.51,"volume":5841100},{"timestamp":1509111000,"date":"2017-10-27","index":10949,"close":141.78,"high":142.7,"low":140.2,"open":141,"volume":5140100},{"timestamp":1509370200,"date":"2017-10-30","index":10950,"close":140,"high":141.21,"low":139.32,"open":141.08,"volume":6034300},{"timestamp":1509456600,"date":"2017-10-31","index":10951,"close":139.41,"high":140.26,"low":138.98,"open":140.02,"volume":4832100}]},{"date":"2017-07-18","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10866,"close":132.29,"high":133.2,"low":132.28,"open":132.7,"volume":5264400},{"timestamp":1499088600,"date":"2017-07-03","index":10867,"close":132.9,"high":133.32,"low":132.65,"open":132.79,"volume":2931000},{"timestamp":1499261400,"date":"2017-07-05","index":10868,"close":133.64,"high":134.06,"low":132.42,"open":132.98,"volume":4302700},{"timestamp":1499347800,"date":"2017-07-06","index":10869,"close":132.52,"high":133.97,"low":132.41,"open":133.61,"volume":4282200},{"timestamp":1499434200,"date":"2017-07-07","index":10870,"close":132.54,"high":133,"low":131.69,"open":132.91,"volume":4994100},{"timestamp":1499693400,"date":"2017-07-10","index":10871,"close":131.55,"high":132.87,"low":131.23,"open":132.74,"volume":4019600},{"timestamp":1499779800,"date":"2017-07-11","index":10872,"close":131.23,"high":131.79,"low":130.48,"open":131.43,"volume":3733100},{"timestamp":1499866200,"date":"2017-07-12","index":10873,"close":132.23,"high":132.89,"low":131.77,"open":132.04,"volume":5053200},{"timestamp":1499952600,"date":"2017-07-13","index":10874,"close":131.86,"high":132.22,"low":130.99,"open":132.1,"volume":4424400},{"timestamp":1500039000,"date":"2017-07-14","index":10875,"close":132.6,"high":133,"low":131.74,"open":132,"volume":4383100},{"timestamp":1500298200,"date":"2017-07-17","index":10876,"close":132.15,"high":132.93,"low":131.75,"open":132.71,"volume":4939400}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10877,"close":134.46,"high":134.95,"low":131.08,"open":131.62,"volume":10256000},{"timestamp":1500471000,"date":"2017-07-19","index":10878,"close":135.21,"high":135.41,"low":134.52,"open":134.84,"volume":5503300},{"timestamp":1500557400,"date":"2017-07-20","index":10879,"close":136.57,"high":137.08,"low":135.62,"open":135.73,"volume":6088600},{"timestamp":1500643800,"date":"2017-07-21","index":10880,"close":135.31,"high":136.27,"low":135.1,"open":135.33,"volume":6773500},{"timestamp":1500903000,"date":"2017-07-24","index":10881,"close":133.01,"high":135.16,"low":132.85,"open":134.99,"volume":8306700},{"timestamp":1500989400,"date":"2017-07-25","index":10882,"close":131.88,"high":133.85,"low":131.45,"open":133.74,"volume":6262900},{"timestamp":1501075800,"date":"2017-07-26","index":10883,"close":130.95,"high":132.24,"low":130.75,"open":131.66,"volume":5382200},{"timestamp":1501162200,"date":"2017-07-27","index":10884,"close":130.83,"high":131.15,"low":129.57,"open":130.85,"volume":5838100},{"timestamp":1501248600,"date":"2017-07-28","index":10885,"close":131.85,"high":131.99,"low":130.52,"open":131.14,"volume":4970900},{"timestamp":1501507800,"date":"2017-07-31","index":10886,"close":132.72,"high":133.58,"low":132.1,"open":132.14,"volume":5440800},{"timestamp":1501594200,"date":"2017-08-01","index":10887,"close":132.51,"high":133.35,"low":132.28,"open":133.17,"volume":3837600}]},{"date":"2017-04-18","estimated":1.77,"reported":1.83,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10803,"close":124.55,"high":124.83,"low":124.03,"open":124.11,"volume":5657600},{"timestamp":1491226200,"date":"2017-04-03","index":10804,"close":124.69,"high":125.31,"low":124.28,"open":124.73,"volume":4956400},{"timestamp":1491312600,"date":"2017-04-04","index":10805,"close":124.68,"high":124.77,"low":124.22,"open":124.51,"volume":5358500},{"timestamp":1491399000,"date":"2017-04-05","index":10806,"close":124.8,"high":125.6,"low":124.41,"open":124.72,"volume":5646300},{"timestamp":1491485400,"date":"2017-04-06","index":10807,"close":125.05,"high":125.46,"low":124.5,"open":124.85,"volume":4324200},{"timestamp":1491571800,"date":"2017-04-07","index":10808,"close":124.92,"high":125.47,"low":124.83,"open":125.12,"volume":3615100},{"timestamp":1491831000,"date":"2017-04-10","index":10809,"close":124.34,"high":124.95,"low":124.23,"open":124.87,"volume":4594200},{"timestamp":1491917400,"date":"2017-04-11","index":10810,"close":124.22,"high":124.79,"low":123.95,"open":124.26,"volume":4161500},{"timestamp":1492003800,"date":"2017-04-12","index":10811,"close":125.4,"high":125.46,"low":124.36,"open":124.54,"volume":5556600},{"timestamp":1492090200,"date":"2017-04-13","index":10812,"close":124.99,"high":125.65,"low":124.96,"open":125.13,"volume":5396500},{"timestamp":1492435800,"date":"2017-04-17","index":10813,"close":125.72,"high":125.81,"low":124.93,"open":125.02,"volume":5367500}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10814,"close":121.82,"high":123.37,"low":120.95,"open":123.18,"volume":13485700},{"timestamp":1492608600,"date":"2017-04-19","index":10815,"close":121.37,"high":122.28,"low":121.11,"open":122.1,"volume":6993100},{"timestamp":1492695000,"date":"2017-04-20","index":10816,"close":121.87,"high":122.15,"low":121.35,"open":121.86,"volume":6330100},{"timestamp":1492781400,"date":"2017-04-21","index":10817,"close":121.76,"high":122.04,"low":121.54,"open":121.78,"volume":6021700},{"timestamp":1493040600,"date":"2017-04-24","index":10818,"close":122.89,"high":123.21,"low":122.15,"open":122.52,"volume":5679000},{"timestamp":1493127000,"date":"2017-04-25","index":10819,"close":123.43,"high":123.75,"low":123.01,"open":123.34,"volume":5090000},{"timestamp":1493213400,"date":"2017-04-26","index":10820,"close":123.51,"high":124.26,"low":123.48,"open":123.79,"volume":5021800},{"timestamp":1493299800,"date":"2017-04-27","index":10821,"close":123.74,"high":124.31,"low":123.4,"open":123.58,"volume":4225200},{"timestamp":1493386200,"date":"2017-04-28","index":10822,"close":123.47,"high":123.9,"low":123.13,"open":123.85,"volume":4381800},{"timestamp":1493645400,"date":"2017-05-01","index":10823,"close":123.34,"high":123.78,"low":123,"open":123.4,"volume":4556400},{"timestamp":1493731800,"date":"2017-05-02","index":10824,"close":123.7,"high":123.74,"low":122.89,"open":123.52,"volume":4881600}]},{"date":"2017-01-24","estimated":1.56,"reported":1.58,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10745,"close":116.3,"high":117,"low":115.76,"open":116.67,"volume":5221400},{"timestamp":1483972200,"date":"2017-01-09","index":10746,"close":116.28,"high":116.61,"low":115.89,"open":116.35,"volume":5457500},{"timestamp":1484058600,"date":"2017-01-10","index":10747,"close":116.16,"high":117,"low":115.87,"open":116.03,"volume":5312800},{"timestamp":1484145000,"date":"2017-01-11","index":10748,"close":114.73,"high":116.25,"low":114.02,"open":116.08,"volume":8887200},{"timestamp":1484231400,"date":"2017-01-12","index":10749,"close":114.62,"high":114.73,"low":113.37,"open":114.27,"volume":6627300},{"timestamp":1484317800,"date":"2017-01-13","index":10750,"close":114.6,"high":115.02,"low":114.44,"open":114.94,"volume":4935200},{"timestamp":1484663400,"date":"2017-01-17","index":10751,"close":114.87,"high":115.05,"low":113.67,"open":113.94,"volume":6255400},{"timestamp":1484749800,"date":"2017-01-18","index":10752,"close":114.7,"high":115.1,"low":114.41,"open":114.87,"volume":5014600},{"timestamp":1484836200,"date":"2017-01-19","index":10753,"close":114.2,"high":114.9,"low":113.92,"open":114.68,"volume":5540800},{"timestamp":1484922600,"date":"2017-01-20","index":10754,"close":114.15,"high":115.03,"low":114.08,"open":114.49,"volume":7502400},{"timestamp":1485181800,"date":"2017-01-23","index":10755,"close":113.91,"high":114.77,"low":113.8,"open":114.51,"volume":7989800}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10756,"close":111.76,"high":113.3,"low":111.15,"open":112.91,"volume":12450300},{"timestamp":1485354600,"date":"2017-01-25","index":10757,"close":112.8,"high":112.8,"low":110.76,"open":111.93,"volume":9385500},{"timestamp":1485441000,"date":"2017-01-26","index":10758,"close":111.84,"high":112.84,"low":111.6,"open":112,"volume":10164300},{"timestamp":1485527400,"date":"2017-01-27","index":10759,"close":113.38,"high":113.54,"low":111.9,"open":112,"volume":8886100},{"timestamp":1485786600,"date":"2017-01-30","index":10760,"close":113.13,"high":113.6,"low":112.85,"open":113.4,"volume":6969400},{"timestamp":1485873000,"date":"2017-01-31","index":10761,"close":113.25,"high":113.4,"low":112.43,"open":112.79,"volume":8713400},{"timestamp":1485959400,"date":"2017-02-01","index":10762,"close":113.23,"high":113.32,"low":112.47,"open":112.48,"volume":7082300},{"timestamp":1486045800,"date":"2017-02-02","index":10763,"close":113.57,"high":113.62,"low":112.77,"open":112.82,"volume":7826300},{"timestamp":1486132200,"date":"2017-02-03","index":10764,"close":113.64,"high":113.66,"low":112.66,"open":113.5,"volume":7267600},{"timestamp":1486391400,"date":"2017-02-06","index":10765,"close":113.4,"high":113.59,"low":112.62,"open":113.46,"volume":6178400},{"timestamp":1486477800,"date":"2017-02-07","index":10766,"close":113.48,"high":113.62,"low":113.05,"open":113.6,"volume":5507900}]},{"date":"2016-10-18","estimated":1.66,"reported":1.68,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":10679,"close":118.81,"high":119.01,"low":117.43,"open":118,"volume":6098600},{"timestamp":1475587800,"date":"2016-10-04","index":10680,"close":118.82,"high":119.48,"low":118.28,"open":118.84,"volume":5733900},{"timestamp":1475674200,"date":"2016-10-05","index":10681,"close":119.18,"high":119.44,"low":118.6,"open":119.22,"volume":5778700},{"timestamp":1475760600,"date":"2016-10-06","index":10682,"close":118.75,"high":118.85,"low":117.92,"open":118.5,"volume":4448500},{"timestamp":1475847000,"date":"2016-10-07","index":10683,"close":119.24,"high":119.57,"low":118.69,"open":119.17,"volume":4799300},{"timestamp":1476106200,"date":"2016-10-10","index":10684,"close":119.8,"high":120.2,"low":119.35,"open":119.51,"volume":3657000},{"timestamp":1476192600,"date":"2016-10-11","index":10685,"close":117.64,"high":119.63,"low":117.06,"open":119.41,"volume":6394200},{"timestamp":1476279000,"date":"2016-10-12","index":10686,"close":117.97,"high":118.43,"low":117.5,"open":117.96,"volume":4685200},{"timestamp":1476365400,"date":"2016-10-13","index":10687,"close":118.26,"high":119.2,"low":117.28,"open":117.54,"volume":7387400},{"timestamp":1476451800,"date":"2016-10-14","index":10688,"close":117.56,"high":118.8,"low":117.56,"open":118.5,"volume":5640500},{"timestamp":1476711000,"date":"2016-10-17","index":10689,"close":118.49,"high":118.55,"low":117.5,"open":117.5,"volume":6956400}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":10690,"close":115.41,"high":118.48,"low":115.16,"open":117.38,"volume":12598300},{"timestamp":1476883800,"date":"2016-10-19","index":10691,"close":114.59,"high":115.89,"low":114.46,"open":115.57,"volume":7400900},{"timestamp":1476970200,"date":"2016-10-20","index":10692,"close":114.87,"high":115.7,"low":114.59,"open":114.83,"volume":6973000},{"timestamp":1477056600,"date":"2016-10-21","index":10693,"close":113.44,"high":114.24,"low":112.99,"open":114.11,"volume":8422000},{"timestamp":1477315800,"date":"2016-10-24","index":10694,"close":113.61,"high":114.19,"low":113.44,"open":113.93,"volume":6141900},{"timestamp":1477402200,"date":"2016-10-25","index":10695,"close":113.96,"high":114.16,"low":113.09,"open":113.64,"volume":5595000},{"timestamp":1477488600,"date":"2016-10-26","index":10696,"close":114.56,"high":115.22,"low":113.6,"open":113.64,"volume":6429200},{"timestamp":1477575000,"date":"2016-10-27","index":10697,"close":115.7,"high":116.55,"low":114.79,"open":114.98,"volume":7548700},{"timestamp":1477661400,"date":"2016-10-28","index":10698,"close":115.33,"high":115.91,"low":114.57,"open":115.82,"volume":8813300},{"timestamp":1477920600,"date":"2016-10-31","index":10699,"close":115.99,"high":116.23,"low":114.5,"open":115.28,"volume":8552500},{"timestamp":1478007000,"date":"2016-11-01","index":10700,"close":115.34,"high":115.94,"low":114.63,"open":114.76,"volume":7591900}]},{"date":"2016-07-19","estimated":1.68,"reported":1.74,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":10615,"close":121.29,"high":121.54,"low":120.79,"open":121.3,"volume":7051400},{"timestamp":1467725400,"date":"2016-07-05","index":10616,"close":122.27,"high":123.23,"low":121.34,"open":121.36,"volume":9334100},{"timestamp":1467811800,"date":"2016-07-06","index":10617,"close":122.64,"high":122.66,"low":121.54,"open":121.93,"volume":9332400},{"timestamp":1467898200,"date":"2016-07-07","index":10618,"close":122.51,"high":122.81,"low":122.01,"open":122.59,"volume":6058700},{"timestamp":1467984600,"date":"2016-07-08","index":10619,"close":122.85,"high":123.1,"low":121.96,"open":123,"volume":6129900},{"timestamp":1468243800,"date":"2016-07-11","index":10620,"close":122.93,"high":123.45,"low":122.41,"open":122.71,"volume":6711600},{"timestamp":1468330200,"date":"2016-07-12","index":10621,"close":122.92,"high":123.2,"low":122.61,"open":122.65,"volume":6415900},{"timestamp":1468416600,"date":"2016-07-13","index":10622,"close":123,"high":123.4,"low":122.3,"open":122.68,"volume":5230800},{"timestamp":1468503000,"date":"2016-07-14","index":10623,"close":123.18,"high":123.74,"low":122.91,"open":122.98,"volume":5322700},{"timestamp":1468589400,"date":"2016-07-15","index":10624,"close":123,"high":124.3,"low":122.71,"open":123.77,"volume":7192800},{"timestamp":1468848600,"date":"2016-07-18","index":10625,"close":123.14,"high":123.22,"low":122.44,"open":123,"volume":6599200}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":10626,"close":125.25,"high":125.75,"low":123.34,"open":124.78,"volume":11325700},{"timestamp":1469021400,"date":"2016-07-20","index":10627,"close":125.14,"high":126.07,"low":125.04,"open":125.84,"volume":7334600},{"timestamp":1469107800,"date":"2016-07-21","index":10628,"close":125.15,"high":125.74,"low":124.89,"open":125.21,"volume":5492600},{"timestamp":1469194200,"date":"2016-07-22","index":10629,"close":125.03,"high":125.35,"low":124.65,"open":125.12,"volume":5839200},{"timestamp":1469453400,"date":"2016-07-25","index":10630,"close":124.89,"high":125.13,"low":124.14,"open":125.07,"volume":4880600},{"timestamp":1469539800,"date":"2016-07-26","index":10631,"close":125.15,"high":125.55,"low":124.75,"open":125.03,"volume":5589900},{"timestamp":1469626200,"date":"2016-07-27","index":10632,"close":124.77,"high":125.23,"low":124.34,"open":125.1,"volume":4812600},{"timestamp":1469712600,"date":"2016-07-28","index":10633,"close":124.46,"high":125,"low":124.41,"open":124.98,"volume":4320400},{"timestamp":1469799000,"date":"2016-07-29","index":10634,"close":125.23,"high":125.32,"low":124.34,"open":124.34,"volume":7020900},{"timestamp":1470058200,"date":"2016-08-01","index":10635,"close":125.4,"high":125.71,"low":125.1,"open":125.31,"volume":4615100},{"timestamp":1470144600,"date":"2016-08-02","index":10636,"close":124.85,"high":125.9,"low":124.48,"open":125.65,"volume":7158700}]},{"date":"2016-04-19","estimated":1.65,"reported":1.68,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":10552,"close":108.59,"high":109.1,"low":108.26,"open":108.82,"volume":10668900},{"timestamp":1459863000,"date":"2016-04-05","index":10553,"close":108.95,"high":109.84,"low":108.01,"open":108.23,"volume":7939000},{"timestamp":1459949400,"date":"2016-04-06","index":10554,"close":109.42,"high":109.5,"low":107.88,"open":108.72,"volume":6828700},{"timestamp":1460035800,"date":"2016-04-07","index":10555,"close":109.27,"high":109.62,"low":108.63,"open":109,"volume":7822900},{"timestamp":1460122200,"date":"2016-04-08","index":10556,"close":109.1,"high":109.64,"low":108.76,"open":109.37,"volume":6301600},{"timestamp":1460381400,"date":"2016-04-11","index":10557,"close":108.97,"high":109.62,"low":108.65,"open":109.15,"volume":6823900},{"timestamp":1460467800,"date":"2016-04-12","index":10558,"close":109.6,"high":110.24,"low":108.75,"open":109,"volume":8412300},{"timestamp":1460554200,"date":"2016-04-13","index":10559,"close":109.87,"high":110.35,"low":109.31,"open":110,"volume":5758300},{"timestamp":1460640600,"date":"2016-04-14","index":10560,"close":109.84,"high":110.29,"low":109.45,"open":110,"volume":4457100},{"timestamp":1460727000,"date":"2016-04-15","index":10561,"close":110.18,"high":110.4,"low":109.5,"open":110.07,"volume":10057900},{"timestamp":1460986200,"date":"2016-04-18","index":10562,"close":110.93,"high":111.1,"low":109.67,"open":110,"volume":7772500}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":10563,"close":112.68,"high":113.95,"low":111.48,"open":111.65,"volume":10526400},{"timestamp":1461159000,"date":"2016-04-20","index":10564,"close":113.58,"high":114.19,"low":113.05,"open":113.19,"volume":8213400},{"timestamp":1461245400,"date":"2016-04-21","index":10565,"close":113.57,"high":113.73,"low":112.77,"open":113.31,"volume":7884500},{"timestamp":1461331800,"date":"2016-04-22","index":10566,"close":113.32,"high":113.75,"low":112.83,"open":113.43,"volume":7508700},{"timestamp":1461591000,"date":"2016-04-25","index":10567,"close":113.51,"high":113.55,"low":112.48,"open":113.31,"volume":6139900},{"timestamp":1461677400,"date":"2016-04-26","index":10568,"close":112.91,"high":113.56,"low":112.65,"open":113.45,"volume":5853600},{"timestamp":1461763800,"date":"2016-04-27","index":10569,"close":112.77,"high":113.2,"low":112.46,"open":112.96,"volume":5759300},{"timestamp":1461850200,"date":"2016-04-28","index":10570,"close":112.48,"high":112.71,"low":111.64,"open":112.1,"volume":6640000},{"timestamp":1461936600,"date":"2016-04-29","index":10571,"close":112.08,"high":112.22,"low":111.51,"open":112.06,"volume":7774500},{"timestamp":1462195800,"date":"2016-05-02","index":10572,"close":112.75,"high":112.79,"low":111.93,"open":112.22,"volume":5178800},{"timestamp":1462282200,"date":"2016-05-03","index":10573,"close":112.69,"high":113.1,"low":112.12,"open":112.56,"volume":7554500}]},{"date":"2016-01-26","estimated":1.42,"reported":1.44,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":10494,"close":98.16,"high":99.94,"low":97.85,"open":99.88,"volume":9766700},{"timestamp":1452522600,"date":"2016-01-11","index":10495,"close":97.57,"high":98.63,"low":96.08,"open":98.24,"volume":8151400},{"timestamp":1452609000,"date":"2016-01-12","index":10496,"close":98.24,"high":98.63,"low":97.24,"open":97.99,"volume":6745000},{"timestamp":1452695400,"date":"2016-01-13","index":10497,"close":97.02,"high":98.98,"low":96.84,"open":98.49,"volume":8290700},{"timestamp":1452781800,"date":"2016-01-14","index":10498,"close":98.89,"high":99.47,"low":97,"open":97.1,"volume":10164300},{"timestamp":1452868200,"date":"2016-01-15","index":10499,"close":97,"high":98,"low":96.25,"open":96.37,"volume":12662200},{"timestamp":1453213800,"date":"2016-01-19","index":10500,"close":97.5,"high":98.41,"low":96.9,"open":97.93,"volume":12457800},{"timestamp":1453300200,"date":"2016-01-20","index":10501,"close":95.75,"high":97.28,"low":94.53,"open":96.11,"volume":12685200},{"timestamp":1453386600,"date":"2016-01-21","index":10502,"close":95.94,"high":96.64,"low":94.28,"open":95.77,"volume":11266400},{"timestamp":1453473000,"date":"2016-01-22","index":10503,"close":96.75,"high":97.09,"low":95.95,"open":97.02,"volume":8380000},{"timestamp":1453732200,"date":"2016-01-25","index":10504,"close":96.4,"high":97.69,"low":96.04,"open":96.72,"volume":9350200}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":10505,"close":101.18,"high":101.34,"low":97.14,"open":97.26,"volume":17266600},{"timestamp":1453905000,"date":"2016-01-27","index":10506,"close":102.16,"high":103.38,"low":100.49,"open":100.49,"volume":19330500},{"timestamp":1453991400,"date":"2016-01-28","index":10507,"close":102.27,"high":103.04,"low":101.85,"open":102.5,"volume":12789500},{"timestamp":1454077800,"date":"2016-01-29","index":10508,"close":104.44,"high":104.75,"low":102.63,"open":102.89,"volume":15614600},{"timestamp":1454337000,"date":"2016-02-01","index":10509,"close":104.37,"high":104.79,"low":103.22,"open":103.61,"volume":9803700},{"timestamp":1454423400,"date":"2016-02-02","index":10510,"close":103.41,"high":104.26,"low":103,"open":103.3,"volume":10616300},{"timestamp":1454509800,"date":"2016-02-03","index":10511,"close":104.14,"high":104.38,"low":102.01,"open":103.65,"volume":10168600},{"timestamp":1454596200,"date":"2016-02-04","index":10512,"close":103.9,"high":104.09,"low":102.73,"open":103.61,"volume":10389000},{"timestamp":1454682600,"date":"2016-02-05","index":10513,"close":100.54,"high":102.77,"low":99.78,"open":102.66,"volume":15522200},{"timestamp":1454941800,"date":"2016-02-08","index":10514,"close":102,"high":103.51,"low":100.22,"open":100.31,"volume":14323800},{"timestamp":1455028200,"date":"2016-02-09","index":10515,"close":101.97,"high":102.24,"low":100.97,"open":101.31,"volume":10044500}]},{"date":"2015-10-13","estimated":1.45,"reported":1.49,"pre":[{"timestamp":1443447000,"date":"2015-09-28","index":10423,"close":91.37,"high":92.07,"low":89.9,"open":90.7,"volume":14332800},{"timestamp":1443533400,"date":"2015-09-29","index":10424,"close":93.04,"high":93.84,"low":91.83,"open":92.24,"volume":11520000},{"timestamp":1443619800,"date":"2015-09-30","index":10425,"close":93.35,"high":94.47,"low":92.59,"open":94.13,"volume":10970100},{"timestamp":1443706200,"date":"2015-10-01","index":10426,"close":93.17,"high":93.85,"low":91.76,"open":93.43,"volume":9675900},{"timestamp":1443792600,"date":"2015-10-02","index":10427,"close":93.93,"high":93.97,"low":91.84,"open":92.14,"volume":8368100},{"timestamp":1444051800,"date":"2015-10-05","index":10428,"close":94.76,"high":94.82,"low":94.08,"open":94.19,"volume":9419200},{"timestamp":1444138200,"date":"2015-10-06","index":10429,"close":93.42,"high":94.66,"low":92.58,"open":94.52,"volume":8365200},{"timestamp":1444224600,"date":"2015-10-07","index":10430,"close":94.98,"high":95.42,"low":93.44,"open":94.26,"volume":9397300},{"timestamp":1444311000,"date":"2015-10-08","index":10431,"close":95.08,"high":95.2,"low":93.81,"open":94.71,"volume":7090700},{"timestamp":1444397400,"date":"2015-10-09","index":10432,"close":95.37,"high":95.96,"low":94.78,"open":95.14,"volume":8259700},{"timestamp":1444656600,"date":"2015-10-12","index":10433,"close":95.99,"high":96.47,"low":94.98,"open":95.07,"volume":8957900}],"post":[{"timestamp":1444743000,"date":"2015-10-13","index":10434,"close":95.45,"high":96.23,"low":94.31,"open":94.79,"volume":12761900},{"timestamp":1444829400,"date":"2015-10-14","index":10435,"close":94.53,"high":95.96,"low":94.12,"open":95.21,"volume":8881900},{"timestamp":1444915800,"date":"2015-10-15","index":10436,"close":97.15,"high":97.35,"low":94.86,"open":95,"volume":9561900},{"timestamp":1445002200,"date":"2015-10-16","index":10437,"close":98.24,"high":98.31,"low":97.4,"open":97.87,"volume":9495300},{"timestamp":1445261400,"date":"2015-10-19","index":10438,"close":97.94,"high":98.2,"low":97.31,"open":98.05,"volume":8725400},{"timestamp":1445347800,"date":"2015-10-20","index":10439,"close":97.59,"high":98.25,"low":97.31,"open":97.95,"volume":6041800},{"timestamp":1445434200,"date":"2015-10-21","index":10440,"close":97.63,"high":98.22,"low":97.07,"open":97.64,"volume":7059800},{"timestamp":1445520600,"date":"2015-10-22","index":10441,"close":99.53,"high":99.81,"low":97.13,"open":97.85,"volume":9887900},{"timestamp":1445607000,"date":"2015-10-23","index":10442,"close":100.31,"high":100.88,"low":99.53,"open":99.88,"volume":9178900},{"timestamp":1445866200,"date":"2015-10-26","index":10443,"close":99.94,"high":100.28,"low":99.49,"open":100.05,"volume":7561600},{"timestamp":1445952600,"date":"2015-10-27","index":10444,"close":100.19,"high":100.9,"low":99.7,"open":99.92,"volume":8883200}]},{"date":"2015-07-14","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10359,"close":99.64,"high":100.13,"low":99.25,"open":99.43,"volume":9041100},{"timestamp":1435584600,"date":"2015-06-29","index":10360,"close":97.68,"high":99.35,"low":97.62,"open":98.98,"volume":11150900},{"timestamp":1435671000,"date":"2015-06-30","index":10361,"close":97.46,"high":98.45,"low":97.3,"open":98.43,"volume":8967900},{"timestamp":1435757400,"date":"2015-07-01","index":10362,"close":98.47,"high":98.68,"low":97.64,"open":98.3,"volume":6726700},{"timestamp":1435843800,"date":"2015-07-02","index":10363,"close":98.44,"high":99.02,"low":98.32,"open":98.85,"volume":6091900},{"timestamp":1436189400,"date":"2015-07-06","index":10364,"close":98.2,"high":98.5,"low":96.64,"open":97.71,"volume":6817800},{"timestamp":1436275800,"date":"2015-07-07","index":10365,"close":98.92,"high":98.98,"low":97.52,"open":98.63,"volume":7122600},{"timestamp":1436362200,"date":"2015-07-08","index":10366,"close":97.77,"high":98.59,"low":97.69,"open":98.42,"volume":6845500},{"timestamp":1436448600,"date":"2015-07-09","index":10367,"close":98.4,"high":99.54,"low":98.4,"open":99.05,"volume":7316400},{"timestamp":1436535000,"date":"2015-07-10","index":10368,"close":99.53,"high":99.89,"low":99.09,"open":99.78,"volume":6969300},{"timestamp":1436794200,"date":"2015-07-13","index":10369,"close":100.27,"high":100.48,"low":99.87,"open":100.05,"volume":6986300}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10370,"close":99.78,"high":99.88,"low":98.55,"open":99.26,"volume":9890600},{"timestamp":1436967000,"date":"2015-07-15","index":10371,"close":100.42,"high":100.94,"low":99.63,"open":99.76,"volume":7990300},{"timestamp":1437053400,"date":"2015-07-16","index":10372,"close":101.11,"high":101.36,"low":100.78,"open":100.95,"volume":5775000},{"timestamp":1437139800,"date":"2015-07-17","index":10373,"close":100.08,"high":100.91,"low":99.96,"open":100.89,"volume":8054200},{"timestamp":1437399000,"date":"2015-07-20","index":10374,"close":100.37,"high":100.65,"low":100.1,"open":100.5,"volume":5016200},{"timestamp":1437485400,"date":"2015-07-21","index":10375,"close":100.34,"high":100.81,"low":100.07,"open":100.6,"volume":5891600},{"timestamp":1437571800,"date":"2015-07-22","index":10376,"close":100.18,"high":100.71,"low":99.73,"open":100.41,"volume":6721900},{"timestamp":1437658200,"date":"2015-07-23","index":10377,"close":100.2,"high":100.6,"low":100,"open":100.5,"volume":5016100},{"timestamp":1437744600,"date":"2015-07-24","index":10378,"close":99.15,"high":99.95,"low":99.05,"open":99.75,"volume":6524200},{"timestamp":1438003800,"date":"2015-07-27","index":10379,"close":98.28,"high":98.99,"low":97.92,"open":98.97,"volume":8734000},{"timestamp":1438090200,"date":"2015-07-28","index":10380,"close":99.02,"high":99.23,"low":98.42,"open":98.89,"volume":7757500}]},{"date":"2015-04-14","estimated":1.54,"reported":1.56,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10296,"close":100.34,"high":100.95,"low":100.15,"open":100.28,"volume":5847400},{"timestamp":1427722200,"date":"2015-03-30","index":10297,"close":101.55,"high":101.86,"low":100.76,"open":101.24,"volume":6061200},{"timestamp":1427808600,"date":"2015-03-31","index":10298,"close":100.6,"high":101.49,"low":100.59,"open":100.97,"volume":8028000},{"timestamp":1427895000,"date":"2015-04-01","index":10299,"close":99.15,"high":100.46,"low":98.61,"open":100.46,"volume":11368100},{"timestamp":1427981400,"date":"2015-04-02","index":10300,"close":99.64,"high":99.99,"low":98.89,"open":99.44,"volume":6097100},{"timestamp":1428327000,"date":"2015-04-06","index":10301,"close":99.16,"high":99.56,"low":98.04,"open":98.84,"volume":9697600},{"timestamp":1428413400,"date":"2015-04-07","index":10302,"close":100.1,"high":100.87,"low":99.43,"open":99.55,"volume":7900300},{"timestamp":1428499800,"date":"2015-04-08","index":10303,"close":100.16,"high":100.45,"low":99.6,"open":99.84,"volume":7354100},{"timestamp":1428586200,"date":"2015-04-09","index":10304,"close":101.33,"high":101.65,"low":100.33,"open":100.57,"volume":8073900},{"timestamp":1428672600,"date":"2015-04-10","index":10305,"close":102.06,"high":102.14,"low":100.93,"open":101.33,"volume":6786500},{"timestamp":1428931800,"date":"2015-04-13","index":10306,"close":100.55,"high":101.98,"low":100.55,"open":101.54,"volume":10753500}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10307,"close":100.52,"high":101.46,"low":100.19,"open":101.05,"volume":9322200},{"timestamp":1429104600,"date":"2015-04-15","index":10308,"close":100.6,"high":101.24,"low":100.33,"open":100.54,"volume":8237100},{"timestamp":1429191000,"date":"2015-04-16","index":10309,"close":99.79,"high":100.32,"low":99.77,"open":100.27,"volume":7324800},{"timestamp":1429277400,"date":"2015-04-17","index":10310,"close":99.58,"high":99.85,"low":99.11,"open":99.37,"volume":11084200},{"timestamp":1429536600,"date":"2015-04-20","index":10311,"close":100.21,"high":100.88,"low":100.05,"open":100.26,"volume":6668500},{"timestamp":1429623000,"date":"2015-04-21","index":10312,"close":100.3,"high":100.99,"low":100.16,"open":100.66,"volume":6532700},{"timestamp":1429709400,"date":"2015-04-22","index":10313,"close":100.43,"high":100.8,"low":99.96,"open":100.63,"volume":4763900},{"timestamp":1429795800,"date":"2015-04-23","index":10314,"close":100.46,"high":100.82,"low":99.91,"open":100.5,"volume":7351500},{"timestamp":1429882200,"date":"2015-04-24","index":10315,"close":101.08,"high":101.53,"low":100,"open":100.11,"volume":6566900},{"timestamp":1430141400,"date":"2015-04-27","index":10316,"close":100.58,"high":101.6,"low":100.47,"open":101.16,"volume":9113900},{"timestamp":1430227800,"date":"2015-04-28","index":10317,"close":100.74,"high":100.95,"low":99.31,"open":100.45,"volume":7484600}]},{"date":"2015-01-20","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":10238,"close":104.52,"high":105.55,"low":104.13,"open":105.05,"volume":5753600},{"timestamp":1420468200,"date":"2015-01-05","index":10239,"close":103.79,"high":104.73,"low":103.68,"open":104.48,"volume":8079300},{"timestamp":1420554600,"date":"2015-01-06","index":10240,"close":103.28,"high":104.99,"low":102.94,"open":104.34,"volume":7428000},{"timestamp":1420641000,"date":"2015-01-07","index":10241,"close":105.56,"high":105.83,"low":103.81,"open":103.91,"volume":7931700},{"timestamp":1420727400,"date":"2015-01-08","index":10242,"close":106.39,"high":106.49,"low":105.75,"open":106.06,"volume":9916000},{"timestamp":1420813800,"date":"2015-01-09","index":10243,"close":104.94,"high":106.5,"low":104.75,"open":106.5,"volume":7364800},{"timestamp":1421073000,"date":"2015-01-12","index":10244,"close":104.58,"high":105.82,"low":104.3,"open":105.17,"volume":6839000},{"timestamp":1421159400,"date":"2015-01-13","index":10245,"close":104.76,"high":106.33,"low":104.24,"open":105.44,"volume":10151100},{"timestamp":1421245800,"date":"2015-01-14","index":10246,"close":104,"high":104.43,"low":103.51,"open":103.86,"volume":8887700},{"timestamp":1421332200,"date":"2015-01-15","index":10247,"close":102.49,"high":103.93,"low":101.95,"open":102.97,"volume":10834800},{"timestamp":1421418600,"date":"2015-01-16","index":10248,"close":104.04,"high":104.62,"low":102,"open":102.06,"volume":14092300}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10249,"close":101.29,"high":102.05,"low":100.26,"open":101.55,"volume":20460000},{"timestamp":1421850600,"date":"2015-01-21","index":10250,"close":101.9,"high":102.1,"low":100.4,"open":100.56,"volume":11702900},{"timestamp":1421937000,"date":"2015-01-22","index":10251,"close":103.76,"high":103.83,"low":101.57,"open":102.39,"volume":9036600},{"timestamp":1422023400,"date":"2015-01-23","index":10252,"close":102.2,"high":102.97,"low":101.94,"open":102.94,"volume":10126000},{"timestamp":1422282600,"date":"2015-01-26","index":10253,"close":102.26,"high":102.45,"low":101.21,"open":101.8,"volume":8962800},{"timestamp":1422369000,"date":"2015-01-27","index":10254,"close":102.09,"high":102.77,"low":100.93,"open":101.83,"volume":10160500},{"timestamp":1422455400,"date":"2015-01-28","index":10255,"close":101.48,"high":102.93,"low":101.44,"open":102.48,"volume":9053200},{"timestamp":1422541800,"date":"2015-01-29","index":10256,"close":102.38,"high":102.46,"low":100.67,"open":101.51,"volume":7569300},{"timestamp":1422628200,"date":"2015-01-30","index":10257,"close":100.14,"high":102,"low":100.09,"open":101.58,"volume":10676300},{"timestamp":1422887400,"date":"2015-02-02","index":10258,"close":100.83,"high":100.85,"low":99.38,"open":100.49,"volume":8990700},{"timestamp":1422973800,"date":"2015-02-03","index":10259,"close":102.46,"high":102.56,"low":101.12,"open":101.4,"volume":10005200}]},{"date":"2014-10-14","estimated":1.45,"reported":1.5,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10172,"close":106.54,"high":106.65,"low":106.04,"open":106.38,"volume":6581600},{"timestamp":1412083800,"date":"2014-09-30","index":10173,"close":106.59,"high":107.21,"low":106.45,"open":106.5,"volume":6822500},{"timestamp":1412170200,"date":"2014-10-01","index":10174,"close":104.3,"high":106.28,"low":103.95,"open":105.98,"volume":12263700},{"timestamp":1412256600,"date":"2014-10-02","index":10175,"close":103.85,"high":104.54,"low":103.25,"open":104.06,"volume":7566100},{"timestamp":1412343000,"date":"2014-10-03","index":10176,"close":105.13,"high":105.19,"low":104.13,"open":104.23,"volume":6856100},{"timestamp":1412602200,"date":"2014-10-06","index":10177,"close":104.86,"high":106,"low":104.37,"open":105.68,"volume":5015100},{"timestamp":1412688600,"date":"2014-10-07","index":10178,"close":102.39,"high":104.46,"low":102.34,"open":104.46,"volume":8407800},{"timestamp":1412775000,"date":"2014-10-08","index":10179,"close":104.91,"high":105.03,"low":102.04,"open":102.43,"volume":8337000},{"timestamp":1412861400,"date":"2014-10-09","index":10180,"close":102.08,"high":104.86,"low":101.79,"open":104.63,"volume":10675900},{"timestamp":1412947800,"date":"2014-10-10","index":10181,"close":101.23,"high":102.53,"low":101.23,"open":102.35,"volume":9984100},{"timestamp":1413207000,"date":"2014-10-13","index":10182,"close":99.12,"high":101.46,"low":99.02,"open":101.46,"volume":10334600}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10183,"close":97.01,"high":100.9,"low":95.34,"open":100.53,"volume":20807400},{"timestamp":1413379800,"date":"2014-10-15","index":10184,"close":98.21,"high":98.72,"low":95.1,"open":96.05,"volume":21905900},{"timestamp":1413466200,"date":"2014-10-16","index":10185,"close":96.78,"high":98,"low":96.5,"open":96.97,"volume":14575300},{"timestamp":1413552600,"date":"2014-10-17","index":10186,"close":98.7,"high":99.15,"low":97.31,"open":97.54,"volume":12272900},{"timestamp":1413811800,"date":"2014-10-20","index":10187,"close":99.2,"high":99.2,"low":98.32,"open":98.83,"volume":7988900},{"timestamp":1413898200,"date":"2014-10-21","index":10188,"close":100.36,"high":100.38,"low":99.34,"open":99.83,"volume":7287300},{"timestamp":1413984600,"date":"2014-10-22","index":10189,"close":101.22,"high":101.79,"low":100.52,"open":101.1,"volume":9360100},{"timestamp":1414071000,"date":"2014-10-23","index":10190,"close":102.63,"high":102.98,"low":101.94,"open":102.26,"volume":7570400},{"timestamp":1414157400,"date":"2014-10-24","index":10191,"close":103.13,"high":103.29,"low":102.21,"open":102.95,"volume":5973100},{"timestamp":1414416600,"date":"2014-10-27","index":10192,"close":104.07,"high":104.24,"low":103.04,"open":103.07,"volume":7043900},{"timestamp":1414503000,"date":"2014-10-28","index":10193,"close":104.79,"high":104.8,"low":103.56,"open":104.55,"volume":10347800}]},{"date":"2014-07-15","estimated":1.55,"reported":1.66,"pre":[{"timestamp":1403875800,"date":"2014-06-27","index":10108,"close":104.99,"high":105.59,"low":104.45,"open":105.47,"volume":6463000},{"timestamp":1404135000,"date":"2014-06-30","index":10109,"close":104.62,"high":106,"low":104.52,"open":105.62,"volume":6877800},{"timestamp":1404221400,"date":"2014-07-01","index":10110,"close":105.87,"high":106,"low":104.99,"open":105.15,"volume":5129200},{"timestamp":1404307800,"date":"2014-07-02","index":10111,"close":105.86,"high":105.97,"low":105.3,"open":105.7,"volume":3764900},{"timestamp":1404394200,"date":"2014-07-03","index":10112,"close":105.42,"high":106.25,"low":105.11,"open":105.87,"volume":4199100},{"timestamp":1404739800,"date":"2014-07-07","index":10113,"close":106.47,"high":106.74,"low":105.27,"open":105.42,"volume":7014900},{"timestamp":1404826200,"date":"2014-07-08","index":10114,"close":105.72,"high":106.25,"low":105.52,"open":106.21,"volume":6268400},{"timestamp":1404912600,"date":"2014-07-09","index":10115,"close":106.04,"high":106.21,"low":105.72,"open":106,"volume":5720900},{"timestamp":1404999000,"date":"2014-07-10","index":10116,"close":105.8,"high":106,"low":104.52,"open":105.08,"volume":4955100},{"timestamp":1405085400,"date":"2014-07-11","index":10117,"close":105.1,"high":106.01,"low":104.86,"open":105.84,"volume":5461000},{"timestamp":1405344600,"date":"2014-07-14","index":10118,"close":105.38,"high":105.49,"low":105.11,"open":105.38,"volume":7784800}],"post":[{"timestamp":1405431000,"date":"2014-07-15","index":10119,"close":103.28,"high":105.47,"low":102.77,"open":105.23,"volume":14219700},{"timestamp":1405517400,"date":"2014-07-16","index":10120,"close":102.22,"high":103.67,"low":101.95,"open":103.53,"volume":11946800},{"timestamp":1405603800,"date":"2014-07-17","index":10121,"close":100.37,"high":102.1,"low":100.26,"open":101.9,"volume":11218900},{"timestamp":1405690200,"date":"2014-07-18","index":10122,"close":101.8,"high":101.96,"low":100.37,"open":100.67,"volume":8408400},{"timestamp":1405949400,"date":"2014-07-21","index":10123,"close":101.27,"high":101.58,"low":101.02,"open":101.44,"volume":6379900},{"timestamp":1406035800,"date":"2014-07-22","index":10124,"close":102.47,"high":102.54,"low":101.78,"open":101.91,"volume":6554100},{"timestamp":1406122200,"date":"2014-07-23","index":10125,"close":102.19,"high":102.93,"low":101.88,"open":102.8,"volume":4815300},{"timestamp":1406208600,"date":"2014-07-24","index":10126,"close":102.2,"high":102.73,"low":102.02,"open":102.34,"volume":5177200},{"timestamp":1406295000,"date":"2014-07-25","index":10127,"close":102.11,"high":102.4,"low":101.8,"open":102.27,"volume":3951500},{"timestamp":1406554200,"date":"2014-07-28","index":10128,"close":102.11,"high":102.4,"low":101.66,"open":101.89,"volume":4634800},{"timestamp":1406640600,"date":"2014-07-29","index":10129,"close":101.96,"high":102.51,"low":101.69,"open":102.45,"volume":6053900}]},{"date":"2014-04-15","estimated":1.48,"reported":1.54,"pre":[{"timestamp":1396272600,"date":"2014-03-31","index":10046,"close":98.23,"high":98.6,"low":97.61,"open":98,"volume":7545700},{"timestamp":1396359000,"date":"2014-04-01","index":10047,"close":97.94,"high":98.68,"low":97.37,"open":98.31,"volume":7068500},{"timestamp":1396445400,"date":"2014-04-02","index":10048,"close":98.23,"high":98.39,"low":97.37,"open":98.01,"volume":7995600},{"timestamp":1396531800,"date":"2014-04-03","index":10049,"close":98.26,"high":98.34,"low":97.53,"open":97.97,"volume":5471200},{"timestamp":1396618200,"date":"2014-04-04","index":10050,"close":98.42,"high":99.38,"low":98.32,"open":98.62,"volume":10309700},{"timestamp":1396877400,"date":"2014-04-07","index":10051,"close":97.89,"high":99.36,"low":97.83,"open":98.39,"volume":11409200},{"timestamp":1396963800,"date":"2014-04-08","index":10052,"close":98.06,"high":98.73,"low":97.5,"open":98.03,"volume":9601800},{"timestamp":1397050200,"date":"2014-04-09","index":10053,"close":98.95,"high":99,"low":97.78,"open":98.42,"volume":8921300},{"timestamp":1397136600,"date":"2014-04-10","index":10054,"close":96.54,"high":98.93,"low":96.52,"open":98.86,"volume":9667800},{"timestamp":1397223000,"date":"2014-04-11","index":10055,"close":96.87,"high":97.2,"low":96.05,"open":96.2,"volume":8710700},{"timestamp":1397482200,"date":"2014-04-14","index":10056,"close":97.14,"high":97.36,"low":96.25,"open":97.28,"volume":8617200}],"post":[{"timestamp":1397568600,"date":"2014-04-15","index":10057,"close":99.2,"high":99.21,"low":98.05,"open":98.45,"volume":13999100},{"timestamp":1397655000,"date":"2014-04-16","index":10058,"close":98.75,"high":99.71,"low":98.07,"open":99.57,"volume":11308000},{"timestamp":1397741400,"date":"2014-04-17","index":10059,"close":98.96,"high":99.65,"low":98.69,"open":98.69,"volume":9153500},{"timestamp":1398087000,"date":"2014-04-21","index":10060,"close":100,"high":100.13,"low":98.67,"open":99.01,"volume":7031400},{"timestamp":1398173400,"date":"2014-04-22","index":10061,"close":100.18,"high":100.75,"low":99.74,"open":100,"volume":7937900},{"timestamp":1398259800,"date":"2014-04-23","index":10062,"close":100.22,"high":100.56,"low":99.92,"open":100.24,"volume":5876000},{"timestamp":1398346200,"date":"2014-04-24","index":10063,"close":99.96,"high":100.37,"low":99.55,"open":100.24,"volume":6149900},{"timestamp":1398432600,"date":"2014-04-25","index":10064,"close":99.79,"high":100.26,"low":99.4,"open":99.97,"volume":5895900},{"timestamp":1398691800,"date":"2014-04-28","index":10065,"close":101.34,"high":101.5,"low":100.12,"open":100.56,"volume":8792900},{"timestamp":1398778200,"date":"2014-04-29","index":10066,"close":101.03,"high":101.98,"low":100.96,"open":101.63,"volume":7811200},{"timestamp":1398864600,"date":"2014-04-30","index":10067,"close":101.29,"high":101.67,"low":100.7,"open":100.84,"volume":8513600}]},{"date":"2014-01-21","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":9987,"close":91.85,"high":92.22,"low":91.26,"open":91.29,"volume":5637600},{"timestamp":1389018600,"date":"2014-01-06","index":9988,"close":92.33,"high":92.75,"low":91.87,"open":91.93,"volume":7443500},{"timestamp":1389105000,"date":"2014-01-07","index":9989,"close":94.29,"high":94.62,"low":92.99,"open":93.04,"volume":11063300},{"timestamp":1389191400,"date":"2014-01-08","index":9990,"close":94.16,"high":94.6,"low":93.88,"open":94.17,"volume":9096700},{"timestamp":1389277800,"date":"2014-01-09","index":9991,"close":94.73,"high":95.38,"low":94.09,"open":94.94,"volume":7944700},{"timestamp":1389364200,"date":"2014-01-10","index":9992,"close":94.74,"high":94.98,"low":94.14,"open":94.64,"volume":6697400},{"timestamp":1389623400,"date":"2014-01-13","index":9993,"close":94.5,"high":94.99,"low":94.06,"open":94.37,"volume":9589200},{"timestamp":1389709800,"date":"2014-01-14","index":9994,"close":94.72,"high":94.9,"low":94.32,"open":94.6,"volume":7567300},{"timestamp":1389796200,"date":"2014-01-15","index":9995,"close":94.8,"high":95.27,"low":94.51,"open":94.65,"volume":7390700},{"timestamp":1389882600,"date":"2014-01-16","index":9996,"close":94.64,"high":95.09,"low":94.23,"open":94.6,"volume":8401100},{"timestamp":1389969000,"date":"2014-01-17","index":9997,"close":95.06,"high":95.17,"low":94.38,"open":94.72,"volume":13714400}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9998,"close":94.03,"high":95.1,"low":92.62,"open":94.93,"volume":16368400},{"timestamp":1390401000,"date":"2014-01-22","index":9999,"close":94.32,"high":94.55,"low":93.54,"open":93.99,"volume":8875500},{"timestamp":1390487400,"date":"2014-01-23","index":10000,"close":92.74,"high":93.8,"low":92.41,"open":93.74,"volume":9322300},{"timestamp":1390573800,"date":"2014-01-24","index":10001,"close":90.61,"high":92.61,"low":90.61,"open":92.12,"volume":10604200},{"timestamp":1390833000,"date":"2014-01-27","index":10002,"close":89.94,"high":90.76,"low":89.85,"open":90.3,"volume":8685200},{"timestamp":1390919400,"date":"2014-01-28","index":10003,"close":90.1,"high":90.6,"low":89.79,"open":90.58,"volume":8254400},{"timestamp":1391005800,"date":"2014-01-29","index":10004,"close":88.9,"high":89.71,"low":88.53,"open":89.47,"volume":11160100},{"timestamp":1391092200,"date":"2014-01-30","index":10005,"close":89.5,"high":89.78,"low":89.01,"open":89.62,"volume":6874900},{"timestamp":1391178600,"date":"2014-01-31","index":10006,"close":88.47,"high":89.34,"low":88.15,"open":89.01,"volume":12193800},{"timestamp":1391437800,"date":"2014-02-03","index":10007,"close":86.78,"high":88.78,"low":86.61,"open":88.75,"volume":13944600},{"timestamp":1391524200,"date":"2014-02-04","index":10008,"close":86.62,"high":87.28,"low":86.09,"open":86.93,"volume":11436400}]},{"date":"2013-10-15","estimated":1.32,"reported":1.36,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":9921,"close":86.69,"high":86.95,"low":86.15,"open":86.33,"volume":7962300},{"timestamp":1380634200,"date":"2013-10-01","index":9922,"close":87.47,"high":87.49,"low":86.26,"open":86.59,"volume":6318700},{"timestamp":1380720600,"date":"2013-10-02","index":9923,"close":87.29,"high":87.29,"low":86.44,"open":87.13,"volume":6383400},{"timestamp":1380807000,"date":"2013-10-03","index":9924,"close":86.58,"high":87.4,"low":86.28,"open":87.19,"volume":7724600},{"timestamp":1380893400,"date":"2013-10-04","index":9925,"close":87.31,"high":87.42,"low":86.56,"open":86.82,"volume":6050000},{"timestamp":1381152600,"date":"2013-10-07","index":9926,"close":86.59,"high":86.98,"low":86.29,"open":86.7,"volume":5705200},{"timestamp":1381239000,"date":"2013-10-08","index":9927,"close":85.61,"high":86.74,"low":85.57,"open":86.62,"volume":8669800},{"timestamp":1381325400,"date":"2013-10-09","index":9928,"close":85.96,"high":86.23,"low":85.5,"open":85.93,"volume":8014200},{"timestamp":1381411800,"date":"2013-10-10","index":9929,"close":87.78,"high":87.78,"low":86.7,"open":86.72,"volume":8647900},{"timestamp":1381498200,"date":"2013-10-11","index":9930,"close":89.45,"high":89.48,"low":88.02,"open":88.62,"volume":8449800},{"timestamp":1381757400,"date":"2013-10-14","index":9931,"close":89.8,"high":89.89,"low":88.63,"open":88.83,"volume":9198600}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":9932,"close":89.93,"high":91.46,"low":89.93,"open":90.33,"volume":11024000},{"timestamp":1381930200,"date":"2013-10-16","index":9933,"close":91.11,"high":91.17,"low":90.16,"open":90.42,"volume":8116000},{"timestamp":1382016600,"date":"2013-10-17","index":9934,"close":91.97,"high":92,"low":90.77,"open":90.87,"volume":8569600},{"timestamp":1382103000,"date":"2013-10-18","index":9935,"close":91.63,"high":92.05,"low":91.14,"open":91.75,"volume":9082600},{"timestamp":1382362200,"date":"2013-10-21","index":9936,"close":91.2,"high":91.63,"low":90.77,"open":91.63,"volume":6940500},{"timestamp":1382448600,"date":"2013-10-22","index":9937,"close":92.36,"high":92.56,"low":91.5,"open":91.53,"volume":9635500},{"timestamp":1382535000,"date":"2013-10-23","index":9938,"close":92.1,"high":92.43,"low":91.52,"open":92.07,"volume":6449600},{"timestamp":1382621400,"date":"2013-10-24","index":9939,"close":92.35,"high":92.99,"low":92.14,"open":92.65,"volume":5251000},{"timestamp":1382707800,"date":"2013-10-25","index":9940,"close":92.09,"high":92.27,"low":91.78,"open":92.04,"volume":6076000},{"timestamp":1382967000,"date":"2013-10-28","index":9941,"close":92.39,"high":92.8,"low":91.92,"open":91.96,"volume":6551000},{"timestamp":1383053400,"date":"2013-10-29","index":9942,"close":93.14,"high":93.18,"low":92.58,"open":92.8,"volume":6096700}]},{"date":"2013-07-16","estimated":1.39,"reported":1.48,"pre":[{"timestamp":1372426200,"date":"2013-06-28","index":9857,"close":85.86,"high":87.38,"low":85.85,"open":86.72,"volume":11896300},{"timestamp":1372685400,"date":"2013-07-01","index":9858,"close":86.63,"high":87.64,"low":85.5,"open":85.72,"volume":9905200},{"timestamp":1372771800,"date":"2013-07-02","index":9859,"close":86.57,"high":87.2,"low":86.21,"open":86.65,"volume":8572100},{"timestamp":1372858200,"date":"2013-07-03","index":9860,"close":86.78,"high":87.04,"low":86.1,"open":86.54,"volume":3599900},{"timestamp":1373031000,"date":"2013-07-05","index":9861,"close":87.87,"high":87.88,"low":86.92,"open":87.58,"volume":5403600},{"timestamp":1373290200,"date":"2013-07-08","index":9862,"close":88.59,"high":88.99,"low":87.97,"open":88.09,"volume":12051400},{"timestamp":1373376600,"date":"2013-07-09","index":9863,"close":88.88,"high":89.08,"low":88.36,"open":88.65,"volume":9348600},{"timestamp":1373463000,"date":"2013-07-10","index":9864,"close":89.24,"high":89.48,"low":88.81,"open":88.88,"volume":7067100},{"timestamp":1373549400,"date":"2013-07-11","index":9865,"close":89.67,"high":89.93,"low":89,"open":89.81,"volume":8941300},{"timestamp":1373635800,"date":"2013-07-12","index":9866,"close":89.99,"high":89.99,"low":89.38,"open":89.69,"volume":7590600},{"timestamp":1373895000,"date":"2013-07-15","index":9867,"close":90.4,"high":90.81,"low":89.76,"open":89.91,"volume":13343200}],"post":[{"timestamp":1373981400,"date":"2013-07-16","index":9868,"close":90.4,"high":91.66,"low":90.13,"open":91.04,"volume":11409200},{"timestamp":1374067800,"date":"2013-07-17","index":9869,"close":90.13,"high":90.97,"low":89.88,"open":90.58,"volume":12832200},{"timestamp":1374154200,"date":"2013-07-18","index":9870,"close":90.17,"high":90.95,"low":90.06,"open":90.33,"volume":8329300},{"timestamp":1374240600,"date":"2013-07-19","index":9871,"close":92.23,"high":92.27,"low":90.05,"open":90.24,"volume":12506300},{"timestamp":1374499800,"date":"2013-07-22","index":9872,"close":92.28,"high":92.56,"low":91.61,"open":92.08,"volume":9916200},{"timestamp":1374586200,"date":"2013-07-23","index":9873,"close":92.42,"high":92.86,"low":92.11,"open":92.39,"volume":8467700},{"timestamp":1374672600,"date":"2013-07-24","index":9874,"close":92.36,"high":92.66,"low":91.75,"open":92.65,"volume":6846300},{"timestamp":1374759000,"date":"2013-07-25","index":9875,"close":92.57,"high":92.75,"low":91.75,"open":92,"volume":7368000},{"timestamp":1374845400,"date":"2013-07-26","index":9876,"close":92.83,"high":92.93,"low":91.65,"open":92.32,"volume":8663700},{"timestamp":1375104600,"date":"2013-07-29","index":9877,"close":93.21,"high":93.39,"low":92.61,"open":92.63,"volume":7925000},{"timestamp":1375191000,"date":"2013-07-30","index":9878,"close":93.17,"high":93.97,"low":93.02,"open":93.47,"volume":8863000}]},{"date":"2013-04-16","estimated":1.4,"reported":1.44,"pre":[{"timestamp":1364823000,"date":"2013-04-01","index":9794,"close":81.93,"high":81.96,"low":81.28,"open":81.39,"volume":7376800},{"timestamp":1364909400,"date":"2013-04-02","index":9795,"close":82.69,"high":82.69,"low":81.9,"open":82,"volume":10342200},{"timestamp":1364995800,"date":"2013-04-03","index":9796,"close":82.07,"high":82.95,"low":81.57,"open":82.74,"volume":12254000},{"timestamp":1365082200,"date":"2013-04-04","index":9797,"close":82.41,"high":82.72,"low":81.93,"open":82.2,"volume":10303000},{"timestamp":1365168600,"date":"2013-04-05","index":9798,"close":82.04,"high":82.11,"low":81.62,"open":81.79,"volume":8581400},{"timestamp":1365427800,"date":"2013-04-08","index":9799,"close":81.11,"high":81.39,"low":80.31,"open":81.27,"volume":15828500},{"timestamp":1365514200,"date":"2013-04-09","index":9800,"close":81.52,"high":81.75,"low":81.24,"open":81.26,"volume":9111000},{"timestamp":1365600600,"date":"2013-04-10","index":9801,"close":82.02,"high":82.2,"low":81.74,"open":81.83,"volume":7583200},{"timestamp":1365687000,"date":"2013-04-11","index":9802,"close":82.32,"high":82.96,"low":82.08,"open":82.14,"volume":9882700},{"timestamp":1365773400,"date":"2013-04-12","index":9803,"close":82.74,"high":82.74,"low":82.17,"open":82.25,"volume":6987000},{"timestamp":1366032600,"date":"2013-04-15","index":9804,"close":81.71,"high":83.09,"low":81.71,"open":82.72,"volume":12385800}],"post":[{"timestamp":1366119000,"date":"2013-04-16","index":9805,"close":83.44,"high":83.54,"low":82.07,"open":82.33,"volume":12620000},{"timestamp":1366205400,"date":"2013-04-17","index":9806,"close":83.9,"high":84.43,"low":83.29,"open":83.36,"volume":13693300},{"timestamp":1366291800,"date":"2013-04-18","index":9807,"close":83.18,"high":84.3,"low":83.03,"open":83.96,"volume":9921500},{"timestamp":1366378200,"date":"2013-04-19","index":9808,"close":84.49,"high":84.57,"low":83.47,"open":83.51,"volume":10787600},{"timestamp":1366637400,"date":"2013-04-22","index":9809,"close":84.83,"high":84.93,"low":84.2,"open":84.59,"volume":6989900},{"timestamp":1366723800,"date":"2013-04-23","index":9810,"close":85.45,"high":85.68,"low":84,"open":84.99,"volume":8982100},{"timestamp":1366810200,"date":"2013-04-24","index":9811,"close":84.39,"high":85.74,"low":84.28,"open":85.68,"volume":9480600},{"timestamp":1366896600,"date":"2013-04-25","index":9812,"close":85.22,"high":85.44,"low":84.34,"open":84.54,"volume":8689400},{"timestamp":1366983000,"date":"2013-04-26","index":9813,"close":85.12,"high":85.49,"low":84.81,"open":85.3,"volume":6784700},{"timestamp":1367242200,"date":"2013-04-29","index":9814,"close":85.58,"high":85.89,"low":84.91,"open":85.02,"volume":8038000},{"timestamp":1367328600,"date":"2013-04-30","index":9815,"close":85.23,"high":85.7,"low":84.89,"open":85.39,"volume":12099600}]},{"date":"2013-01-22","estimated":1.17,"reported":1.19,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9736,"close":71.55,"high":71.73,"low":71.01,"open":71.24,"volume":11631800},{"timestamp":1357569000,"date":"2013-01-07","index":9737,"close":71.4,"high":71.53,"low":71.19,"open":71.5,"volume":7548800},{"timestamp":1357655400,"date":"2013-01-08","index":9738,"close":71.41,"high":71.65,"low":71.25,"open":71.31,"volume":9825300},{"timestamp":1357741800,"date":"2013-01-09","index":9739,"close":71.73,"high":71.85,"low":71.5,"open":71.64,"volume":7672800},{"timestamp":1357828200,"date":"2013-01-10","index":9740,"close":72.19,"high":72.38,"low":71.74,"open":71.81,"volume":11888500},{"timestamp":1357914600,"date":"2013-01-11","index":9741,"close":72.35,"high":72.58,"low":72.16,"open":72.19,"volume":7766700},{"timestamp":1358173800,"date":"2013-01-14","index":9742,"close":72.56,"high":72.79,"low":72.37,"open":72.6,"volume":7386000},{"timestamp":1358260200,"date":"2013-01-15","index":9743,"close":72.37,"high":72.44,"low":72,"open":72.25,"volume":7795100},{"timestamp":1358346600,"date":"2013-01-16","index":9744,"close":72.58,"high":72.82,"low":72.25,"open":72.26,"volume":8779900},{"timestamp":1358433000,"date":"2013-01-17","index":9745,"close":72.9,"high":73.01,"low":72.37,"open":72.88,"volume":10570100},{"timestamp":1358519400,"date":"2013-01-18","index":9746,"close":73.23,"high":73.23,"low":72.79,"open":72.9,"volume":13558600}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9747,"close":72.69,"high":73.21,"low":72.42,"open":72.92,"volume":11469800},{"timestamp":1358951400,"date":"2013-01-23","index":9748,"close":72.85,"high":72.91,"low":72.47,"open":72.52,"volume":10155100},{"timestamp":1359037800,"date":"2013-01-24","index":9749,"close":73.1,"high":73.23,"low":72.84,"open":72.96,"volume":9369700},{"timestamp":1359124200,"date":"2013-01-25","index":9750,"close":73.92,"high":73.93,"low":73.06,"open":73.13,"volume":10421500},{"timestamp":1359383400,"date":"2013-01-28","index":9751,"close":73.62,"high":74,"low":73.43,"open":73.96,"volume":9420900},{"timestamp":1359469800,"date":"2013-01-29","index":9752,"close":74.41,"high":74.62,"low":73.64,"open":73.67,"volume":12386500},{"timestamp":1359556200,"date":"2013-01-30","index":9753,"close":74.09,"high":74.8,"low":74.01,"open":74.45,"volume":9245500},{"timestamp":1359642600,"date":"2013-01-31","index":9754,"close":73.92,"high":74.36,"low":73.78,"open":74.08,"volume":10448700},{"timestamp":1359729000,"date":"2013-02-01","index":9755,"close":74.18,"high":74.42,"low":74.08,"open":74.14,"volume":10016300},{"timestamp":1359988200,"date":"2013-02-04","index":9756,"close":74.11,"high":74.25,"low":73.56,"open":73.56,"volume":9200700},{"timestamp":1360074600,"date":"2013-02-05","index":9757,"close":74.66,"high":74.82,"low":74.47,"open":74.49,"volume":10230800}]},{"date":"2012-10-16","estimated":1.21,"reported":1.25,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":9672,"close":69.13,"high":69.45,"low":68.92,"open":68.92,"volume":9647200},{"timestamp":1349184600,"date":"2012-10-02","index":9673,"close":68.96,"high":69.28,"low":68.64,"open":69.12,"volume":10062700},{"timestamp":1349271000,"date":"2012-10-03","index":9674,"close":69,"high":69.32,"low":68.73,"open":69.19,"volume":8557900},{"timestamp":1349357400,"date":"2012-10-04","index":9675,"close":69.27,"high":69.5,"low":69.01,"open":69.1,"volume":9395900},{"timestamp":1349443800,"date":"2012-10-05","index":9676,"close":69.65,"high":69.74,"low":69.32,"open":69.46,"volume":9429900},{"timestamp":1349703000,"date":"2012-10-08","index":9677,"close":69.44,"high":69.65,"low":69.17,"open":69.6,"volume":6444600},{"timestamp":1349789400,"date":"2012-10-09","index":9678,"close":68.41,"high":68.97,"low":68.1,"open":68.62,"volume":15365900},{"timestamp":1349875800,"date":"2012-10-10","index":9679,"close":68.22,"high":68.49,"low":67.98,"open":68.38,"volume":10710100},{"timestamp":1349962200,"date":"2012-10-11","index":9680,"close":67.97,"high":68.3,"low":67.86,"open":68.21,"volume":9505500},{"timestamp":1350048600,"date":"2012-10-12","index":9681,"close":67.97,"high":68.51,"low":67.8,"open":68.18,"volume":8685500},{"timestamp":1350307800,"date":"2012-10-15","index":9682,"close":68.6,"high":68.99,"low":68.07,"open":68.18,"volume":14868000}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9683,"close":69.55,"high":69.8,"low":69.02,"open":69.3,"volume":13688800},{"timestamp":1350480600,"date":"2012-10-17","index":9684,"close":71,"high":71.18,"low":69.55,"open":69.73,"volume":26522700},{"timestamp":1350567000,"date":"2012-10-18","index":9685,"close":72.52,"high":72.74,"low":70.82,"open":70.87,"volume":33591100},{"timestamp":1350653400,"date":"2012-10-19","index":9686,"close":71.86,"high":72.24,"low":71.73,"open":72.11,"volume":18391000},{"timestamp":1350912600,"date":"2012-10-22","index":9687,"close":71.78,"high":72.29,"low":71.33,"open":71.79,"volume":14033400},{"timestamp":1350999000,"date":"2012-10-23","index":9688,"close":70.89,"high":71.53,"low":70.53,"open":71.17,"volume":11086000},{"timestamp":1351085400,"date":"2012-10-24","index":9689,"close":70.74,"high":71.2,"low":70.67,"open":70.99,"volume":8572000},{"timestamp":1351171800,"date":"2012-10-25","index":9690,"close":71.14,"high":71.56,"low":70.99,"open":71.01,"volume":9672700},{"timestamp":1351258200,"date":"2012-10-26","index":9691,"close":70.9,"high":71.32,"low":70.56,"open":71,"volume":8965200},{"timestamp":1351690200,"date":"2012-10-31","index":9692,"close":70.82,"high":71.25,"low":70.48,"open":71.11,"volume":9950600},{"timestamp":1351776600,"date":"2012-11-01","index":9693,"close":71.5,"high":71.9,"low":70.83,"open":71.1,"volume":11226000}]},{"date":"2012-07-17","estimated":1.29,"reported":1.3,"pre":[{"timestamp":1340976600,"date":"2012-06-29","index":9608,"close":67.56,"high":67.7,"low":67.21,"open":67.3,"volume":18286000},{"timestamp":1341235800,"date":"2012-07-02","index":9609,"close":68,"high":68,"low":67.34,"open":67.42,"volume":12552700},{"timestamp":1341322200,"date":"2012-07-03","index":9610,"close":68.04,"high":68.12,"low":67.72,"open":67.96,"volume":8902400},{"timestamp":1341495000,"date":"2012-07-05","index":9611,"close":67.78,"high":68.15,"low":67.78,"open":67.92,"volume":11857800},{"timestamp":1341581400,"date":"2012-07-06","index":9612,"close":67.64,"high":67.88,"low":67.36,"open":67.51,"volume":9758000},{"timestamp":1341840600,"date":"2012-07-09","index":9613,"close":67.78,"high":67.96,"low":67.63,"open":67.74,"volume":12485900},{"timestamp":1341927000,"date":"2012-07-10","index":9614,"close":67.88,"high":68.1,"low":67.74,"open":67.97,"volume":12851800},{"timestamp":1342013400,"date":"2012-07-11","index":9615,"close":67.9,"high":68.11,"low":67.72,"open":68.03,"volume":12026100},{"timestamp":1342099800,"date":"2012-07-12","index":9616,"close":67.71,"high":68.12,"low":67.44,"open":67.62,"volume":16484200},{"timestamp":1342186200,"date":"2012-07-13","index":9617,"close":68.61,"high":68.74,"low":67.73,"open":67.79,"volume":13238800},{"timestamp":1342445400,"date":"2012-07-16","index":9618,"close":68.45,"high":68.72,"low":68.36,"open":68.47,"volume":12921500}],"post":[{"timestamp":1342531800,"date":"2012-07-17","index":9619,"close":69,"high":69.18,"low":67.61,"open":67.84,"volume":24201900},{"timestamp":1342618200,"date":"2012-07-18","index":9620,"close":69.37,"high":69.46,"low":68.66,"open":68.74,"volume":15616200},{"timestamp":1342704600,"date":"2012-07-19","index":9621,"close":69.53,"high":69.7,"low":68.98,"open":69.25,"volume":13499500},{"timestamp":1342791000,"date":"2012-07-20","index":9622,"close":68.63,"high":69.36,"low":68.35,"open":69.35,"volume":13964600},{"timestamp":1343050200,"date":"2012-07-23","index":9623,"close":68.11,"high":68.31,"low":67.65,"open":68.14,"volume":11771400},{"timestamp":1343136600,"date":"2012-07-24","index":9624,"close":67.35,"high":68.25,"low":67,"open":68.1,"volume":12145700},{"timestamp":1343223000,"date":"2012-07-25","index":9625,"close":67.53,"high":68.02,"low":67.39,"open":67.67,"volume":9882200},{"timestamp":1343309400,"date":"2012-07-26","index":9626,"close":68.74,"high":68.98,"low":68.21,"open":68.3,"volume":16477200},{"timestamp":1343395800,"date":"2012-07-27","index":9627,"close":69.52,"high":69.68,"low":68.89,"open":68.95,"volume":14015900},{"timestamp":1343655000,"date":"2012-07-30","index":9628,"close":69.45,"high":69.65,"low":69.16,"open":69.37,"volume":8379500},{"timestamp":1343741400,"date":"2012-07-31","index":9629,"close":69.22,"high":69.56,"low":69.1,"open":69.25,"volume":10313900}]},{"date":"2012-04-17","estimated":1.35,"reported":1.37,"pre":[{"timestamp":1333114200,"date":"2012-03-30","index":9545,"close":65.96,"high":66.18,"low":65.58,"open":65.63,"volume":11307700},{"timestamp":1333373400,"date":"2012-04-02","index":9546,"close":66.21,"high":66.3,"low":65.82,"open":66.04,"volume":8785900},{"timestamp":1333459800,"date":"2012-04-03","index":9547,"close":65.88,"high":66.15,"low":65.5,"open":66.12,"volume":9128400},{"timestamp":1333546200,"date":"2012-04-04","index":9548,"close":65.39,"high":65.7,"low":65.36,"open":65.61,"volume":9432300},{"timestamp":1333632600,"date":"2012-04-05","index":9549,"close":65.34,"high":65.38,"low":65.09,"open":65.26,"volume":7922700},{"timestamp":1333978200,"date":"2012-04-09","index":9550,"close":64.92,"high":65.23,"low":64.88,"open":64.95,"volume":6363400},{"timestamp":1334064600,"date":"2012-04-10","index":9551,"close":64.2,"high":64.86,"low":64.16,"open":64.81,"volume":12793200},{"timestamp":1334151000,"date":"2012-04-11","index":9552,"close":64.13,"high":64.69,"low":63.96,"open":64.69,"volume":10434100},{"timestamp":1334237400,"date":"2012-04-12","index":9553,"close":64.15,"high":64.15,"low":63.68,"open":64.05,"volume":13122300},{"timestamp":1334323800,"date":"2012-04-13","index":9554,"close":63.54,"high":64,"low":63.52,"open":63.94,"volume":11226600},{"timestamp":1334583000,"date":"2012-04-16","index":9555,"close":63.98,"high":64.16,"low":63.67,"open":63.72,"volume":10502400}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9556,"close":64.22,"high":64.28,"low":63.27,"open":64.23,"volume":18322900},{"timestamp":1334755800,"date":"2012-04-18","index":9557,"close":63.26,"high":63.92,"low":63.12,"open":63.9,"volume":20567700},{"timestamp":1334842200,"date":"2012-04-19","index":9558,"close":63.03,"high":63.54,"low":62.76,"open":63.22,"volume":15189000},{"timestamp":1334928600,"date":"2012-04-20","index":9559,"close":63.71,"high":63.97,"low":63.2,"open":63.22,"volume":14320700},{"timestamp":1335187800,"date":"2012-04-23","index":9560,"close":63.37,"high":63.69,"low":63.3,"open":63.5,"volume":10120900},{"timestamp":1335274200,"date":"2012-04-24","index":9561,"close":63.77,"high":63.79,"low":63.36,"open":63.55,"volume":9022400},{"timestamp":1335360600,"date":"2012-04-25","index":9562,"close":64.43,"high":64.58,"low":63.84,"open":63.96,"volume":11162800},{"timestamp":1335447000,"date":"2012-04-26","index":9563,"close":64.75,"high":64.97,"low":64.26,"open":64.41,"volume":9139200},{"timestamp":1335533400,"date":"2012-04-27","index":9564,"close":64.84,"high":65.13,"low":64.68,"open":64.95,"volume":10746700},{"timestamp":1335792600,"date":"2012-04-30","index":9565,"close":65.1,"high":65.39,"low":64.84,"open":64.85,"volume":11362300},{"timestamp":1335879000,"date":"2012-05-01","index":9566,"close":65.22,"high":65.36,"low":64.8,"open":64.91,"volume":10107900}]},{"date":"2012-01-24","estimated":1.09,"reported":1.13,"pre":[{"timestamp":1325860200,"date":"2012-01-06","index":9487,"close":64.83,"high":65.46,"low":64.61,"open":65.44,"volume":15359900},{"timestamp":1326119400,"date":"2012-01-09","index":9488,"close":64.93,"high":65.09,"low":64.41,"open":64.96,"volume":7934600},{"timestamp":1326205800,"date":"2012-01-10","index":9489,"close":65.2,"high":65.4,"low":65,"open":65.11,"volume":8476600},{"timestamp":1326292200,"date":"2012-01-11","index":9490,"close":65.13,"high":65.54,"low":64.84,"open":65.11,"volume":6784600},{"timestamp":1326378600,"date":"2012-01-12","index":9491,"close":65.23,"high":65.41,"low":64.93,"open":65.28,"volume":7402900},{"timestamp":1326465000,"date":"2012-01-13","index":9492,"close":65.26,"high":65.28,"low":64.36,"open":64.97,"volume":8978800},{"timestamp":1326810600,"date":"2012-01-17","index":9493,"close":65.12,"high":65.69,"low":64.5,"open":65.54,"volume":8359900},{"timestamp":1326897000,"date":"2012-01-18","index":9494,"close":65.28,"high":65.37,"low":65,"open":65.26,"volume":8095600},{"timestamp":1326983400,"date":"2012-01-19","index":9495,"close":65.19,"high":65.25,"low":64.79,"open":65.16,"volume":11699800},{"timestamp":1327069800,"date":"2012-01-20","index":9496,"close":65.27,"high":65.55,"low":64.54,"open":65.28,"volume":14715500},{"timestamp":1327329000,"date":"2012-01-23","index":9497,"close":65,"high":65.33,"low":64.88,"open":65.23,"volume":10125000}],"post":[{"timestamp":1327415400,"date":"2012-01-24","index":9498,"close":65,"high":65.45,"low":64.34,"open":64.34,"volume":12367900},{"timestamp":1327501800,"date":"2012-01-25","index":9499,"close":65.22,"high":65.3,"low":64.76,"open":64.83,"volume":10531400},{"timestamp":1327588200,"date":"2012-01-26","index":9500,"close":65.7,"high":65.88,"low":65.22,"open":65.53,"volume":12546100},{"timestamp":1327674600,"date":"2012-01-27","index":9501,"close":65.56,"high":65.87,"low":65.46,"open":65.62,"volume":10466300},{"timestamp":1327933800,"date":"2012-01-30","index":9502,"close":65.71,"high":65.71,"low":65.13,"open":65.33,"volume":7482100},{"timestamp":1328020200,"date":"2012-01-31","index":9503,"close":65.91,"high":65.95,"low":65.56,"open":65.86,"volume":13562900},{"timestamp":1328106600,"date":"2012-02-01","index":9504,"close":65.69,"high":66.32,"low":65.65,"open":65.97,"volume":12275900},{"timestamp":1328193000,"date":"2012-02-02","index":9505,"close":65.59,"high":65.97,"low":65.35,"open":65.94,"volume":8282400},{"timestamp":1328279400,"date":"2012-02-03","index":9506,"close":65.64,"high":66.02,"low":65.53,"open":65.9,"volume":9036200},{"timestamp":1328538600,"date":"2012-02-06","index":9507,"close":65.19,"high":65.58,"low":65.05,"open":65.46,"volume":9535700},{"timestamp":1328625000,"date":"2012-02-07","index":9508,"close":65.26,"high":65.39,"low":65.02,"open":65.16,"volume":9248100}]},{"date":"2011-10-18","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":9421,"close":62.08,"high":64.21,"low":62.05,"open":63.65,"volume":16891100},{"timestamp":1317735000,"date":"2011-10-04","index":9422,"close":62.17,"high":62.33,"low":60.83,"open":61.55,"volume":18192000},{"timestamp":1317821400,"date":"2011-10-05","index":9423,"close":62.35,"high":62.51,"low":61.6,"open":62.21,"volume":15405200},{"timestamp":1317907800,"date":"2011-10-06","index":9424,"close":62.81,"high":62.83,"low":62.1,"open":62.52,"volume":9595400},{"timestamp":1317994200,"date":"2011-10-07","index":9425,"close":63.13,"high":63.72,"low":63,"open":63.01,"volume":12361600},{"timestamp":1318253400,"date":"2011-10-10","index":9426,"close":64.43,"high":64.43,"low":63.64,"open":63.89,"volume":7104000},{"timestamp":1318339800,"date":"2011-10-11","index":9427,"close":63.96,"high":64.36,"low":63.85,"open":64.26,"volume":7628700},{"timestamp":1318426200,"date":"2011-10-12","index":9428,"close":64.33,"high":64.69,"low":63.87,"open":64.13,"volume":9375100},{"timestamp":1318512600,"date":"2011-10-13","index":9429,"close":64.23,"high":64.45,"low":63.57,"open":64.45,"volume":7781100},{"timestamp":1318599000,"date":"2011-10-14","index":9430,"close":64.72,"high":64.74,"low":64.17,"open":64.69,"volume":6678800},{"timestamp":1318858200,"date":"2011-10-17","index":9431,"close":63.79,"high":64.84,"low":63.62,"open":64.4,"volume":10797900}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9432,"close":64.42,"high":64.74,"low":63.4,"open":63.76,"volume":11705300},{"timestamp":1319031000,"date":"2011-10-19","index":9433,"close":62.64,"high":64.51,"low":62.16,"open":64.51,"volume":19964600},{"timestamp":1319117400,"date":"2011-10-20","index":9434,"close":62.53,"high":63.13,"low":62.31,"open":62.96,"volume":11562600},{"timestamp":1319203800,"date":"2011-10-21","index":9435,"close":63.78,"high":63.84,"low":62.89,"open":63.11,"volume":13175400},{"timestamp":1319463000,"date":"2011-10-24","index":9436,"close":64.73,"high":64.79,"low":63.6,"open":63.9,"volume":12552700},{"timestamp":1319549400,"date":"2011-10-25","index":9437,"close":63.69,"high":64.83,"low":63.56,"open":64.56,"volume":10324800},{"timestamp":1319635800,"date":"2011-10-26","index":9438,"close":64.49,"high":64.6,"low":63.79,"open":64.19,"volume":9932100},{"timestamp":1319722200,"date":"2011-10-27","index":9439,"close":65.5,"high":65.69,"low":64.71,"open":64.99,"volume":16450700},{"timestamp":1319808600,"date":"2011-10-28","index":9440,"close":65.6,"high":65.85,"low":65.03,"open":65.64,"volume":10390800},{"timestamp":1320067800,"date":"2011-10-31","index":9441,"close":64.39,"high":65.86,"low":64.38,"open":65.17,"volume":13720400},{"timestamp":1320154200,"date":"2011-11-01","index":9442,"close":63.38,"high":64.1,"low":63.18,"open":63.68,"volume":14749900}]},{"date":"2011-07-19","estimated":1.24,"reported":1.28,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9357,"close":67.3,"high":67.36,"low":66.27,"open":66.48,"volume":9216500},{"timestamp":1309872600,"date":"2011-07-05","index":9358,"close":67.62,"high":67.67,"low":67.25,"open":67.29,"volume":9773600},{"timestamp":1309959000,"date":"2011-07-06","index":9359,"close":67.55,"high":67.75,"low":67.37,"open":67.63,"volume":7100400},{"timestamp":1310045400,"date":"2011-07-07","index":9360,"close":67.92,"high":68.05,"low":67.4,"open":67.82,"volume":8415200},{"timestamp":1310131800,"date":"2011-07-08","index":9361,"close":67.57,"high":67.99,"low":67.19,"open":67.81,"volume":7866100},{"timestamp":1310391000,"date":"2011-07-11","index":9362,"close":67.27,"high":67.41,"low":66.83,"open":66.88,"volume":8918900},{"timestamp":1310477400,"date":"2011-07-12","index":9363,"close":67.03,"high":67.68,"low":66.83,"open":66.9,"volume":10528700},{"timestamp":1310563800,"date":"2011-07-13","index":9364,"close":67.63,"high":67.98,"low":67.21,"open":67.39,"volume":9031700},{"timestamp":1310650200,"date":"2011-07-14","index":9365,"close":67.66,"high":67.93,"low":67.47,"open":67.6,"volume":9636500},{"timestamp":1310736600,"date":"2011-07-15","index":9366,"close":67.45,"high":67.95,"low":66.99,"open":67.73,"volume":10245100},{"timestamp":1310995800,"date":"2011-07-18","index":9367,"close":67.09,"high":67.35,"low":66.55,"open":67.17,"volume":10361000}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9368,"close":66.72,"high":67.22,"low":66.15,"open":67.1,"volume":13677400},{"timestamp":1311168600,"date":"2011-07-20","index":9369,"close":66.24,"high":66.9,"low":66.06,"open":66.57,"volume":8912600},{"timestamp":1311255000,"date":"2011-07-21","index":9370,"close":66.47,"high":66.79,"low":66.13,"open":66.45,"volume":11394100},{"timestamp":1311341400,"date":"2011-07-22","index":9371,"close":66.72,"high":66.79,"low":66.49,"open":66.69,"volume":7721000},{"timestamp":1311600600,"date":"2011-07-25","index":9372,"close":66.25,"high":66.43,"low":66.01,"open":66.21,"volume":10247700},{"timestamp":1311687000,"date":"2011-07-26","index":9373,"close":65.92,"high":66.32,"low":65.87,"open":66.17,"volume":10008300},{"timestamp":1311773400,"date":"2011-07-27","index":9374,"close":65.23,"high":65.87,"low":65.14,"open":65.76,"volume":12810400},{"timestamp":1311859800,"date":"2011-07-28","index":9375,"close":65.08,"high":65.62,"low":64.78,"open":65.23,"volume":9920400},{"timestamp":1311946200,"date":"2011-07-29","index":9376,"close":64.79,"high":64.93,"low":64.13,"open":64.74,"volume":16829000},{"timestamp":1312205400,"date":"2011-08-01","index":9377,"close":64.41,"high":65.33,"low":63.66,"open":65.28,"volume":15842200},{"timestamp":1312291800,"date":"2011-08-02","index":9378,"close":63.43,"high":64.35,"low":63.43,"open":64.11,"volume":17118300}]},{"date":"2011-04-19","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1301923800,"date":"2011-04-04","index":9295,"close":60.15,"high":60.18,"low":59.46,"open":59.5,"volume":9415100},{"timestamp":1302010200,"date":"2011-04-05","index":9296,"close":59.8,"high":59.96,"low":59.48,"open":59.75,"volume":10557700},{"timestamp":1302096600,"date":"2011-04-06","index":9297,"close":59.66,"high":59.9,"low":59.6,"open":59.7,"volume":10011200},{"timestamp":1302183000,"date":"2011-04-07","index":9298,"close":59.48,"high":59.76,"low":59.25,"open":59.72,"volume":9232900},{"timestamp":1302269400,"date":"2011-04-08","index":9299,"close":59.46,"high":59.78,"low":59.31,"open":59.73,"volume":7853200},{"timestamp":1302528600,"date":"2011-04-11","index":9300,"close":59.86,"high":60.17,"low":59.5,"open":59.54,"volume":9845800},{"timestamp":1302615000,"date":"2011-04-12","index":9301,"close":59.94,"high":60.08,"low":59.66,"open":59.66,"volume":9208000},{"timestamp":1302701400,"date":"2011-04-13","index":9302,"close":59.6,"high":59.95,"low":59.51,"open":59.66,"volume":10509000},{"timestamp":1302787800,"date":"2011-04-14","index":9303,"close":60.02,"high":60.12,"low":59.49,"open":59.55,"volume":10436200},{"timestamp":1302874200,"date":"2011-04-15","index":9304,"close":60.56,"high":60.95,"low":59.98,"open":60.24,"volume":18608500},{"timestamp":1303133400,"date":"2011-04-18","index":9305,"close":60.46,"high":61.19,"low":60.1,"open":60.45,"volume":20034800}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9306,"close":62.69,"high":62.87,"low":61.8,"open":62,"volume":26083100},{"timestamp":1303306200,"date":"2011-04-20","index":9307,"close":64.39,"high":64.54,"low":63.18,"open":63.21,"volume":26732100},{"timestamp":1303392600,"date":"2011-04-21","index":9308,"close":64.07,"high":64.3,"low":63.77,"open":63.81,"volume":11688100},{"timestamp":1303738200,"date":"2011-04-25","index":9309,"close":64.11,"high":64.2,"low":63.51,"open":63.65,"volume":7226900},{"timestamp":1303824600,"date":"2011-04-26","index":9310,"close":64.95,"high":65.3,"low":64.07,"open":64.07,"volume":14500000},{"timestamp":1303911000,"date":"2011-04-27","index":9311,"close":65.57,"high":65.6,"low":63.4,"open":63.45,"volume":23777500},{"timestamp":1303997400,"date":"2011-04-28","index":9312,"close":65.38,"high":65.74,"low":64.93,"open":65.39,"volume":13091400},{"timestamp":1304083800,"date":"2011-04-29","index":9313,"close":65.72,"high":65.97,"low":65.4,"open":65.59,"volume":12100000},{"timestamp":1304343000,"date":"2011-05-02","index":9314,"close":66.21,"high":66.31,"low":65.81,"open":65.92,"volume":15456200},{"timestamp":1304429400,"date":"2011-05-03","index":9315,"close":66.26,"high":66.46,"low":66.01,"open":66.11,"volume":13105500},{"timestamp":1304515800,"date":"2011-05-04","index":9316,"close":65.67,"high":66.32,"low":65.37,"open":66,"volume":13408900}]},{"date":"2011-01-25","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1294410600,"date":"2011-01-07","index":9236,"close":62.6,"high":63.25,"low":62.56,"open":63.2,"volume":11084800},{"timestamp":1294669800,"date":"2011-01-10","index":9237,"close":62.16,"high":62.4,"low":62,"open":62.29,"volume":9775000},{"timestamp":1294756200,"date":"2011-01-11","index":9238,"close":62.27,"high":62.35,"low":62,"open":62.22,"volume":7372800},{"timestamp":1294842600,"date":"2011-01-12","index":9239,"close":62.5,"high":62.88,"low":62.32,"open":62.45,"volume":8312700},{"timestamp":1294929000,"date":"2011-01-13","index":9240,"close":62.91,"high":62.98,"low":62.35,"open":62.56,"volume":9489700},{"timestamp":1295015400,"date":"2011-01-14","index":9241,"close":62.55,"high":62.97,"low":62.25,"open":62.95,"volume":11274700},{"timestamp":1295361000,"date":"2011-01-18","index":9242,"close":62.1,"high":62.59,"low":62.01,"open":62.22,"volume":13944900},{"timestamp":1295447400,"date":"2011-01-19","index":9243,"close":62.56,"high":62.61,"low":62.01,"open":62.05,"volume":9596700},{"timestamp":1295533800,"date":"2011-01-20","index":9244,"close":62.86,"high":63.1,"low":62.54,"open":62.73,"volume":11518600},{"timestamp":1295620200,"date":"2011-01-21","index":9245,"close":62.66,"high":63.25,"low":62.46,"open":63.25,"volume":12932200},{"timestamp":1295879400,"date":"2011-01-24","index":9246,"close":62.22,"high":62.72,"low":62.16,"open":62.56,"volume":11373000}],"post":[{"timestamp":1295965800,"date":"2011-01-25","index":9247,"close":61.08,"high":61.63,"low":60.71,"open":60.89,"volume":28056700},{"timestamp":1296052200,"date":"2011-01-26","index":9248,"close":60.6,"high":61.25,"low":60.6,"open":61.18,"volume":20262100},{"timestamp":1296138600,"date":"2011-01-27","index":9249,"close":60.68,"high":61.04,"low":60.6,"open":60.64,"volume":11219500},{"timestamp":1296225000,"date":"2011-01-28","index":9250,"close":60.01,"high":61,"low":60,"open":60.91,"volume":15298800},{"timestamp":1296484200,"date":"2011-01-31","index":9251,"close":59.77,"high":60.22,"low":59.69,"open":60.16,"volume":19056200},{"timestamp":1296570600,"date":"2011-02-01","index":9252,"close":60.63,"high":60.74,"low":59.7,"open":59.7,"volume":14780500},{"timestamp":1296657000,"date":"2011-02-02","index":9253,"close":60.62,"high":60.76,"low":60.28,"open":60.46,"volume":9994200},{"timestamp":1296743400,"date":"2011-02-03","index":9254,"close":60.8,"high":60.97,"low":60.59,"open":60.66,"volume":10078900},{"timestamp":1296829800,"date":"2011-02-04","index":9255,"close":60.84,"high":60.99,"low":60.65,"open":60.94,"volume":9725500},{"timestamp":1297089000,"date":"2011-02-07","index":9256,"close":60.87,"high":60.99,"low":60.65,"open":60.88,"volume":8217000},{"timestamp":1297175400,"date":"2011-02-08","index":9257,"close":60.94,"high":60.99,"low":60.75,"open":60.94,"volume":7867600}]},{"date":"2010-10-19","estimated":1.15,"reported":1.23,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":9169,"close":61.67,"high":61.98,"low":61.3,"open":61.54,"volume":8703600},{"timestamp":1286285400,"date":"2010-10-05","index":9170,"close":62.8,"high":62.94,"low":62.01,"open":62.08,"volume":12439400},{"timestamp":1286371800,"date":"2010-10-06","index":9171,"close":63.21,"high":63.26,"low":62.5,"open":62.89,"volume":11339800},{"timestamp":1286458200,"date":"2010-10-07","index":9172,"close":63.22,"high":63.5,"low":63,"open":63.29,"volume":9826600},{"timestamp":1286544600,"date":"2010-10-08","index":9173,"close":63.23,"high":63.39,"low":63.03,"open":63.38,"volume":7354800},{"timestamp":1286803800,"date":"2010-10-11","index":9174,"close":63.3,"high":63.31,"low":63.04,"open":63.26,"volume":6172100},{"timestamp":1286890200,"date":"2010-10-12","index":9175,"close":63.29,"high":63.44,"low":62.97,"open":63.13,"volume":8707400},{"timestamp":1286976600,"date":"2010-10-13","index":9176,"close":63.58,"high":63.79,"low":63.29,"open":63.43,"volume":10104700},{"timestamp":1287063000,"date":"2010-10-14","index":9177,"close":63.74,"high":63.8,"low":63.39,"open":63.79,"volume":8632700},{"timestamp":1287149400,"date":"2010-10-15","index":9178,"close":63.57,"high":64,"low":63.14,"open":63.98,"volume":13265100},{"timestamp":1287408600,"date":"2010-10-18","index":9179,"close":63.86,"high":63.98,"low":63.25,"open":63.69,"volume":10814100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9180,"close":63.29,"high":63.67,"low":62.5,"open":62.89,"volume":17235400},{"timestamp":1287581400,"date":"2010-10-20","index":9181,"close":63.6,"high":64.03,"low":63.06,"open":63.32,"volume":10206800},{"timestamp":1287667800,"date":"2010-10-21","index":9182,"close":63.99,"high":64.22,"low":63.52,"open":63.86,"volume":11111700},{"timestamp":1287754200,"date":"2010-10-22","index":9183,"close":63.81,"high":64.12,"low":63.64,"open":64.08,"volume":6774800},{"timestamp":1288013400,"date":"2010-10-25","index":9184,"close":63.98,"high":64.23,"low":63.85,"open":64.04,"volume":7794700},{"timestamp":1288099800,"date":"2010-10-26","index":9185,"close":63.84,"high":63.95,"low":63.61,"open":63.85,"volume":7122900},{"timestamp":1288186200,"date":"2010-10-27","index":9186,"close":63.57,"high":63.69,"low":63.28,"open":63.58,"volume":11916100},{"timestamp":1288272600,"date":"2010-10-28","index":9187,"close":63.56,"high":64.11,"low":63.51,"open":63.94,"volume":10116000},{"timestamp":1288359000,"date":"2010-10-29","index":9188,"close":63.74,"high":63.84,"low":63.32,"open":63.64,"volume":9309900},{"timestamp":1288618200,"date":"2010-11-01","index":9189,"close":63.69,"high":64.09,"low":63.31,"open":63.88,"volume":9356000},{"timestamp":1288704600,"date":"2010-11-02","index":9190,"close":63.88,"high":64.2,"low":63.72,"open":63.94,"volume":8632100}]},{"date":"2010-07-20","estimated":1.21,"reported":1.21,"pre":[{"timestamp":1278077400,"date":"2010-07-02","index":9105,"close":59.08,"high":59.59,"low":58.85,"open":59.42,"volume":10534400},{"timestamp":1278423000,"date":"2010-07-06","index":9106,"close":59.08,"high":59.6,"low":58.67,"open":59.5,"volume":15461100},{"timestamp":1278509400,"date":"2010-07-07","index":9107,"close":60.61,"high":60.7,"low":59.04,"open":59.33,"volume":17280000},{"timestamp":1278595800,"date":"2010-07-08","index":9108,"close":61.38,"high":61.73,"low":60.64,"open":60.93,"volume":15895900},{"timestamp":1278682200,"date":"2010-07-09","index":9109,"close":60.54,"high":61.07,"low":60.38,"open":60.97,"volume":12174000},{"timestamp":1278941400,"date":"2010-07-12","index":9110,"close":60.21,"high":60.54,"low":60.06,"open":60.48,"volume":10797200},{"timestamp":1279027800,"date":"2010-07-13","index":9111,"close":60.5,"high":60.96,"low":60.44,"open":60.59,"volume":10924500},{"timestamp":1279114200,"date":"2010-07-14","index":9112,"close":60.62,"high":60.68,"low":60.05,"open":60.16,"volume":9668500},{"timestamp":1279200600,"date":"2010-07-15","index":9113,"close":60.26,"high":60.75,"low":59.9,"open":60.62,"volume":12839300},{"timestamp":1279287000,"date":"2010-07-16","index":9114,"close":59.44,"high":60.19,"low":59.25,"open":60,"volume":17569900},{"timestamp":1279546200,"date":"2010-07-19","index":9115,"close":59.57,"high":59.79,"low":59.37,"open":59.72,"volume":10277500}],"post":[{"timestamp":1279632600,"date":"2010-07-20","index":9116,"close":58.58,"high":58.77,"low":58,"open":58.45,"volume":22304800},{"timestamp":1279719000,"date":"2010-07-21","index":9117,"close":57.12,"high":58.8,"low":56.87,"open":58.8,"volume":25707600},{"timestamp":1279805400,"date":"2010-07-22","index":9118,"close":57.02,"high":57.62,"low":56.86,"open":57.43,"volume":17972900},{"timestamp":1279891800,"date":"2010-07-23","index":9119,"close":57.63,"high":57.64,"low":57,"open":57.28,"volume":15076600},{"timestamp":1280151000,"date":"2010-07-26","index":9120,"close":57.74,"high":58.01,"low":57.48,"open":57.65,"volume":11775200},{"timestamp":1280237400,"date":"2010-07-27","index":9121,"close":58.1,"high":58.44,"low":57.62,"open":57.95,"volume":16964000},{"timestamp":1280323800,"date":"2010-07-28","index":9122,"close":57.83,"high":58.25,"low":57.65,"open":58.14,"volume":13502100},{"timestamp":1280410200,"date":"2010-07-29","index":9123,"close":57.83,"high":58.27,"low":57.71,"open":58.1,"volume":13031000},{"timestamp":1280496600,"date":"2010-07-30","index":9124,"close":58.09,"high":58.36,"low":57.27,"open":57.63,"volume":12978000},{"timestamp":1280755800,"date":"2010-08-02","index":9125,"close":58.72,"high":58.88,"low":58.41,"open":58.5,"volume":11455600},{"timestamp":1280842200,"date":"2010-08-03","index":9126,"close":59.35,"high":59.6,"low":58.71,"open":58.75,"volume":10855100}]},{"date":"2010-04-20","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1270474200,"date":"2010-04-05","index":9042,"close":65.4,"high":65.89,"low":65.38,"open":65.77,"volume":8617600},{"timestamp":1270560600,"date":"2010-04-06","index":9043,"close":65.31,"high":65.45,"low":65,"open":65.13,"volume":8260100},{"timestamp":1270647000,"date":"2010-04-07","index":9044,"close":65.22,"high":65.49,"low":65.08,"open":65.24,"volume":9409400},{"timestamp":1270733400,"date":"2010-04-08","index":9045,"close":64.93,"high":65.19,"low":64.77,"open":65.19,"volume":8962600},{"timestamp":1270819800,"date":"2010-04-09","index":9046,"close":65.14,"high":65.17,"low":64.78,"open":64.88,"volume":6972700},{"timestamp":1271079000,"date":"2010-04-12","index":9047,"close":65.11,"high":65.21,"low":64.93,"open":65.11,"volume":8692200},{"timestamp":1271165400,"date":"2010-04-13","index":9048,"close":65.68,"high":65.85,"low":64.91,"open":65.06,"volume":12481600},{"timestamp":1271251800,"date":"2010-04-14","index":9049,"close":65.49,"high":65.6,"low":65.18,"open":65.43,"volume":10501900},{"timestamp":1271338200,"date":"2010-04-15","index":9050,"close":65.51,"high":65.54,"low":65.13,"open":65.29,"volume":8656900},{"timestamp":1271424600,"date":"2010-04-16","index":9051,"close":65.02,"high":65.65,"low":64.89,"open":65.34,"volume":15742500},{"timestamp":1271683800,"date":"2010-04-19","index":9052,"close":66.03,"high":66.1,"low":65.06,"open":65.06,"volume":14626300}],"post":[{"timestamp":1271770200,"date":"2010-04-20","index":9053,"close":65.99,"high":66.2,"low":65.73,"open":66.03,"volume":11916400},{"timestamp":1271856600,"date":"2010-04-21","index":9054,"close":65.39,"high":65.98,"low":65.07,"open":65.98,"volume":13355700},{"timestamp":1271943000,"date":"2010-04-22","index":9055,"close":64.78,"high":65.24,"low":64.33,"open":65.18,"volume":19583000},{"timestamp":1272029400,"date":"2010-04-23","index":9056,"close":65.04,"high":65.04,"low":64.33,"open":64.71,"volume":11674900},{"timestamp":1272288600,"date":"2010-04-26","index":9057,"close":64.76,"high":65.2,"low":64.72,"open":64.99,"volume":9281500},{"timestamp":1272375000,"date":"2010-04-27","index":9058,"close":64.28,"high":64.88,"low":64.21,"open":64.57,"volume":11862200},{"timestamp":1272461400,"date":"2010-04-28","index":9059,"close":64.62,"high":64.86,"low":64.25,"open":64.43,"volume":12476600},{"timestamp":1272547800,"date":"2010-04-29","index":9060,"close":65.01,"high":65.34,"low":64.85,"open":64.85,"volume":7930100},{"timestamp":1272634200,"date":"2010-04-30","index":9061,"close":64.3,"high":65.34,"low":64.3,"open":65.13,"volume":14255900},{"timestamp":1272893400,"date":"2010-05-03","index":9062,"close":65.33,"high":65.62,"low":64.54,"open":65.16,"volume":15310500},{"timestamp":1272979800,"date":"2010-05-04","index":9063,"close":64.7,"high":65.28,"low":64.41,"open":65.07,"volume":14895700}]},{"date":"2010-01-26","estimated":0.97,"reported":1.02,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":8984,"close":64.21,"high":64.26,"low":63.63,"open":63.92,"volume":7898000},{"timestamp":1263220200,"date":"2010-01-11","index":8985,"close":64.22,"high":64.75,"low":64.01,"open":64.75,"volume":7975700},{"timestamp":1263306600,"date":"2010-01-12","index":8986,"close":64.56,"high":64.72,"low":64.02,"open":64.13,"volume":10820700},{"timestamp":1263393000,"date":"2010-01-13","index":8987,"close":64.97,"high":65.23,"low":64.54,"open":64.54,"volume":13023800},{"timestamp":1263479400,"date":"2010-01-14","index":8988,"close":65.1,"high":65.27,"low":64.75,"open":65.2,"volume":7899000},{"timestamp":1263565800,"date":"2010-01-15","index":8989,"close":64.56,"high":65.2,"low":63.98,"open":65.14,"volume":20995000},{"timestamp":1263911400,"date":"2010-01-19","index":8990,"close":65.35,"high":65.75,"low":64.11,"open":64.14,"volume":15181800},{"timestamp":1263997800,"date":"2010-01-20","index":8991,"close":65.15,"high":65.95,"low":64.47,"open":65.47,"volume":13033000},{"timestamp":1264084200,"date":"2010-01-21","index":8992,"close":63.97,"high":65.47,"low":63.8,"open":65.07,"volume":14473900},{"timestamp":1264170600,"date":"2010-01-22","index":8993,"close":63.2,"high":64.19,"low":63.09,"open":63.91,"volume":14017200},{"timestamp":1264429800,"date":"2010-01-25","index":8994,"close":63.22,"high":63.7,"low":63.05,"open":63.67,"volume":10001700}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":8995,"close":62.79,"high":63.01,"low":62.22,"open":62.64,"volume":15630300},{"timestamp":1264602600,"date":"2010-01-27","index":8996,"close":63.44,"high":63.72,"low":62.7,"open":62.78,"volume":14982400},{"timestamp":1264689000,"date":"2010-01-28","index":8997,"close":63.8,"high":64.07,"low":63.04,"open":63.57,"volume":17096000},{"timestamp":1264775400,"date":"2010-01-29","index":8998,"close":62.86,"high":64.27,"low":62.82,"open":63.95,"volume":17844400},{"timestamp":1265034600,"date":"2010-02-01","index":8999,"close":63.09,"high":63.26,"low":62.77,"open":63.26,"volume":10153400},{"timestamp":1265121000,"date":"2010-02-02","index":9000,"close":63.99,"high":64.2,"low":62.63,"open":63.2,"volume":13609300},{"timestamp":1265207400,"date":"2010-02-03","index":9001,"close":63.63,"high":63.87,"low":63.29,"open":63.87,"volume":9255900},{"timestamp":1265293800,"date":"2010-02-04","index":9002,"close":62.64,"high":63.62,"low":62.62,"open":63.49,"volume":18397000},{"timestamp":1265380200,"date":"2010-02-05","index":9003,"close":62.64,"high":63.6,"low":61.89,"open":62.69,"volume":16775200},{"timestamp":1265639400,"date":"2010-02-08","index":9004,"close":62.37,"high":62.98,"low":62.26,"open":62.5,"volume":10081200},{"timestamp":1265725800,"date":"2010-02-09","index":9005,"close":62.76,"high":63.47,"low":62.47,"open":62.55,"volume":11356400}]},{"date":"2009-10-13","estimated":1.13,"reported":1.2,"pre":[{"timestamp":1254144600,"date":"2009-09-28","index":8913,"close":61.27,"high":61.54,"low":60.45,"open":60.7,"volume":8721100},{"timestamp":1254231000,"date":"2009-09-29","index":8914,"close":60.93,"high":61.42,"low":60.88,"open":61.28,"volume":7556800},{"timestamp":1254317400,"date":"2009-09-30","index":8915,"close":60.89,"high":61.09,"low":60.33,"open":61.02,"volume":11039300},{"timestamp":1254403800,"date":"2009-10-01","index":8916,"close":59.81,"high":60.93,"low":59.77,"open":60.93,"volume":12207800},{"timestamp":1254490200,"date":"2009-10-02","index":8917,"close":59.73,"high":60.2,"low":59.42,"open":59.82,"volume":9125400},{"timestamp":1254749400,"date":"2009-10-05","index":8918,"close":59.82,"high":59.93,"low":59.44,"open":59.8,"volume":7113800},{"timestamp":1254835800,"date":"2009-10-06","index":8919,"close":60.29,"high":60.54,"low":59.34,"open":60.08,"volume":11766000},{"timestamp":1254922200,"date":"2009-10-07","index":8920,"close":60.71,"high":60.77,"low":59.96,"open":60.17,"volume":7271500},{"timestamp":1255008600,"date":"2009-10-08","index":8921,"close":60.94,"high":61.28,"low":60.88,"open":61.07,"volume":9221000},{"timestamp":1255095000,"date":"2009-10-09","index":8922,"close":61.74,"high":61.74,"low":60.81,"open":60.81,"volume":9247900},{"timestamp":1255354200,"date":"2009-10-12","index":8923,"close":62.53,"high":62.74,"low":61.87,"open":61.89,"volume":12697200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":8924,"close":61.01,"high":61.4,"low":60.63,"open":60.92,"volume":23501200},{"timestamp":1255527000,"date":"2009-10-14","index":8925,"close":60.55,"high":61.24,"low":60.14,"open":61.21,"volume":18951100},{"timestamp":1255613400,"date":"2009-10-15","index":8926,"close":60.94,"high":60.94,"low":60.29,"open":60.43,"volume":14076600},{"timestamp":1255699800,"date":"2009-10-16","index":8927,"close":60.46,"high":60.71,"low":60.25,"open":60.57,"volume":13911200},{"timestamp":1255959000,"date":"2009-10-19","index":8928,"close":61.16,"high":61.47,"low":60.42,"open":60.61,"volume":11443300},{"timestamp":1256045400,"date":"2009-10-20","index":8929,"close":60.59,"high":61.59,"low":60.51,"open":61.31,"volume":15725600},{"timestamp":1256131800,"date":"2009-10-21","index":8930,"close":60.31,"high":61.08,"low":60.28,"open":60.6,"volume":12529900},{"timestamp":1256218200,"date":"2009-10-22","index":8931,"close":60.94,"high":61.24,"low":60.04,"open":60.15,"volume":9926600},{"timestamp":1256304600,"date":"2009-10-23","index":8932,"close":60.54,"high":61.05,"low":60.12,"open":60.86,"volume":10743900},{"timestamp":1256563800,"date":"2009-10-26","index":8933,"close":60.09,"high":60.93,"low":59.96,"open":60.69,"volume":11809200},{"timestamp":1256650200,"date":"2009-10-27","index":8934,"close":60.02,"high":60.4,"low":59.94,"open":60.3,"volume":10269600}]},{"date":"2009-07-14","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1246023000,"date":"2009-06-26","index":8849,"close":56.6,"high":56.6,"low":55.65,"open":56.21,"volume":32295700},{"timestamp":1246282200,"date":"2009-06-29","index":8850,"close":56.96,"high":57,"low":56.03,"open":56.61,"volume":13811100},{"timestamp":1246368600,"date":"2009-06-30","index":8851,"close":56.8,"high":57.23,"low":56.23,"open":57.23,"volume":15974700},{"timestamp":1246455000,"date":"2009-07-01","index":8852,"close":57.07,"high":57.18,"low":56.39,"open":56.82,"volume":15318000},{"timestamp":1246541400,"date":"2009-07-02","index":8853,"close":55.98,"high":56.73,"low":55.95,"open":56.73,"volume":15118600},{"timestamp":1246887000,"date":"2009-07-06","index":8854,"close":56.62,"high":56.76,"low":55.71,"open":56.11,"volume":12879500},{"timestamp":1246973400,"date":"2009-07-07","index":8855,"close":56.23,"high":56.71,"low":56.13,"open":56.61,"volume":9678600},{"timestamp":1247059800,"date":"2009-07-08","index":8856,"close":57.08,"high":57.22,"low":56.23,"open":56.45,"volume":15414200},{"timestamp":1247146200,"date":"2009-07-09","index":8857,"close":56.69,"high":57.25,"low":56.29,"open":57.1,"volume":11324800},{"timestamp":1247232600,"date":"2009-07-10","index":8858,"close":56.93,"high":57.38,"low":56.25,"open":56.34,"volume":13661800},{"timestamp":1247491800,"date":"2009-07-13","index":8859,"close":57.72,"high":57.86,"low":56.77,"open":56.91,"volume":13564900}],"post":[{"timestamp":1247578200,"date":"2009-07-14","index":8860,"close":58.23,"high":58.71,"low":57.44,"open":58,"volume":20433700},{"timestamp":1247664600,"date":"2009-07-15","index":8861,"close":58.96,"high":59,"low":58.22,"open":58.46,"volume":12986200},{"timestamp":1247751000,"date":"2009-07-16","index":8862,"close":59.25,"high":59.7,"low":58.82,"open":58.94,"volume":11596000},{"timestamp":1247837400,"date":"2009-07-17","index":8863,"close":59.23,"high":59.56,"low":58.74,"open":59.56,"volume":11311000},{"timestamp":1248096600,"date":"2009-07-20","index":8864,"close":59.06,"high":59.46,"low":58.74,"open":59.46,"volume":9226300},{"timestamp":1248183000,"date":"2009-07-21","index":8865,"close":59.49,"high":59.9,"low":58.82,"open":59.33,"volume":11222600},{"timestamp":1248269400,"date":"2009-07-22","index":8866,"close":59.19,"high":59.84,"low":58.95,"open":59.45,"volume":9358600},{"timestamp":1248355800,"date":"2009-07-23","index":8867,"close":60.22,"high":60.35,"low":59.1,"open":59.26,"volume":12494700},{"timestamp":1248442200,"date":"2009-07-24","index":8868,"close":61.51,"high":61.62,"low":60.22,"open":60.26,"volume":11413300},{"timestamp":1248701400,"date":"2009-07-27","index":8869,"close":61.27,"high":61.69,"low":60.62,"open":61.49,"volume":7937700},{"timestamp":1248787800,"date":"2009-07-28","index":8870,"close":60.92,"high":61.57,"low":60.6,"open":61.03,"volume":9025500}]},{"date":"2009-04-14","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1238160600,"date":"2009-03-27","index":8786,"close":52.83,"high":53.29,"low":52.55,"open":52.69,"volume":11293600},{"timestamp":1238419800,"date":"2009-03-30","index":8787,"close":53.01,"high":53.46,"low":52.36,"open":52.54,"volume":15743200},{"timestamp":1238506200,"date":"2009-03-31","index":8788,"close":52.6,"high":53.5,"low":52.41,"open":53.36,"volume":18517700},{"timestamp":1238592600,"date":"2009-04-01","index":8789,"close":53.04,"high":53.2,"low":51.88,"open":52.3,"volume":13730300},{"timestamp":1238679000,"date":"2009-04-02","index":8790,"close":52.97,"high":54.13,"low":52.66,"open":53.29,"volume":17418900},{"timestamp":1238765400,"date":"2009-04-03","index":8791,"close":52.15,"high":53.3,"low":51.75,"open":53,"volume":15213700},{"timestamp":1239024600,"date":"2009-04-06","index":8792,"close":52.2,"high":52.54,"low":51.67,"open":52.03,"volume":12768700},{"timestamp":1239111000,"date":"2009-04-07","index":8793,"close":51.36,"high":52,"low":51.28,"open":51.89,"volume":13130100},{"timestamp":1239197400,"date":"2009-04-08","index":8794,"close":51.45,"high":51.87,"low":51.2,"open":51.54,"volume":10935000},{"timestamp":1239283800,"date":"2009-04-09","index":8795,"close":51.41,"high":52.06,"low":51.1,"open":51.99,"volume":15056300},{"timestamp":1239629400,"date":"2009-04-13","index":8796,"close":51.15,"high":51.56,"low":51,"open":51.27,"volume":12067200}],"post":[{"timestamp":1239715800,"date":"2009-04-14","index":8797,"close":51.37,"high":52.46,"low":51.21,"open":51.99,"volume":20768400},{"timestamp":1239802200,"date":"2009-04-15","index":8798,"close":51.77,"high":52.08,"low":51.35,"open":51.79,"volume":11502500},{"timestamp":1239888600,"date":"2009-04-16","index":8799,"close":52.2,"high":52.32,"low":51.55,"open":51.91,"volume":12216300},{"timestamp":1239975000,"date":"2009-04-17","index":8800,"close":53.05,"high":53.37,"low":52.25,"open":52.5,"volume":17691800},{"timestamp":1240234200,"date":"2009-04-20","index":8801,"close":52.47,"high":53.49,"low":52.34,"open":53.17,"volume":15308900},{"timestamp":1240320600,"date":"2009-04-21","index":8802,"close":52.46,"high":52.88,"low":52,"open":52.55,"volume":12236500},{"timestamp":1240407000,"date":"2009-04-22","index":8803,"close":51.18,"high":52.15,"low":51.11,"open":52.1,"volume":13348300},{"timestamp":1240493400,"date":"2009-04-23","index":8804,"close":51.4,"high":51.51,"low":50.31,"open":51.38,"volume":14595000},{"timestamp":1240579800,"date":"2009-04-24","index":8805,"close":50.92,"high":51.84,"low":50.64,"open":51.76,"volume":14767300},{"timestamp":1240839000,"date":"2009-04-27","index":8806,"close":50.86,"high":51.71,"low":50.63,"open":51.32,"volume":13055900},{"timestamp":1240925400,"date":"2009-04-28","index":8807,"close":50.65,"high":51.28,"low":50.41,"open":50.78,"volume":12084100}]},{"date":"2009-01-20","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1230906600,"date":"2009-01-02","index":8728,"close":60.65,"high":61,"low":59.04,"open":60.13,"volume":11638900},{"timestamp":1231165800,"date":"2009-01-05","index":8729,"close":60.05,"high":60.77,"low":59.36,"open":60.42,"volume":15540000},{"timestamp":1231252200,"date":"2009-01-06","index":8730,"close":59.69,"high":60.44,"low":58.9,"open":60.33,"volume":22097600},{"timestamp":1231338600,"date":"2009-01-07","index":8731,"close":59.13,"high":59.82,"low":58.75,"open":59.24,"volume":14293300},{"timestamp":1231425000,"date":"2009-01-08","index":8732,"close":59.02,"high":59.89,"low":58.63,"open":59.66,"volume":17345400},{"timestamp":1231511400,"date":"2009-01-09","index":8733,"close":59.05,"high":59.55,"low":58.55,"open":59.14,"volume":14698300},{"timestamp":1231770600,"date":"2009-01-12","index":8734,"close":58.34,"high":59.41,"low":58.15,"open":59.08,"volume":15253100},{"timestamp":1231857000,"date":"2009-01-13","index":8735,"close":58.84,"high":59.12,"low":58.38,"open":58.6,"volume":15513400},{"timestamp":1231943400,"date":"2009-01-14","index":8736,"close":57.95,"high":58.59,"low":57.38,"open":58.55,"volume":16707900},{"timestamp":1232029800,"date":"2009-01-15","index":8737,"close":57.62,"high":58.2,"low":56.01,"open":58.09,"volume":20383600},{"timestamp":1232116200,"date":"2009-01-16","index":8738,"close":57.44,"high":58.07,"low":56.63,"open":58.07,"volume":20746500}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8739,"close":56.75,"high":58.03,"low":56.5,"open":56.51,"volume":23153700},{"timestamp":1232548200,"date":"2009-01-21","index":8740,"close":56.36,"high":57.59,"low":55.09,"open":57.59,"volume":22306100},{"timestamp":1232634600,"date":"2009-01-22","index":8741,"close":56.87,"high":56.97,"low":55.61,"open":56.37,"volume":19146100},{"timestamp":1232721000,"date":"2009-01-23","index":8742,"close":55.97,"high":56.39,"low":55.1,"open":56.15,"volume":21334000},{"timestamp":1232980200,"date":"2009-01-26","index":8743,"close":56.55,"high":56.95,"low":55.8,"open":56.2,"volume":16347800},{"timestamp":1233066600,"date":"2009-01-27","index":8744,"close":57.54,"high":57.74,"low":56.51,"open":56.85,"volume":14771500},{"timestamp":1233153000,"date":"2009-01-28","index":8745,"close":58.56,"high":58.75,"low":57.9,"open":58.23,"volume":18096400},{"timestamp":1233239400,"date":"2009-01-29","index":8746,"close":58.28,"high":58.77,"low":57.65,"open":58.17,"volume":16159300},{"timestamp":1233325800,"date":"2009-01-30","index":8747,"close":57.69,"high":58.39,"low":57.25,"open":58.18,"volume":13858500},{"timestamp":1233585000,"date":"2009-02-02","index":8748,"close":57.69,"high":58.14,"low":56.92,"open":57.25,"volume":10933900},{"timestamp":1233671400,"date":"2009-02-03","index":8749,"close":58.58,"high":58.81,"low":57.23,"open":58.07,"volume":13181700}]},{"date":"2008-10-14","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1222695000,"date":"2008-09-29","index":8662,"close":66.9,"high":69.86,"low":66.9,"open":68.81,"volume":25740100},{"timestamp":1222781400,"date":"2008-09-30","index":8663,"close":69.28,"high":69.48,"low":67.41,"open":67.5,"volume":19623000},{"timestamp":1222867800,"date":"2008-10-01","index":8664,"close":67.79,"high":69.07,"low":67.28,"open":69.07,"volume":25547700},{"timestamp":1222954200,"date":"2008-10-02","index":8665,"close":67.79,"high":68.26,"low":67.65,"open":67.96,"volume":30897500},{"timestamp":1223040600,"date":"2008-10-03","index":8666,"close":66.16,"high":68.37,"low":66.1,"open":68,"volume":25416700},{"timestamp":1223299800,"date":"2008-10-06","index":8667,"close":64.5,"high":66.04,"low":62.29,"open":65.04,"volume":33471600},{"timestamp":1223386200,"date":"2008-10-07","index":8668,"close":62.49,"high":65.65,"low":62.1,"open":65.11,"volume":24172200},{"timestamp":1223472600,"date":"2008-10-08","index":8669,"close":62.36,"high":63.86,"low":61.12,"open":61.64,"volume":37910400},{"timestamp":1223559000,"date":"2008-10-09","index":8670,"close":57.58,"high":63.16,"low":57.58,"open":62.64,"volume":33493900},{"timestamp":1223645400,"date":"2008-10-10","index":8671,"close":55.85,"high":59,"low":52.06,"open":55.4,"volume":50089400},{"timestamp":1223904600,"date":"2008-10-13","index":8672,"close":62.68,"high":62.8,"low":57.95,"open":58.46,"volume":32537300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":8673,"close":64,"high":67.48,"low":63,"open":66.5,"volume":38915400},{"timestamp":1224077400,"date":"2008-10-15","index":8674,"close":60.54,"high":64.76,"low":60.1,"open":64.31,"volume":25064700},{"timestamp":1224163800,"date":"2008-10-16","index":8675,"close":63.5,"high":63.98,"low":58.31,"open":60.74,"volume":34602200},{"timestamp":1224250200,"date":"2008-10-17","index":8676,"close":62.65,"high":65,"low":62.04,"open":62.95,"volume":25254100},{"timestamp":1224509400,"date":"2008-10-20","index":8677,"close":64.44,"high":64.53,"low":62.15,"open":63.44,"volume":18035000},{"timestamp":1224595800,"date":"2008-10-21","index":8678,"close":63.66,"high":64.9,"low":63.37,"open":63.71,"volume":14042400},{"timestamp":1224682200,"date":"2008-10-22","index":8679,"close":61.42,"high":63.1,"low":60.25,"open":62.27,"volume":23324900},{"timestamp":1224768600,"date":"2008-10-23","index":8680,"close":62.45,"high":63.14,"low":60.2,"open":61.84,"volume":23490600},{"timestamp":1224855000,"date":"2008-10-24","index":8681,"close":60.79,"high":62.49,"low":58.64,"open":59,"volume":23132100},{"timestamp":1225114200,"date":"2008-10-27","index":8682,"close":60.15,"high":62.69,"low":60.1,"open":60.41,"volume":21067000},{"timestamp":1225200600,"date":"2008-10-28","index":8683,"close":64.19,"high":64.5,"low":60.57,"open":61.44,"volume":27526400}]},{"date":"2008-07-15","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1214573400,"date":"2008-06-27","index":8598,"close":63.57,"high":64.71,"low":63.4,"open":64.2,"volume":19081600},{"timestamp":1214832600,"date":"2008-06-30","index":8599,"close":64.34,"high":64.61,"low":63.1,"open":63.54,"volume":12516900},{"timestamp":1214919000,"date":"2008-07-01","index":8600,"close":64.69,"high":64.98,"low":63.74,"open":63.75,"volume":16637300},{"timestamp":1215005400,"date":"2008-07-02","index":8601,"close":64.64,"high":65.11,"low":64.5,"open":64.94,"volume":10708000},{"timestamp":1215091800,"date":"2008-07-03","index":8602,"close":65.12,"high":65.36,"low":64.25,"open":64.35,"volume":7714900},{"timestamp":1215437400,"date":"2008-07-07","index":8603,"close":65.25,"high":65.94,"low":64.87,"open":65.1,"volume":14506700},{"timestamp":1215523800,"date":"2008-07-08","index":8604,"close":66.21,"high":66.28,"low":65.15,"open":65.15,"volume":15476900},{"timestamp":1215610200,"date":"2008-07-09","index":8605,"close":66.18,"high":67,"low":66.02,"open":66.15,"volume":13940700},{"timestamp":1215696600,"date":"2008-07-10","index":8606,"close":66.94,"high":67.2,"low":66.06,"open":66.06,"volume":17399900},{"timestamp":1215783000,"date":"2008-07-11","index":8607,"close":66.26,"high":66.73,"low":66,"open":66.31,"volume":16631500},{"timestamp":1216042200,"date":"2008-07-14","index":8608,"close":66.41,"high":66.94,"low":66.09,"open":66.44,"volume":11114700}],"post":[{"timestamp":1216128600,"date":"2008-07-15","index":8609,"close":67.7,"high":67.98,"low":66.79,"open":67.1,"volume":24203400},{"timestamp":1216215000,"date":"2008-07-16","index":8610,"close":68.19,"high":68.81,"low":67.5,"open":67.77,"volume":18883600},{"timestamp":1216301400,"date":"2008-07-17","index":8611,"close":67.83,"high":68.45,"low":67,"open":68.44,"volume":14217400},{"timestamp":1216387800,"date":"2008-07-18","index":8612,"close":67.82,"high":68.22,"low":67.55,"open":67.75,"volume":12903500},{"timestamp":1216647000,"date":"2008-07-21","index":8613,"close":67.11,"high":67.98,"low":67,"open":67.98,"volume":11279400},{"timestamp":1216733400,"date":"2008-07-22","index":8614,"close":67.99,"high":68.25,"low":67.02,"open":67.02,"volume":15551300},{"timestamp":1216819800,"date":"2008-07-23","index":8615,"close":68.27,"high":68.35,"low":67.62,"open":68.21,"volume":10256800},{"timestamp":1216906200,"date":"2008-07-24","index":8616,"close":68.66,"high":69.25,"low":67.72,"open":68.26,"volume":16543100},{"timestamp":1216992600,"date":"2008-07-25","index":8617,"close":69.03,"high":69.21,"low":68.56,"open":68.88,"volume":10504500},{"timestamp":1217251800,"date":"2008-07-28","index":8618,"close":68.48,"high":68.99,"low":68.42,"open":68.96,"volume":9814300},{"timestamp":1217338200,"date":"2008-07-29","index":8619,"close":68.48,"high":69,"low":68.3,"open":68.55,"volume":13012200}]},{"date":"2008-04-15","estimated":1.2,"reported":1.26,"pre":[{"timestamp":1206970200,"date":"2008-03-31","index":8535,"close":64.87,"high":65.01,"low":63.72,"open":64.29,"volume":13668500},{"timestamp":1207056600,"date":"2008-04-01","index":8536,"close":65.87,"high":65.92,"low":64.51,"open":65.13,"volume":11204700},{"timestamp":1207143000,"date":"2008-04-02","index":8537,"close":65.31,"high":65.97,"low":65.15,"open":65.85,"volume":9791500},{"timestamp":1207229400,"date":"2008-04-03","index":8538,"close":65.27,"high":65.58,"low":64.8,"open":64.8,"volume":7651200},{"timestamp":1207315800,"date":"2008-04-04","index":8539,"close":65.73,"high":65.95,"low":65.03,"open":65.24,"volume":8079600},{"timestamp":1207575000,"date":"2008-04-07","index":8540,"close":66.14,"high":66.24,"low":65.5,"open":65.65,"volume":8901900},{"timestamp":1207661400,"date":"2008-04-08","index":8541,"close":66.32,"high":66.61,"low":65.75,"open":65.98,"volume":8861100},{"timestamp":1207747800,"date":"2008-04-09","index":8542,"close":66.29,"high":66.5,"low":65.94,"open":66.22,"volume":8589900},{"timestamp":1207834200,"date":"2008-04-10","index":8543,"close":66.33,"high":66.57,"low":66.15,"open":66.26,"volume":8272100},{"timestamp":1207920600,"date":"2008-04-11","index":8544,"close":66,"high":66.75,"low":65.94,"open":66.2,"volume":9234800},{"timestamp":1208179800,"date":"2008-04-14","index":8545,"close":65.74,"high":66.42,"low":65.74,"open":65.99,"volume":10326800}],"post":[{"timestamp":1208266200,"date":"2008-04-15","index":8546,"close":65.65,"high":66.02,"low":64.99,"open":65.63,"volume":17362000},{"timestamp":1208352600,"date":"2008-04-16","index":8547,"close":65.7,"high":65.91,"low":65.13,"open":65.79,"volume":12617900},{"timestamp":1208439000,"date":"2008-04-17","index":8548,"close":65.76,"high":66,"low":65.55,"open":65.64,"volume":8841500},{"timestamp":1208525400,"date":"2008-04-18","index":8549,"close":66.51,"high":66.8,"low":65.94,"open":66.07,"volume":10741100},{"timestamp":1208784600,"date":"2008-04-21","index":8550,"close":66.32,"high":66.57,"low":66.05,"open":66.25,"volume":8975600},{"timestamp":1208871000,"date":"2008-04-22","index":8551,"close":66.99,"high":67.16,"low":65.79,"open":66.06,"volume":13185600},{"timestamp":1208957400,"date":"2008-04-23","index":8552,"close":67.26,"high":67.49,"low":66.75,"open":67.12,"volume":10643000},{"timestamp":1209043800,"date":"2008-04-24","index":8553,"close":67.37,"high":67.74,"low":67.02,"open":67.21,"volume":9613100},{"timestamp":1209130200,"date":"2008-04-25","index":8554,"close":67.31,"high":67.7,"low":66.94,"open":67.57,"volume":9182200},{"timestamp":1209389400,"date":"2008-04-28","index":8555,"close":67.32,"high":67.67,"low":67.17,"open":67.3,"volume":9071600},{"timestamp":1209475800,"date":"2008-04-29","index":8556,"close":67.19,"high":67.49,"low":67.13,"open":67.25,"volume":7706800}]},{"date":"2008-01-22","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8477,"close":65.84,"high":66.4,"low":65.72,"open":65.72,"volume":12714800},{"timestamp":1199716200,"date":"2008-01-07","index":8478,"close":66.86,"high":67.21,"low":65.75,"open":65.76,"volume":12352700},{"timestamp":1199802600,"date":"2008-01-08","index":8479,"close":66.94,"high":67.75,"low":66.6,"open":67.05,"volume":13478500},{"timestamp":1199889000,"date":"2008-01-09","index":8480,"close":67.8,"high":68.29,"low":66.99,"open":66.99,"volume":19489900},{"timestamp":1199975400,"date":"2008-01-10","index":8481,"close":67.91,"high":68.23,"low":67.35,"open":67.43,"volume":13043400},{"timestamp":1200061800,"date":"2008-01-11","index":8482,"close":67.88,"high":68.03,"low":67.34,"open":67.34,"volume":15541800},{"timestamp":1200321000,"date":"2008-01-14","index":8483,"close":67.95,"high":68.29,"low":67.31,"open":68.29,"volume":11661600},{"timestamp":1200407400,"date":"2008-01-15","index":8484,"close":67.76,"high":68.17,"low":67.45,"open":67.7,"volume":11545300},{"timestamp":1200493800,"date":"2008-01-16","index":8485,"close":68.31,"high":68.85,"low":67.33,"open":67.33,"volume":18310300},{"timestamp":1200580200,"date":"2008-01-17","index":8486,"close":67.83,"high":68.56,"low":66,"open":68.37,"volume":18336600},{"timestamp":1200666600,"date":"2008-01-18","index":8487,"close":66.29,"high":68.16,"low":66.01,"open":68.16,"volume":22716600}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8488,"close":65.27,"high":66.75,"low":64.5,"open":64.67,"volume":29488900},{"timestamp":1201098600,"date":"2008-01-23","index":8489,"close":64.2,"high":65.57,"low":62.13,"open":65,"volume":22843600},{"timestamp":1201185000,"date":"2008-01-24","index":8490,"close":63.51,"high":64.54,"low":63.34,"open":64.54,"volume":18084400},{"timestamp":1201271400,"date":"2008-01-25","index":8491,"close":62.46,"high":63.99,"low":62.34,"open":63.54,"volume":23938400},{"timestamp":1201530600,"date":"2008-01-28","index":8492,"close":63.07,"high":63.13,"low":62.5,"open":62.66,"volume":10182000},{"timestamp":1201617000,"date":"2008-01-29","index":8493,"close":62.97,"high":63.39,"low":62.83,"open":63.34,"volume":10074000},{"timestamp":1201703400,"date":"2008-01-30","index":8494,"close":62.18,"high":63,"low":62,"open":62.97,"volume":13653300},{"timestamp":1201789800,"date":"2008-01-31","index":8495,"close":63.14,"high":63.39,"low":61.72,"open":61.86,"volume":21274200},{"timestamp":1201876200,"date":"2008-02-01","index":8496,"close":63.36,"high":63.59,"low":62.75,"open":63.35,"volume":11780400},{"timestamp":1202135400,"date":"2008-02-04","index":8497,"close":63.47,"high":63.71,"low":63,"open":63.38,"volume":7976200},{"timestamp":1202221800,"date":"2008-02-05","index":8498,"close":62.87,"high":63.75,"low":62.8,"open":63.72,"volume":11320400}]},{"date":"2007-10-16","estimated":0.99,"reported":1.06,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":8411,"close":66.14,"high":66.2,"low":65.66,"open":65.66,"volume":12568700},{"timestamp":1191331800,"date":"2007-10-02","index":8412,"close":66.05,"high":66.34,"low":65.88,"open":66.16,"volume":9839400},{"timestamp":1191418200,"date":"2007-10-03","index":8413,"close":66.1,"high":66.8,"low":65.82,"open":65.87,"volume":9377800},{"timestamp":1191504600,"date":"2007-10-04","index":8414,"close":66.11,"high":66.35,"low":66,"open":66.1,"volume":8741800},{"timestamp":1191591000,"date":"2007-10-05","index":8415,"close":66.25,"high":66.4,"low":66.2,"open":66.3,"volume":9407400},{"timestamp":1191850200,"date":"2007-10-08","index":8416,"close":66.02,"high":66.38,"low":65.95,"open":66.25,"volume":5678900},{"timestamp":1191936600,"date":"2007-10-09","index":8417,"close":66.25,"high":66.27,"low":65.94,"open":66.1,"volume":7639500},{"timestamp":1192023000,"date":"2007-10-10","index":8418,"close":65.83,"high":66.3,"low":65.67,"open":66.27,"volume":8523900},{"timestamp":1192109400,"date":"2007-10-11","index":8419,"close":65.95,"high":66.23,"low":65.83,"open":65.98,"volume":10369200},{"timestamp":1192195800,"date":"2007-10-12","index":8420,"close":65.94,"high":66.24,"low":65.81,"open":66.17,"volume":7025800},{"timestamp":1192455000,"date":"2007-10-15","index":8421,"close":65.65,"high":66.16,"low":65.41,"open":65.95,"volume":9198100}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8422,"close":65.07,"high":66,"low":64.61,"open":65.77,"volume":14314900},{"timestamp":1192627800,"date":"2007-10-17","index":8423,"close":64.85,"high":65.58,"low":64.72,"open":65.55,"volume":10198300},{"timestamp":1192714200,"date":"2007-10-18","index":8424,"close":64.9,"high":65.32,"low":64.69,"open":65.24,"volume":13529500},{"timestamp":1192800600,"date":"2007-10-19","index":8425,"close":64.23,"high":65,"low":64.16,"open":64.58,"volume":15297000},{"timestamp":1193059800,"date":"2007-10-22","index":8426,"close":64.34,"high":64.39,"low":63.55,"open":64.3,"volume":11153100},{"timestamp":1193146200,"date":"2007-10-23","index":8427,"close":64.55,"high":64.6,"low":63.96,"open":64.4,"volume":7727900},{"timestamp":1193232600,"date":"2007-10-24","index":8428,"close":64.44,"high":64.52,"low":63.73,"open":64.33,"volume":11114300},{"timestamp":1193319000,"date":"2007-10-25","index":8429,"close":63.95,"high":64.45,"low":63.73,"open":64.42,"volume":10605500},{"timestamp":1193405400,"date":"2007-10-26","index":8430,"close":64.3,"high":64.6,"low":63.82,"open":64.18,"volume":9531300},{"timestamp":1193664600,"date":"2007-10-29","index":8431,"close":64.98,"high":65.46,"low":64.3,"open":64.45,"volume":12797700},{"timestamp":1193751000,"date":"2007-10-30","index":8432,"close":64.82,"high":65.27,"low":64.75,"open":64.8,"volume":7698400}]},{"date":"2007-07-17","estimated":1,"reported":1.05,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8347,"close":61.62,"high":61.94,"low":61.21,"open":61.58,"volume":12025100},{"timestamp":1183383000,"date":"2007-07-02","index":8348,"close":61.85,"high":62,"low":61.38,"open":61.94,"volume":8090400},{"timestamp":1183469400,"date":"2007-07-03","index":8349,"close":61.95,"high":62.28,"low":61.88,"open":62,"volume":4716100},{"timestamp":1183642200,"date":"2007-07-05","index":8350,"close":62.28,"high":62.42,"low":61.87,"open":62.1,"volume":8299700},{"timestamp":1183728600,"date":"2007-07-06","index":8351,"close":62.13,"high":62.4,"low":62,"open":62.1,"volume":7558900},{"timestamp":1183987800,"date":"2007-07-09","index":8352,"close":62.72,"high":63.33,"low":61.99,"open":62.36,"volume":18794500},{"timestamp":1184074200,"date":"2007-07-10","index":8353,"close":62.2,"high":62.85,"low":62.12,"open":62.72,"volume":14338300},{"timestamp":1184160600,"date":"2007-07-11","index":8354,"close":62.86,"high":62.99,"low":62.15,"open":62.2,"volume":11145900},{"timestamp":1184247000,"date":"2007-07-12","index":8355,"close":63.36,"high":63.41,"low":62.62,"open":63.05,"volume":11042400},{"timestamp":1184333400,"date":"2007-07-13","index":8356,"close":63.43,"high":63.6,"low":63.01,"open":63.47,"volume":8999400},{"timestamp":1184592600,"date":"2007-07-16","index":8357,"close":63.8,"high":63.88,"low":63.28,"open":63.37,"volume":13368200}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8358,"close":62.74,"high":63.52,"low":62.28,"open":62.88,"volume":27568400},{"timestamp":1184765400,"date":"2007-07-18","index":8359,"close":62.2,"high":62.9,"low":62.02,"open":62.51,"volume":16892500},{"timestamp":1184851800,"date":"2007-07-19","index":8360,"close":62.39,"high":62.7,"low":62.06,"open":62.35,"volume":12653800},{"timestamp":1184938200,"date":"2007-07-20","index":8361,"close":61.79,"high":62.5,"low":61.72,"open":62.39,"volume":13773900},{"timestamp":1185197400,"date":"2007-07-23","index":8362,"close":62,"high":62.33,"low":61.85,"open":61.89,"volume":9439400},{"timestamp":1185283800,"date":"2007-07-24","index":8363,"close":61.47,"high":62.13,"low":61.42,"open":61.57,"volume":10753800},{"timestamp":1185370200,"date":"2007-07-25","index":8364,"close":61.53,"high":61.99,"low":61.19,"open":61.48,"volume":10622200},{"timestamp":1185456600,"date":"2007-07-26","index":8365,"close":60.96,"high":61.52,"low":60.75,"open":61.03,"volume":23319000},{"timestamp":1185543000,"date":"2007-07-27","index":8366,"close":59.77,"high":61.14,"low":59.72,"open":60.75,"volume":23503600},{"timestamp":1185802200,"date":"2007-07-30","index":8367,"close":60.07,"high":60.44,"low":59.77,"open":59.93,"volume":13604100},{"timestamp":1185888600,"date":"2007-07-31","index":8368,"close":60.5,"high":61.78,"low":60.5,"open":61.35,"volume":21874200}]},{"date":"2007-04-17","estimated":1.05,"reported":1.16,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8284,"close":60.26,"high":60.45,"low":59.95,"open":60.43,"volume":13275100},{"timestamp":1175520600,"date":"2007-04-02","index":8285,"close":60.1,"high":60.4,"low":60.03,"open":60.26,"volume":9734200},{"timestamp":1175607000,"date":"2007-04-03","index":8286,"close":60.64,"high":60.87,"low":60.25,"open":60.55,"volume":12055300},{"timestamp":1175693400,"date":"2007-04-04","index":8287,"close":61.29,"high":61.35,"low":60.55,"open":60.71,"volume":12983300},{"timestamp":1175779800,"date":"2007-04-05","index":8288,"close":61.55,"high":61.9,"low":61.23,"open":61.34,"volume":9694800},{"timestamp":1176125400,"date":"2007-04-09","index":8289,"close":61.63,"high":61.75,"low":61.37,"open":61.6,"volume":5829600},{"timestamp":1176211800,"date":"2007-04-10","index":8290,"close":61.67,"high":61.87,"low":61.46,"open":61.54,"volume":9137600},{"timestamp":1176298200,"date":"2007-04-11","index":8291,"close":61.89,"high":62.29,"low":61.5,"open":61.52,"volume":14688400},{"timestamp":1176384600,"date":"2007-04-12","index":8292,"close":61.92,"high":61.95,"low":61.5,"open":61.55,"volume":9342600},{"timestamp":1176471000,"date":"2007-04-13","index":8293,"close":62.35,"high":62.38,"low":61.89,"open":62.15,"volume":14546100},{"timestamp":1176730200,"date":"2007-04-16","index":8294,"close":63.02,"high":63.02,"low":62.41,"open":62.49,"volume":13395100}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8295,"close":64.55,"high":65.4,"low":64.43,"open":65.3,"volume":29072800},{"timestamp":1176903000,"date":"2007-04-18","index":8296,"close":64.43,"high":64.77,"low":64.15,"open":64.45,"volume":11757000},{"timestamp":1176989400,"date":"2007-04-19","index":8297,"close":64.94,"high":65.03,"low":64.3,"open":64.94,"volume":12530900},{"timestamp":1177075800,"date":"2007-04-20","index":8298,"close":65.12,"high":65.45,"low":64.87,"open":65.45,"volume":15794600},{"timestamp":1177335000,"date":"2007-04-23","index":8299,"close":64.75,"high":65.12,"low":64.68,"open":65,"volume":10862400},{"timestamp":1177421400,"date":"2007-04-24","index":8300,"close":64.49,"high":65.15,"low":64.36,"open":65.15,"volume":10367000},{"timestamp":1177507800,"date":"2007-04-25","index":8301,"close":64.68,"high":65.12,"low":64.5,"open":64.75,"volume":12907800},{"timestamp":1177594200,"date":"2007-04-26","index":8302,"close":64.24,"high":64.7,"low":64.15,"open":64.49,"volume":10533100},{"timestamp":1177680600,"date":"2007-04-27","index":8303,"close":64.17,"high":64.53,"low":63.85,"open":64.01,"volume":9817600},{"timestamp":1177939800,"date":"2007-04-30","index":8304,"close":64.22,"high":64.37,"low":63.75,"open":64,"volume":13917900},{"timestamp":1178026200,"date":"2007-05-01","index":8305,"close":64.56,"high":64.94,"low":64.26,"open":64.53,"volume":10049100}]},{"date":"2007-01-23","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":8226,"close":66.62,"high":67.25,"low":66.5,"open":66.8,"volume":8141100},{"timestamp":1168266600,"date":"2007-01-08","index":8227,"close":66.51,"high":66.75,"low":66.05,"open":66.51,"volume":6180400},{"timestamp":1168353000,"date":"2007-01-09","index":8228,"close":66.26,"high":66.85,"low":66.13,"open":66.6,"volume":7147100},{"timestamp":1168439400,"date":"2007-01-10","index":8229,"close":66.15,"high":66.56,"low":66.07,"open":66.56,"volume":6528700},{"timestamp":1168525800,"date":"2007-01-11","index":8230,"close":66.73,"high":66.84,"low":66.28,"open":66.4,"volume":6371500},{"timestamp":1168612200,"date":"2007-01-12","index":8231,"close":66.64,"high":66.8,"low":66.3,"open":66.45,"volume":6189400},{"timestamp":1168957800,"date":"2007-01-16","index":8232,"close":66.54,"high":66.75,"low":66.3,"open":66.65,"volume":7963700},{"timestamp":1169044200,"date":"2007-01-17","index":8233,"close":66.87,"high":67.38,"low":66.42,"open":66.6,"volume":9189900},{"timestamp":1169130600,"date":"2007-01-18","index":8234,"close":67.71,"high":67.99,"low":66.3,"open":66.46,"volume":10695600},{"timestamp":1169217000,"date":"2007-01-19","index":8235,"close":67.76,"high":68.22,"low":67.53,"open":68,"volume":13473300},{"timestamp":1169476200,"date":"2007-01-22","index":8236,"close":67.18,"high":68.11,"low":67.17,"open":68,"volume":10245500}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8237,"close":66.5,"high":67.24,"low":66.13,"open":66.99,"volume":9698300},{"timestamp":1169649000,"date":"2007-01-24","index":8238,"close":67.01,"high":67.09,"low":66.3,"open":66.41,"volume":7665500},{"timestamp":1169735400,"date":"2007-01-25","index":8239,"close":66.68,"high":67.04,"low":66.5,"open":66.81,"volume":7727900},{"timestamp":1169821800,"date":"2007-01-26","index":8240,"close":66.07,"high":66.87,"low":65.99,"open":66.68,"volume":10773000},{"timestamp":1170081000,"date":"2007-01-29","index":8241,"close":66.15,"high":66.4,"low":66,"open":66.25,"volume":8152700},{"timestamp":1170167400,"date":"2007-01-30","index":8242,"close":66.39,"high":66.6,"low":66.1,"open":66.15,"volume":7171900},{"timestamp":1170253800,"date":"2007-01-31","index":8243,"close":66.8,"high":67.02,"low":66.15,"open":66.39,"volume":8171600},{"timestamp":1170340200,"date":"2007-02-01","index":8244,"close":67.01,"high":67.07,"low":66.5,"open":66.8,"volume":9232500},{"timestamp":1170426600,"date":"2007-02-02","index":8245,"close":66.58,"high":67.15,"low":66.49,"open":67,"volume":11317500},{"timestamp":1170685800,"date":"2007-02-05","index":8246,"close":66.3,"high":66.6,"low":66.1,"open":66.38,"volume":7526200},{"timestamp":1170772200,"date":"2007-02-06","index":8247,"close":66,"high":66.43,"low":65.79,"open":66.39,"volume":8180100}]},{"date":"2006-10-17","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8161,"close":65.09,"high":65.33,"low":64.94,"open":65,"volume":6237000},{"timestamp":1159882200,"date":"2006-10-03","index":8162,"close":65.5,"high":65.68,"low":64.97,"open":65.06,"volume":6944900},{"timestamp":1159968600,"date":"2006-10-04","index":8163,"close":65.83,"high":65.88,"low":65.37,"open":65.54,"volume":6168300},{"timestamp":1160055000,"date":"2006-10-05","index":8164,"close":65.11,"high":65.64,"low":65.11,"open":65.3,"volume":7998400},{"timestamp":1160141400,"date":"2006-10-06","index":8165,"close":65.06,"high":65.16,"low":64.86,"open":65.01,"volume":7134500},{"timestamp":1160400600,"date":"2006-10-09","index":8166,"close":64.87,"high":65,"low":64.66,"open":64.9,"volume":5545700},{"timestamp":1160487000,"date":"2006-10-10","index":8167,"close":64.96,"high":64.98,"low":64.7,"open":64.84,"volume":6047100},{"timestamp":1160573400,"date":"2006-10-11","index":8168,"close":65.1,"high":65.2,"low":64.8,"open":64.89,"volume":4855700},{"timestamp":1160659800,"date":"2006-10-12","index":8169,"close":64.84,"high":65.29,"low":64.78,"open":65.23,"volume":7902000},{"timestamp":1160746200,"date":"2006-10-13","index":8170,"close":64.58,"high":65.74,"low":64.5,"open":65.74,"volume":6413600},{"timestamp":1161005400,"date":"2006-10-16","index":8171,"close":64.93,"high":65.08,"low":64.7,"open":65.05,"volume":6357100}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8172,"close":66.08,"high":66.5,"low":65.5,"open":65.63,"volume":15308200},{"timestamp":1161178200,"date":"2006-10-18","index":8173,"close":68.15,"high":68.15,"low":66.5,"open":66.68,"volume":17880100},{"timestamp":1161264600,"date":"2006-10-19","index":8174,"close":68.04,"high":68.22,"low":67.84,"open":68,"volume":8608800},{"timestamp":1161351000,"date":"2006-10-20","index":8175,"close":68.62,"high":69.14,"low":68.27,"open":68.4,"volume":12064700},{"timestamp":1161610200,"date":"2006-10-23","index":8176,"close":69.1,"high":69.41,"low":68.33,"open":68.35,"volume":8941400},{"timestamp":1161696600,"date":"2006-10-24","index":8177,"close":68.75,"high":68.86,"low":68.26,"open":68.6,"volume":10853500},{"timestamp":1161783000,"date":"2006-10-25","index":8178,"close":68.83,"high":68.95,"low":68.47,"open":68.75,"volume":7007400},{"timestamp":1161869400,"date":"2006-10-26","index":8179,"close":68.82,"high":68.89,"low":68.08,"open":68.77,"volume":8171600},{"timestamp":1161955800,"date":"2006-10-27","index":8180,"close":68.17,"high":68.64,"low":68,"open":68.6,"volume":7945500},{"timestamp":1162218600,"date":"2006-10-30","index":8181,"close":67.7,"high":68.36,"low":67.55,"open":68.33,"volume":9175200},{"timestamp":1162305000,"date":"2006-10-31","index":8182,"close":67.4,"high":67.8,"low":67.23,"open":67.8,"volume":11950600}]},{"date":"2006-07-18","estimated":0.97,"reported":0.98,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":8097,"close":59.92,"high":60.35,"low":59.91,"open":60.14,"volume":10294200},{"timestamp":1151933400,"date":"2006-07-03","index":8098,"close":60.15,"high":60.38,"low":60.02,"open":60.13,"volume":3302400},{"timestamp":1152106200,"date":"2006-07-05","index":8099,"close":60.04,"high":60.42,"low":59.8,"open":59.8,"volume":6556400},{"timestamp":1152192600,"date":"2006-07-06","index":8100,"close":60.52,"high":60.69,"low":60.05,"open":60.12,"volume":5631800},{"timestamp":1152279000,"date":"2006-07-07","index":8101,"close":60.62,"high":60.87,"low":60.43,"open":60.6,"volume":5353100},{"timestamp":1152538200,"date":"2006-07-10","index":8102,"close":60.95,"high":60.99,"low":60.7,"open":60.85,"volume":4732500},{"timestamp":1152624600,"date":"2006-07-11","index":8103,"close":60.77,"high":60.99,"low":60.6,"open":60.95,"volume":7102700},{"timestamp":1152711000,"date":"2006-07-12","index":8104,"close":60.62,"high":60.95,"low":60.57,"open":60.81,"volume":6169400},{"timestamp":1152797400,"date":"2006-07-13","index":8105,"close":60.27,"high":60.76,"low":60.17,"open":60.73,"volume":8022400},{"timestamp":1152883800,"date":"2006-07-14","index":8106,"close":60.46,"high":61.06,"low":60.15,"open":60.31,"volume":7532000},{"timestamp":1153143000,"date":"2006-07-17","index":8107,"close":60.91,"high":61.3,"low":60.55,"open":60.55,"volume":7284200}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8108,"close":60.6,"high":61.02,"low":59.68,"open":60.8,"volume":8302900},{"timestamp":1153315800,"date":"2006-07-19","index":8109,"close":61.31,"high":61.49,"low":60.49,"open":60.82,"volume":8465000},{"timestamp":1153402200,"date":"2006-07-20","index":8110,"close":61.37,"high":61.73,"low":61.2,"open":61.2,"volume":5563200},{"timestamp":1153488600,"date":"2006-07-21","index":8111,"close":61.73,"high":61.99,"low":61.57,"open":61.67,"volume":8654400},{"timestamp":1153747800,"date":"2006-07-24","index":8112,"close":61.98,"high":62,"low":61.63,"open":61.67,"volume":7828200},{"timestamp":1153834200,"date":"2006-07-25","index":8113,"close":62,"high":62,"low":61.49,"open":61.5,"volume":6303500},{"timestamp":1153920600,"date":"2006-07-26","index":8114,"close":62.05,"high":62.15,"low":61.65,"open":61.75,"volume":5660300},{"timestamp":1154007000,"date":"2006-07-27","index":8115,"close":62.56,"high":62.57,"low":62.05,"open":62.15,"volume":7658600},{"timestamp":1154093400,"date":"2006-07-28","index":8116,"close":62.92,"high":63,"low":62.45,"open":62.55,"volume":7786400},{"timestamp":1154352600,"date":"2006-07-31","index":8117,"close":62.55,"high":62.88,"low":62.53,"open":62.67,"volume":7059400},{"timestamp":1154439000,"date":"2006-08-01","index":8118,"close":62.68,"high":62.85,"low":62.29,"open":62.38,"volume":4551700}]},{"date":"2006-04-18","estimated":0.98,"reported":0.99,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":8034,"close":59.22,"high":59.73,"low":59.06,"open":59.45,"volume":9704000},{"timestamp":1144071000,"date":"2006-04-03","index":8035,"close":59.17,"high":59.76,"low":59.12,"open":59.49,"volume":9271700},{"timestamp":1144157400,"date":"2006-04-04","index":8036,"close":58.82,"high":59.31,"low":58.75,"open":59.27,"volume":9506700},{"timestamp":1144243800,"date":"2006-04-05","index":8037,"close":58.4,"high":58.98,"low":58.31,"open":58.6,"volume":8809200},{"timestamp":1144330200,"date":"2006-04-06","index":8038,"close":58.5,"high":58.74,"low":58.11,"open":58.4,"volume":6432000},{"timestamp":1144416600,"date":"2006-04-07","index":8039,"close":57.83,"high":58.72,"low":57.7,"open":58.45,"volume":8974300},{"timestamp":1144675800,"date":"2006-04-10","index":8040,"close":57.71,"high":57.91,"low":57.52,"open":57.85,"volume":9309100},{"timestamp":1144762200,"date":"2006-04-11","index":8041,"close":57.75,"high":58.02,"low":57.32,"open":57.71,"volume":9114500},{"timestamp":1144848600,"date":"2006-04-12","index":8042,"close":57.87,"high":57.99,"low":57.76,"open":57.85,"volume":6708200},{"timestamp":1144935000,"date":"2006-04-13","index":8043,"close":57.91,"high":58,"low":57.53,"open":57.84,"volume":7339900},{"timestamp":1145280600,"date":"2006-04-17","index":8044,"close":57.65,"high":57.82,"low":57.46,"open":57.68,"volume":8810800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":8045,"close":58.13,"high":58.14,"low":57.67,"open":57.7,"volume":12658300},{"timestamp":1145453400,"date":"2006-04-19","index":8046,"close":58.02,"high":58.38,"low":57.85,"open":58.28,"volume":9145600},{"timestamp":1145539800,"date":"2006-04-20","index":8047,"close":58.22,"high":58.5,"low":58.02,"open":58.06,"volume":7619600},{"timestamp":1145626200,"date":"2006-04-21","index":8048,"close":58.37,"high":58.6,"low":58.06,"open":58.5,"volume":10014200},{"timestamp":1145885400,"date":"2006-04-24","index":8049,"close":58.33,"high":58.61,"low":58.19,"open":58.51,"volume":8139300},{"timestamp":1145971800,"date":"2006-04-25","index":8050,"close":58.21,"high":58.45,"low":58.12,"open":58.32,"volume":8543400},{"timestamp":1146058200,"date":"2006-04-26","index":8051,"close":58.54,"high":58.64,"low":58.29,"open":58.38,"volume":10586700},{"timestamp":1146144600,"date":"2006-04-27","index":8052,"close":58.65,"high":58.92,"low":58.2,"open":58.2,"volume":11577800},{"timestamp":1146231000,"date":"2006-04-28","index":8053,"close":58.61,"high":58.79,"low":58.5,"open":58.65,"volume":8572000},{"timestamp":1146490200,"date":"2006-05-01","index":8054,"close":58.59,"high":58.78,"low":58.55,"open":58.71,"volume":7541800},{"timestamp":1146576600,"date":"2006-05-02","index":8055,"close":58.67,"high":58.96,"low":58.6,"open":58.77,"volume":5591900}]},{"date":"2006-01-24","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1136557800,"date":"2006-01-06","index":7976,"close":62.6,"high":62.74,"low":62.14,"open":62.36,"volume":5919200},{"timestamp":1136817000,"date":"2006-01-09","index":7977,"close":62.99,"high":63.01,"low":62.43,"open":62.52,"volume":7103700},{"timestamp":1136903400,"date":"2006-01-10","index":7978,"close":63.1,"high":63.1,"low":62.5,"open":62.52,"volume":6656700},{"timestamp":1136989800,"date":"2006-01-11","index":7979,"close":62.5,"high":62.99,"low":61.94,"open":62.96,"volume":8824100},{"timestamp":1137076200,"date":"2006-01-12","index":7980,"close":62.21,"high":62.55,"low":61.8,"open":62.5,"volume":7262400},{"timestamp":1137162600,"date":"2006-01-13","index":7981,"close":61.82,"high":62.29,"low":61.42,"open":61.9,"volume":7043600},{"timestamp":1137508200,"date":"2006-01-17","index":7982,"close":61.28,"high":62.07,"low":61.1,"open":61.31,"volume":9674000},{"timestamp":1137594600,"date":"2006-01-18","index":7983,"close":62.19,"high":62.24,"low":61.35,"open":61.75,"volume":7547400},{"timestamp":1137681000,"date":"2006-01-19","index":7984,"close":62.17,"high":62.62,"low":61.7,"open":62.3,"volume":7494700},{"timestamp":1137767400,"date":"2006-01-20","index":7985,"close":60.8,"high":62.3,"low":60.73,"open":61.24,"volume":11023500},{"timestamp":1138026600,"date":"2006-01-23","index":7986,"close":61.19,"high":61.24,"low":60.61,"open":60.75,"volume":7213100}],"post":[{"timestamp":1138113000,"date":"2006-01-24","index":7987,"close":59.36,"high":60.79,"low":59.36,"open":60.19,"volume":19956800},{"timestamp":1138199400,"date":"2006-01-25","index":7988,"close":58.5,"high":61,"low":58.04,"open":61,"volume":25368800},{"timestamp":1138285800,"date":"2006-01-26","index":7989,"close":58.64,"high":59.5,"low":58.56,"open":58.75,"volume":15946100},{"timestamp":1138372200,"date":"2006-01-27","index":7990,"close":58.71,"high":59.21,"low":58.35,"open":58.95,"volume":11596300},{"timestamp":1138631400,"date":"2006-01-30","index":7991,"close":58.4,"high":58.75,"low":58.04,"open":58.71,"volume":11877300},{"timestamp":1138717800,"date":"2006-01-31","index":7992,"close":57.54,"high":58.34,"low":57.45,"open":58.15,"volume":20563700},{"timestamp":1138804200,"date":"2006-02-01","index":7993,"close":57.86,"high":58.42,"low":57.65,"open":57.67,"volume":13406000},{"timestamp":1138890600,"date":"2006-02-02","index":7994,"close":57.65,"high":58.38,"low":57.59,"open":58.35,"volume":10014200},{"timestamp":1138977000,"date":"2006-02-03","index":7995,"close":57.38,"high":57.5,"low":57.02,"open":57.26,"volume":11020100},{"timestamp":1139236200,"date":"2006-02-06","index":7996,"close":56.85,"high":57.56,"low":56.81,"open":57.5,"volume":10618900},{"timestamp":1139322600,"date":"2006-02-07","index":7997,"close":56.8,"high":57.33,"low":56.7,"open":57,"volume":10338700}]},{"date":"2005-10-18","estimated":0.86,"reported":0.87,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":7910,"close":62.58,"high":63.25,"low":62.51,"open":63.18,"volume":6826600},{"timestamp":1128432600,"date":"2005-10-04","index":7911,"close":63.05,"high":63.28,"low":62.45,"open":62.9,"volume":6950300},{"timestamp":1128519000,"date":"2005-10-05","index":7912,"close":62.25,"high":63.19,"low":62.22,"open":62.9,"volume":6667700},{"timestamp":1128605400,"date":"2005-10-06","index":7913,"close":61.57,"high":62.59,"low":61.18,"open":62.57,"volume":12716200},{"timestamp":1128691800,"date":"2005-10-07","index":7914,"close":61.34,"high":61.8,"low":61.12,"open":61.8,"volume":11685000},{"timestamp":1128951000,"date":"2005-10-10","index":7915,"close":61.47,"high":62.17,"low":60.53,"open":61.28,"volume":7672600},{"timestamp":1129037400,"date":"2005-10-11","index":7916,"close":61.29,"high":61.68,"low":61.08,"open":61.57,"volume":7801000},{"timestamp":1129123800,"date":"2005-10-12","index":7917,"close":61.8,"high":62.1,"low":61.15,"open":61.43,"volume":8046500},{"timestamp":1129210200,"date":"2005-10-13","index":7918,"close":64.02,"high":64.6,"low":61.77,"open":61.8,"volume":19778100},{"timestamp":1129296600,"date":"2005-10-14","index":7919,"close":63.7,"high":64.04,"low":63.43,"open":64.03,"volume":13318800},{"timestamp":1129555800,"date":"2005-10-17","index":7920,"close":63,"high":63.65,"low":62.67,"open":63.65,"volume":9214800}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":7921,"close":62.97,"high":64,"low":62.66,"open":63.61,"volume":19695000},{"timestamp":1129728600,"date":"2005-10-19","index":7922,"close":64.32,"high":64.35,"low":62.69,"open":63.1,"volume":13733400},{"timestamp":1129815000,"date":"2005-10-20","index":7923,"close":64.17,"high":64.59,"low":63.9,"open":64.4,"volume":8621500},{"timestamp":1129901400,"date":"2005-10-21","index":7924,"close":64.07,"high":64.49,"low":63.88,"open":64.3,"volume":13887900},{"timestamp":1130160600,"date":"2005-10-24","index":7925,"close":64.1,"high":64.5,"low":63.45,"open":64.2,"volume":8744600},{"timestamp":1130247000,"date":"2005-10-25","index":7926,"close":63.58,"high":63.95,"low":63.26,"open":63.77,"volume":7066600},{"timestamp":1130333400,"date":"2005-10-26","index":7927,"close":62.81,"high":63.58,"low":62.58,"open":63.2,"volume":8961100},{"timestamp":1130419800,"date":"2005-10-27","index":7928,"close":61.44,"high":62.52,"low":61.05,"open":62.5,"volume":14097200},{"timestamp":1130506200,"date":"2005-10-28","index":7929,"close":62.95,"high":62.99,"low":61.73,"open":62.05,"volume":8903800},{"timestamp":1130769000,"date":"2005-10-31","index":7930,"close":62.62,"high":63,"low":62.55,"open":62.91,"volume":9769300},{"timestamp":1130855400,"date":"2005-11-01","index":7931,"close":61.9,"high":62.74,"low":61.8,"open":62.48,"volume":9859100}]},{"date":"2005-07-19","estimated":0.91,"reported":0.93,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":7846,"close":64.95,"high":65.43,"low":64.82,"open":64.82,"volume":6718200},{"timestamp":1120570200,"date":"2005-07-05","index":7847,"close":64.85,"high":65.25,"low":64.38,"open":64.4,"volume":6384100},{"timestamp":1120656600,"date":"2005-07-06","index":7848,"close":64.15,"high":64.93,"low":64.15,"open":64.9,"volume":6661400},{"timestamp":1120743000,"date":"2005-07-07","index":7849,"close":63.92,"high":64.1,"low":63.52,"open":64.1,"volume":8278900},{"timestamp":1120829400,"date":"2005-07-08","index":7850,"close":64.28,"high":64.3,"low":63.53,"open":63.9,"volume":8144900},{"timestamp":1121088600,"date":"2005-07-11","index":7851,"close":64.79,"high":64.82,"low":64.11,"open":64.28,"volume":6528500},{"timestamp":1121175000,"date":"2005-07-12","index":7852,"close":64.78,"high":65,"low":64.61,"open":64.79,"volume":5141600},{"timestamp":1121261400,"date":"2005-07-13","index":7853,"close":64.42,"high":64.89,"low":64.35,"open":64.62,"volume":6809800},{"timestamp":1121347800,"date":"2005-07-14","index":7854,"close":64.6,"high":64.88,"low":64.32,"open":64.7,"volume":6521400},{"timestamp":1121434200,"date":"2005-07-15","index":7855,"close":65.03,"high":65.15,"low":64.57,"open":64.57,"volume":6444500},{"timestamp":1121693400,"date":"2005-07-18","index":7856,"close":64.6,"high":65.07,"low":64.45,"open":64.85,"volume":5938000}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":7857,"close":65.02,"high":65.06,"low":64.5,"open":64.55,"volume":11069400},{"timestamp":1121866200,"date":"2005-07-20","index":7858,"close":64.96,"high":64.96,"low":64.35,"open":64.87,"volume":7312600},{"timestamp":1121952600,"date":"2005-07-21","index":7859,"close":63.98,"high":64.87,"low":63.98,"open":64.87,"volume":9850100},{"timestamp":1122039000,"date":"2005-07-22","index":7860,"close":64.32,"high":64.4,"low":64,"open":64.4,"volume":5398400},{"timestamp":1122298200,"date":"2005-07-25","index":7861,"close":63.34,"high":64.29,"low":63.3,"open":64.25,"volume":6741900},{"timestamp":1122384600,"date":"2005-07-26","index":7862,"close":62.67,"high":63.37,"low":62.67,"open":62.84,"volume":12640400},{"timestamp":1122471000,"date":"2005-07-27","index":7863,"close":64.54,"high":64.77,"low":63.02,"open":63.1,"volume":10789500},{"timestamp":1122557400,"date":"2005-07-28","index":7864,"close":64.73,"high":64.84,"low":64.12,"open":64.48,"volume":6391600},{"timestamp":1122643800,"date":"2005-07-29","index":7865,"close":63.96,"high":64.78,"low":63.94,"open":64.68,"volume":6143200},{"timestamp":1122903000,"date":"2005-08-01","index":7866,"close":64.5,"high":65.35,"low":64.25,"open":64.25,"volume":7348200},{"timestamp":1122989400,"date":"2005-08-02","index":7867,"close":64.63,"high":64.71,"low":64.17,"open":64.64,"volume":5554800}]},{"date":"2005-04-19","estimated":0.92,"reported":0.97,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7783,"close":67.98,"high":68.09,"low":66.85,"open":66.95,"volume":8684900},{"timestamp":1112707800,"date":"2005-04-05","index":7784,"close":69.01,"high":69.05,"low":67.78,"open":67.98,"volume":9114300},{"timestamp":1112794200,"date":"2005-04-06","index":7785,"close":68.81,"high":69.2,"low":68.65,"open":69.11,"volume":5689800},{"timestamp":1112880600,"date":"2005-04-07","index":7786,"close":69.24,"high":69.25,"low":68.47,"open":68.6,"volume":4975300},{"timestamp":1112967000,"date":"2005-04-08","index":7787,"close":68.64,"high":69.48,"low":68.64,"open":69.46,"volume":4822800},{"timestamp":1113226200,"date":"2005-04-11","index":7788,"close":68.89,"high":69.26,"low":68.7,"open":68.8,"volume":4449500},{"timestamp":1113312600,"date":"2005-04-12","index":7789,"close":68.64,"high":68.71,"low":67.85,"open":68.28,"volume":9775400},{"timestamp":1113399000,"date":"2005-04-13","index":7790,"close":68.59,"high":68.99,"low":68.45,"open":68.45,"volume":7138400},{"timestamp":1113485400,"date":"2005-04-14","index":7791,"close":69.25,"high":69.26,"low":68.23,"open":68.6,"volume":8069600},{"timestamp":1113571800,"date":"2005-04-15","index":7792,"close":69.4,"high":69.99,"low":69.3,"open":69.89,"volume":12990700},{"timestamp":1113831000,"date":"2005-04-18","index":7793,"close":69.04,"high":69.31,"low":68.47,"open":69.3,"volume":9164900}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7794,"close":69.05,"high":69.95,"low":68.41,"open":69.87,"volume":9343700},{"timestamp":1114003800,"date":"2005-04-20","index":7795,"close":68.1,"high":69.15,"low":67.85,"open":69.05,"volume":7882400},{"timestamp":1114090200,"date":"2005-04-21","index":7796,"close":68.29,"high":68.48,"low":67.83,"open":68.33,"volume":7696200},{"timestamp":1114176600,"date":"2005-04-22","index":7797,"close":68.49,"high":68.78,"low":67.99,"open":68.33,"volume":7021900},{"timestamp":1114435800,"date":"2005-04-25","index":7798,"close":68.54,"high":69.5,"low":68.44,"open":69,"volume":5981500},{"timestamp":1114522200,"date":"2005-04-26","index":7799,"close":68.02,"high":68.69,"low":68,"open":68.4,"volume":5866900},{"timestamp":1114608600,"date":"2005-04-27","index":7800,"close":68.33,"high":68.4,"low":67.68,"open":67.84,"volume":5966400},{"timestamp":1114695000,"date":"2005-04-28","index":7801,"close":67.66,"high":68.34,"low":67.62,"open":68.1,"volume":6406300},{"timestamp":1114781400,"date":"2005-04-29","index":7802,"close":68.63,"high":68.63,"low":67.79,"open":67.82,"volume":6540900},{"timestamp":1115040600,"date":"2005-05-02","index":7803,"close":68.78,"high":68.83,"low":68.35,"open":68.68,"volume":4361200},{"timestamp":1115127000,"date":"2005-05-03","index":7804,"close":68.73,"high":68.83,"low":68.32,"open":68.82,"volume":5716300}]},{"date":"2005-01-25","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":7725,"close":62.61,"high":63,"low":62.57,"open":62.98,"volume":5037800},{"timestamp":1105367400,"date":"2005-01-10","index":7726,"close":63.1,"high":63.22,"low":62.6,"open":62.73,"volume":5419300},{"timestamp":1105453800,"date":"2005-01-11","index":7727,"close":62.88,"high":63.1,"low":62.63,"open":62.85,"volume":4880000},{"timestamp":1105540200,"date":"2005-01-12","index":7728,"close":63.32,"high":63.41,"low":62.57,"open":62.95,"volume":6093800},{"timestamp":1105626600,"date":"2005-01-13","index":7729,"close":61.97,"high":63.29,"low":61.88,"open":63.15,"volume":9014700},{"timestamp":1105713000,"date":"2005-01-14","index":7730,"close":62.7,"high":62.75,"low":62.22,"open":62.45,"volume":6820200},{"timestamp":1106058600,"date":"2005-01-18","index":7731,"close":63.03,"high":63.06,"low":62.23,"open":62.23,"volume":6122900},{"timestamp":1106145000,"date":"2005-01-19","index":7732,"close":62.82,"high":63.28,"low":62.65,"open":63.03,"volume":4697100},{"timestamp":1106231400,"date":"2005-01-20","index":7733,"close":62.49,"high":62.94,"low":62.4,"open":62.82,"volume":5274600},{"timestamp":1106317800,"date":"2005-01-21","index":7734,"close":61.85,"high":62.59,"low":61.85,"open":62.36,"volume":6426300},{"timestamp":1106577000,"date":"2005-01-24","index":7735,"close":61.49,"high":61.93,"low":61.2,"open":61.85,"volume":5938600}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7736,"close":63.72,"high":63.85,"low":61.9,"open":61.9,"volume":11172300},{"timestamp":1106749800,"date":"2005-01-26","index":7737,"close":64.65,"high":64.98,"low":62.74,"open":63.24,"volume":12781800},{"timestamp":1106836200,"date":"2005-01-27","index":7738,"close":64.22,"high":64.65,"low":64.19,"open":64.37,"volume":6360100},{"timestamp":1106922600,"date":"2005-01-28","index":7739,"close":64.62,"high":64.81,"low":64.26,"open":64.38,"volume":6968700},{"timestamp":1107181800,"date":"2005-01-31","index":7740,"close":64.7,"high":64.96,"low":64.35,"open":64.93,"volume":6168900},{"timestamp":1107268200,"date":"2005-02-01","index":7741,"close":65.42,"high":65.42,"low":64.52,"open":64.61,"volume":7340300},{"timestamp":1107354600,"date":"2005-02-02","index":7742,"close":66,"high":66.05,"low":65.18,"open":65.2,"volume":7068000},{"timestamp":1107441000,"date":"2005-02-03","index":7743,"close":65.65,"high":66,"low":65.47,"open":65.78,"volume":5022300},{"timestamp":1107527400,"date":"2005-02-04","index":7744,"close":66.24,"high":66.24,"low":65.46,"open":65.47,"volume":4851300},{"timestamp":1107786600,"date":"2005-02-07","index":7745,"close":66.45,"high":66.51,"low":65.87,"open":66.25,"volume":4892100},{"timestamp":1107873000,"date":"2005-02-08","index":7746,"close":66.33,"high":66.64,"low":66.14,"open":66.46,"volume":6379900}]},{"date":"2004-10-12","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1096291800,"date":"2004-09-27","index":7653,"close":56.53,"high":56.96,"low":56.35,"open":56.35,"volume":4313000},{"timestamp":1096378200,"date":"2004-09-28","index":7654,"close":57.1,"high":57.43,"low":56.27,"open":56.68,"volume":4975300},{"timestamp":1096464600,"date":"2004-09-29","index":7655,"close":57.03,"high":57.04,"low":56.67,"open":56.93,"volume":4102400},{"timestamp":1096551000,"date":"2004-09-30","index":7656,"close":56.33,"high":57.49,"low":56.09,"open":57.22,"volume":7942900},{"timestamp":1096637400,"date":"2004-10-01","index":7657,"close":57,"high":57,"low":56.12,"open":56.39,"volume":5786400},{"timestamp":1096896600,"date":"2004-10-04","index":7658,"close":57.25,"high":57.45,"low":56.96,"open":57,"volume":6920300},{"timestamp":1096983000,"date":"2004-10-05","index":7659,"close":57.46,"high":57.55,"low":57.15,"open":57.37,"volume":3826700},{"timestamp":1097069400,"date":"2004-10-06","index":7660,"close":57.75,"high":57.76,"low":57.27,"open":57.5,"volume":3743100},{"timestamp":1097155800,"date":"2004-10-07","index":7661,"close":55.92,"high":57.68,"low":55.55,"open":57.65,"volume":10501300},{"timestamp":1097242200,"date":"2004-10-08","index":7662,"close":55.32,"high":55.9,"low":55.21,"open":55.42,"volume":8960900},{"timestamp":1097501400,"date":"2004-10-11","index":7663,"close":55.36,"high":55.46,"low":54.81,"open":55.19,"volume":7255600}],"post":[{"timestamp":1097587800,"date":"2004-10-12","index":7664,"close":56.82,"high":56.88,"low":55.36,"open":55.5,"volume":11660700},{"timestamp":1097674200,"date":"2004-10-13","index":7665,"close":56.51,"high":57.2,"low":56.31,"open":56.92,"volume":7024600},{"timestamp":1097760600,"date":"2004-10-14","index":7666,"close":56.52,"high":56.98,"low":56.49,"open":56.49,"volume":5820600},{"timestamp":1097847000,"date":"2004-10-15","index":7667,"close":56.58,"high":57.01,"low":56.5,"open":56.73,"volume":7227200},{"timestamp":1098106200,"date":"2004-10-18","index":7668,"close":57.32,"high":57.47,"low":56.2,"open":56.2,"volume":6466400},{"timestamp":1098192600,"date":"2004-10-19","index":7669,"close":56.61,"high":57.42,"low":56.47,"open":56.84,"volume":5435400},{"timestamp":1098279000,"date":"2004-10-20","index":7670,"close":57.5,"high":57.5,"low":56.33,"open":56.35,"volume":6049000},{"timestamp":1098365400,"date":"2004-10-21","index":7671,"close":57.78,"high":57.96,"low":57.18,"open":57.3,"volume":6910700},{"timestamp":1098451800,"date":"2004-10-22","index":7672,"close":57.29,"high":57.99,"low":57.24,"open":57.78,"volume":5131100},{"timestamp":1098711000,"date":"2004-10-25","index":7673,"close":57.08,"high":57.31,"low":56.95,"open":57.1,"volume":6234900},{"timestamp":1098797400,"date":"2004-10-26","index":7674,"close":57.23,"high":57.34,"low":56.7,"open":57.01,"volume":6610400}]},{"date":"2004-07-13","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1088170200,"date":"2004-06-25","index":7589,"close":54.5,"high":55.51,"low":54.5,"open":55.4,"volume":7932400},{"timestamp":1088429400,"date":"2004-06-28","index":7590,"close":54.97,"high":55.14,"low":54.68,"open":54.75,"volume":6590200},{"timestamp":1088515800,"date":"2004-06-29","index":7591,"close":55.74,"high":56,"low":54.96,"open":54.97,"volume":6198300},{"timestamp":1088602200,"date":"2004-06-30","index":7592,"close":55.7,"high":55.82,"low":55.28,"open":55.74,"volume":6122400},{"timestamp":1088688600,"date":"2004-07-01","index":7593,"close":55.47,"high":55.77,"low":55.06,"open":55.35,"volume":6363200},{"timestamp":1088775000,"date":"2004-07-02","index":7594,"close":55.35,"high":56.14,"low":55.12,"open":55.28,"volume":4800000},{"timestamp":1089120600,"date":"2004-07-06","index":7595,"close":54.95,"high":55.43,"low":54.92,"open":55.17,"volume":5752600},{"timestamp":1089207000,"date":"2004-07-07","index":7596,"close":54.53,"high":54.99,"low":54.43,"open":54.78,"volume":5457900},{"timestamp":1089293400,"date":"2004-07-08","index":7597,"close":54.76,"high":55.54,"low":54.6,"open":54.62,"volume":5780100},{"timestamp":1089379800,"date":"2004-07-09","index":7598,"close":54.99,"high":55.18,"low":54.78,"open":54.9,"volume":3899600},{"timestamp":1089639000,"date":"2004-07-12","index":7599,"close":54.89,"high":55.2,"low":54.51,"open":54.85,"volume":4227200}],"post":[{"timestamp":1089725400,"date":"2004-07-13","index":7600,"close":55.38,"high":55.65,"low":55.05,"open":55.55,"volume":6372900},{"timestamp":1089811800,"date":"2004-07-14","index":7601,"close":55.92,"high":56.3,"low":55.36,"open":55.39,"volume":7503400},{"timestamp":1089898200,"date":"2004-07-15","index":7602,"close":55.35,"high":56.09,"low":55.26,"open":56.05,"volume":5474900},{"timestamp":1089984600,"date":"2004-07-16","index":7603,"close":56.8,"high":58.14,"low":55.5,"open":55.73,"volume":23213100},{"timestamp":1090243800,"date":"2004-07-19","index":7604,"close":56.4,"high":57.68,"low":55.91,"open":57.68,"volume":8860200},{"timestamp":1090330200,"date":"2004-07-20","index":7605,"close":56.31,"high":56.69,"low":56.1,"open":56.6,"volume":6541100},{"timestamp":1090416600,"date":"2004-07-21","index":7606,"close":55.75,"high":56.59,"low":55.7,"open":56.55,"volume":6014500},{"timestamp":1090503000,"date":"2004-07-22","index":7607,"close":56.24,"high":56.4,"low":55.75,"open":55.8,"volume":6924700},{"timestamp":1090589400,"date":"2004-07-23","index":7608,"close":55.74,"high":56.2,"low":55.38,"open":56.2,"volume":5245600},{"timestamp":1090848600,"date":"2004-07-26","index":7609,"close":55.43,"high":55.66,"low":54.86,"open":55.59,"volume":5885000},{"timestamp":1090935000,"date":"2004-07-27","index":7610,"close":55.65,"high":55.73,"low":55.12,"open":55.32,"volume":5083300}]},{"date":"2004-04-13","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1080311400,"date":"2004-03-26","index":7527,"close":50.13,"high":50.5,"low":50.05,"open":50.5,"volume":5767800},{"timestamp":1080570600,"date":"2004-03-29","index":7528,"close":50.57,"high":50.87,"low":50.4,"open":50.41,"volume":6578300},{"timestamp":1080657000,"date":"2004-03-30","index":7529,"close":50.42,"high":50.85,"low":50.28,"open":50.51,"volume":5754900},{"timestamp":1080743400,"date":"2004-03-31","index":7530,"close":50.72,"high":50.92,"low":50.3,"open":50.55,"volume":7201900},{"timestamp":1080829800,"date":"2004-04-01","index":7531,"close":50.52,"high":51.23,"low":50.37,"open":51.05,"volume":6380700},{"timestamp":1080916200,"date":"2004-04-02","index":7532,"close":51.18,"high":51.25,"low":49.9,"open":49.9,"volume":7411400},{"timestamp":1081171800,"date":"2004-04-05","index":7533,"close":51.52,"high":51.52,"low":50.81,"open":51.18,"volume":7122000},{"timestamp":1081258200,"date":"2004-04-06","index":7534,"close":51.48,"high":51.5,"low":51.06,"open":51.1,"volume":5042500},{"timestamp":1081344600,"date":"2004-04-07","index":7535,"close":51.38,"high":51.74,"low":51.29,"open":51.48,"volume":6221500},{"timestamp":1081431000,"date":"2004-04-08","index":7536,"close":50.87,"high":51.8,"low":50.53,"open":51.75,"volume":8022200},{"timestamp":1081776600,"date":"2004-04-12","index":7537,"close":51.2,"high":51.25,"low":50.81,"open":50.86,"volume":5346000}],"post":[{"timestamp":1081863000,"date":"2004-04-13","index":7538,"close":51.39,"high":52.1,"low":51.34,"open":51.94,"volume":10773300},{"timestamp":1081949400,"date":"2004-04-14","index":7539,"close":52.6,"high":52.6,"low":51.26,"open":51.33,"volume":9254300},{"timestamp":1082035800,"date":"2004-04-15","index":7540,"close":54.52,"high":54.77,"low":52.87,"open":52.98,"volume":19346800},{"timestamp":1082122200,"date":"2004-04-16","index":7541,"close":54.13,"high":54.69,"low":53.8,"open":54.67,"volume":11372700},{"timestamp":1082381400,"date":"2004-04-19","index":7542,"close":53.92,"high":54.06,"low":53.39,"open":53.77,"volume":7614800},{"timestamp":1082467800,"date":"2004-04-20","index":7543,"close":53.13,"high":53.78,"low":53.04,"open":53.71,"volume":7574100},{"timestamp":1082554200,"date":"2004-04-21","index":7544,"close":53.68,"high":53.95,"low":53.02,"open":53.05,"volume":7676200},{"timestamp":1082640600,"date":"2004-04-22","index":7545,"close":53.64,"high":53.98,"low":53.21,"open":53.43,"volume":7143200},{"timestamp":1082727000,"date":"2004-04-23","index":7546,"close":53.68,"high":53.86,"low":53.35,"open":53.54,"volume":5926700},{"timestamp":1082986200,"date":"2004-04-26","index":7547,"close":53.9,"high":53.98,"low":53.57,"open":53.69,"volume":5911500},{"timestamp":1083072600,"date":"2004-04-27","index":7548,"close":54.36,"high":54.65,"low":53.89,"open":53.9,"volume":8520100}]},{"date":"2004-01-20","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7469,"close":51.66,"high":52.09,"low":51.4,"open":51.66,"volume":6463600},{"timestamp":1073313000,"date":"2004-01-05","index":7470,"close":51.96,"high":52.08,"low":51.5,"open":52,"volume":8433800},{"timestamp":1073399400,"date":"2004-01-06","index":7471,"close":51.73,"high":52.09,"low":51.55,"open":51.71,"volume":7298000},{"timestamp":1073485800,"date":"2004-01-07","index":7472,"close":51.75,"high":51.78,"low":51.46,"open":51.65,"volume":7279200},{"timestamp":1073572200,"date":"2004-01-08","index":7473,"close":51.99,"high":51.99,"low":51.5,"open":51.75,"volume":6464900},{"timestamp":1073658600,"date":"2004-01-09","index":7474,"close":51.4,"high":51.9,"low":51.39,"open":51.9,"volume":6427300},{"timestamp":1073917800,"date":"2004-01-12","index":7475,"close":52.39,"high":52.5,"low":51.48,"open":51.49,"volume":10459500},{"timestamp":1074004200,"date":"2004-01-13","index":7476,"close":52.25,"high":52.75,"low":52.04,"open":52.4,"volume":7402800},{"timestamp":1074090600,"date":"2004-01-14","index":7477,"close":52,"high":52.41,"low":51.89,"open":52.18,"volume":6410600},{"timestamp":1074177000,"date":"2004-01-15","index":7478,"close":51.84,"high":52.75,"low":51.66,"open":52.07,"volume":7112400},{"timestamp":1074263400,"date":"2004-01-16","index":7479,"close":50.45,"high":51.49,"low":50.43,"open":51.49,"volume":15364000}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7480,"close":51.5,"high":51.95,"low":50.8,"open":50.8,"volume":14023400},{"timestamp":1074695400,"date":"2004-01-21","index":7481,"close":52.56,"high":52.65,"low":51.5,"open":51.51,"volume":11084500},{"timestamp":1074781800,"date":"2004-01-22","index":7482,"close":53.05,"high":53.21,"low":52.62,"open":52.65,"volume":8893500},{"timestamp":1074868200,"date":"2004-01-23","index":7483,"close":53,"high":53.55,"low":52.75,"open":53.3,"volume":9367400},{"timestamp":1075127400,"date":"2004-01-26","index":7484,"close":53.5,"high":53.61,"low":52.88,"open":53,"volume":7999100},{"timestamp":1075213800,"date":"2004-01-27","index":7485,"close":53.28,"high":53.7,"low":53.28,"open":53.35,"volume":8900400},{"timestamp":1075300200,"date":"2004-01-28","index":7486,"close":53.16,"high":53.62,"low":53.11,"open":53.4,"volume":8381300},{"timestamp":1075386600,"date":"2004-01-29","index":7487,"close":53.89,"high":54.04,"low":53.03,"open":53.2,"volume":7692000},{"timestamp":1075473000,"date":"2004-01-30","index":7488,"close":53.42,"high":53.92,"low":53.35,"open":53.82,"volume":6592900},{"timestamp":1075732200,"date":"2004-02-02","index":7489,"close":53.53,"high":53.89,"low":53.05,"open":53.41,"volume":7009400},{"timestamp":1075818600,"date":"2004-02-03","index":7490,"close":53.84,"high":53.91,"low":53.41,"open":53.65,"volume":5047600}]},{"date":"2003-10-14","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1064842200,"date":"2003-09-29","index":7403,"close":49.86,"high":49.92,"low":49.13,"open":49.18,"volume":8355600},{"timestamp":1064928600,"date":"2003-09-30","index":7404,"close":49.52,"high":49.82,"low":49.28,"open":49.71,"volume":8676900},{"timestamp":1065015000,"date":"2003-10-01","index":7405,"close":50.27,"high":50.27,"low":49.4,"open":49.71,"volume":9406600},{"timestamp":1065101400,"date":"2003-10-02","index":7406,"close":50.3,"high":50.39,"low":49.95,"open":50.39,"volume":6463400},{"timestamp":1065187800,"date":"2003-10-03","index":7407,"close":50.11,"high":50.95,"low":50,"open":50.73,"volume":6881200},{"timestamp":1065447000,"date":"2003-10-06","index":7408,"close":50.16,"high":50.44,"low":49.76,"open":50.12,"volume":5738500},{"timestamp":1065533400,"date":"2003-10-07","index":7409,"close":50.1,"high":50.22,"low":49.8,"open":50.04,"volume":7125000},{"timestamp":1065619800,"date":"2003-10-08","index":7410,"close":49.78,"high":50.1,"low":49.6,"open":50.06,"volume":6486900},{"timestamp":1065706200,"date":"2003-10-09","index":7411,"close":49.39,"high":50.23,"low":49.18,"open":50.2,"volume":10796700},{"timestamp":1065792600,"date":"2003-10-10","index":7412,"close":49.24,"high":49.39,"low":49.07,"open":49.39,"volume":6755200},{"timestamp":1066051800,"date":"2003-10-13","index":7413,"close":49.79,"high":49.86,"low":49.49,"open":49.7,"volume":5346900}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7414,"close":50.93,"high":50.98,"low":50.4,"open":50.63,"volume":14548500},{"timestamp":1066224600,"date":"2003-10-15","index":7415,"close":50.5,"high":51.15,"low":50.3,"open":51.1,"volume":12480200},{"timestamp":1066311000,"date":"2003-10-16","index":7416,"close":50.69,"high":50.75,"low":50.32,"open":50.5,"volume":6534700},{"timestamp":1066397400,"date":"2003-10-17","index":7417,"close":50.41,"high":50.89,"low":50.27,"open":50.86,"volume":7347500},{"timestamp":1066656600,"date":"2003-10-20","index":7418,"close":50.63,"high":50.78,"low":50.36,"open":50.6,"volume":5039700},{"timestamp":1066743000,"date":"2003-10-21","index":7419,"close":50.85,"high":51.02,"low":50.56,"open":50.64,"volume":7156800},{"timestamp":1066829400,"date":"2003-10-22","index":7420,"close":49.91,"high":50.69,"low":49.75,"open":50.2,"volume":7735900},{"timestamp":1066915800,"date":"2003-10-23","index":7421,"close":50.3,"high":50.45,"low":49.92,"open":49.95,"volume":6739200},{"timestamp":1067002200,"date":"2003-10-24","index":7422,"close":50.35,"high":50.35,"low":49.65,"open":50.31,"volume":7064400},{"timestamp":1067265000,"date":"2003-10-27","index":7423,"close":49.92,"high":50.67,"low":49.78,"open":50.35,"volume":5234800},{"timestamp":1067351400,"date":"2003-10-28","index":7424,"close":50.54,"high":50.55,"low":49.85,"open":49.99,"volume":6850800}]},{"date":"2003-07-15","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7339,"close":51.54,"high":52.45,"low":50.75,"open":51.25,"volume":16472200},{"timestamp":1056979800,"date":"2003-06-30","index":7340,"close":51.7,"high":52.37,"low":51.61,"open":52.08,"volume":10305900},{"timestamp":1057066200,"date":"2003-07-01","index":7341,"close":52.42,"high":52.64,"low":51.49,"open":51.7,"volume":9099000},{"timestamp":1057152600,"date":"2003-07-02","index":7342,"close":52.9,"high":53.06,"low":52.15,"open":52.16,"volume":8393800},{"timestamp":1057239000,"date":"2003-07-03","index":7343,"close":52.99,"high":53.25,"low":52.34,"open":52.9,"volume":5787000},{"timestamp":1057584600,"date":"2003-07-07","index":7344,"close":52.98,"high":53.68,"low":52.6,"open":53.23,"volume":8643500},{"timestamp":1057671000,"date":"2003-07-08","index":7345,"close":52.48,"high":53,"low":52,"open":52.47,"volume":10533000},{"timestamp":1057757400,"date":"2003-07-09","index":7346,"close":51.92,"high":52.49,"low":51.75,"open":52.15,"volume":10657100},{"timestamp":1057843800,"date":"2003-07-10","index":7347,"close":51.25,"high":52,"low":51.21,"open":51.4,"volume":7541400},{"timestamp":1057930200,"date":"2003-07-11","index":7348,"close":51.88,"high":51.93,"low":51.34,"open":51.45,"volume":7078000},{"timestamp":1058189400,"date":"2003-07-14","index":7349,"close":53.6,"high":54.24,"low":52.91,"open":53.3,"volume":11927300}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7350,"close":52.55,"high":54.19,"low":52.52,"open":53.95,"volume":14243000},{"timestamp":1058362200,"date":"2003-07-16","index":7351,"close":52.6,"high":53.05,"low":52.2,"open":52.3,"volume":8439300},{"timestamp":1058448600,"date":"2003-07-17","index":7352,"close":52.27,"high":52.9,"low":52.02,"open":52.85,"volume":7052000},{"timestamp":1058535000,"date":"2003-07-18","index":7353,"close":52.74,"high":52.75,"low":51.85,"open":52.45,"volume":7109900},{"timestamp":1058794200,"date":"2003-07-21","index":7354,"close":51.38,"high":52.74,"low":51.25,"open":52.68,"volume":7386400},{"timestamp":1058880600,"date":"2003-07-22","index":7355,"close":51.76,"high":51.98,"low":51.06,"open":51.3,"volume":5973400},{"timestamp":1058967000,"date":"2003-07-23","index":7356,"close":52.2,"high":52.41,"low":51.23,"open":51.97,"volume":6448400},{"timestamp":1059053400,"date":"2003-07-24","index":7357,"close":51.7,"high":52.72,"low":51.58,"open":52.5,"volume":5811500},{"timestamp":1059139800,"date":"2003-07-25","index":7358,"close":52.23,"high":52.25,"low":51.25,"open":51.25,"volume":5566800},{"timestamp":1059399000,"date":"2003-07-28","index":7359,"close":51.46,"high":51.94,"low":51.29,"open":51.76,"volume":7658800},{"timestamp":1059485400,"date":"2003-07-29","index":7360,"close":50.63,"high":51.64,"low":50.55,"open":51.5,"volume":9468700}]},{"date":"2003-04-15","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7277,"close":57.87,"high":58.45,"low":56.75,"open":56.75,"volume":9597600},{"timestamp":1049207400,"date":"2003-04-01","index":7278,"close":58.42,"high":58.6,"low":57.68,"open":57.87,"volume":7793200},{"timestamp":1049293800,"date":"2003-04-02","index":7279,"close":58.41,"high":58.68,"low":57.78,"open":58.27,"volume":8450400},{"timestamp":1049380200,"date":"2003-04-03","index":7280,"close":57.46,"high":58.39,"low":57.24,"open":57.92,"volume":7423500},{"timestamp":1049466600,"date":"2003-04-04","index":7281,"close":57.84,"high":58,"low":57.35,"open":57.51,"volume":6748300},{"timestamp":1049722200,"date":"2003-04-07","index":7282,"close":57.33,"high":59.08,"low":57.2,"open":57.84,"volume":7225600},{"timestamp":1049808600,"date":"2003-04-08","index":7283,"close":57.5,"high":58,"low":57.2,"open":57.58,"volume":5420100},{"timestamp":1049895000,"date":"2003-04-09","index":7284,"close":57.26,"high":58.1,"low":57.02,"open":57.02,"volume":6111200},{"timestamp":1049981400,"date":"2003-04-10","index":7285,"close":57.21,"high":57.72,"low":56.71,"open":57.72,"volume":6612800},{"timestamp":1050067800,"date":"2003-04-11","index":7286,"close":57.38,"high":58.14,"low":57.33,"open":57.72,"volume":5898700},{"timestamp":1050327000,"date":"2003-04-14","index":7287,"close":57.78,"high":57.99,"low":57.25,"open":57.39,"volume":4927300}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7288,"close":55.98,"high":57.2,"low":55.5,"open":56.5,"volume":13151900},{"timestamp":1050499800,"date":"2003-04-16","index":7289,"close":54.39,"high":56.2,"low":53.95,"open":55.98,"volume":14857600},{"timestamp":1050586200,"date":"2003-04-17","index":7290,"close":55.01,"high":55.44,"low":54.5,"open":54.5,"volume":7654900},{"timestamp":1050931800,"date":"2003-04-21","index":7291,"close":55.36,"high":55.9,"low":55.04,"open":55.52,"volume":5406400},{"timestamp":1051018200,"date":"2003-04-22","index":7292,"close":56.09,"high":56.4,"low":54.72,"open":54.75,"volume":7359300},{"timestamp":1051104600,"date":"2003-04-23","index":7293,"close":56.8,"high":57,"low":56.05,"open":56.2,"volume":6474800},{"timestamp":1051191000,"date":"2003-04-24","index":7294,"close":57.5,"high":57.87,"low":56.38,"open":57.41,"volume":12304400},{"timestamp":1051277400,"date":"2003-04-25","index":7295,"close":56.21,"high":57.66,"low":55.8,"open":57.5,"volume":8366100},{"timestamp":1051536600,"date":"2003-04-28","index":7296,"close":57.01,"high":57.33,"low":56.2,"open":56.3,"volume":4361100},{"timestamp":1051623000,"date":"2003-04-29","index":7297,"close":56.89,"high":57.21,"low":56.5,"open":56.85,"volume":5867500},{"timestamp":1051709400,"date":"2003-04-30","index":7298,"close":56.36,"high":56.84,"low":56.17,"open":56.34,"volume":6948000}]}] +[{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.71,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.71,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12592,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12593,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12594,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12595,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12596,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12597,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12598,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12599,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12600,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12601,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12602,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12603,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12604,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800},{"timestamp":1717075800,"date":"2024-05-30","index":12605,"close":145.28,"high":145.61,"low":144.02,"open":144.62,"volume":8491100}]},{"date":"2024-05-14","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12592,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12593,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12594,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12595,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12596,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12597,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12598,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12599,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12600,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12601,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12602,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12603,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12604,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800}]},{"date":"2024-05-01","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12578,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12579,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12580,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12581,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12582,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12592,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12593,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12594,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12595,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000}]},{"date":"2024-04-25","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12570,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12571,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12572,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12573,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12578,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12579,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12580,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12581,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12582,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12563,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12564,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12565,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12566,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12567,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12568,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12569,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12570,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12571,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12572,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12573,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12578,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12579,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12580,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12581,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12582,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-04-05","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1710941400,"date":"2024-03-20","index":12556,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12557,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12558,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12559,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12560,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12561,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600},{"timestamp":1711632600,"date":"2024-03-28","index":12562,"close":158.19,"high":159.14,"low":158.11,"open":158.2,"volume":6181500},{"timestamp":1711978200,"date":"2024-04-01","index":12563,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12564,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12565,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12566,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400}],"post":[{"timestamp":1712323800,"date":"2024-04-05","index":12567,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12568,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12569,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12570,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12571,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12572,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12573,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700}]},{"date":"2024-03-13","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":12540,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12541,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12542,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12543,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12544,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12545,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12546,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12547,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12548,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12549,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12550,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":12551,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12552,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12553,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12554,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12555,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12556,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12557,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12558,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12559,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12560,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12561,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600}]},{"date":"2024-03-12","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12539,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12540,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12541,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12542,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12543,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12544,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12545,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12546,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12547,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12548,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12549,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12550,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12551,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12552,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12553,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12554,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12555,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12556,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12557,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12558,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12559,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12560,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100}]},{"date":"2024-03-04","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":12533,"close":157.92,"high":158.48,"low":155.89,"open":155.98,"volume":7462500},{"timestamp":1708093800,"date":"2024-02-16","index":12534,"close":156.55,"high":157.26,"low":155.67,"open":156.6,"volume":8540700},{"timestamp":1708439400,"date":"2024-02-20","index":12535,"close":157.86,"high":158.61,"low":156.44,"open":156.56,"volume":9501700},{"timestamp":1708525800,"date":"2024-02-21","index":12536,"close":158.68,"high":158.69,"low":157.13,"open":158.02,"volume":7473300},{"timestamp":1708612200,"date":"2024-02-22","index":12537,"close":160.45,"high":160.74,"low":157.77,"open":158.98,"volume":8065000},{"timestamp":1708698600,"date":"2024-02-23","index":12538,"close":161.84,"high":162.25,"low":160.16,"open":160.88,"volume":6726000},{"timestamp":1708957800,"date":"2024-02-26","index":12539,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12540,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12541,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12542,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12543,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":12544,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12545,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12546,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12547,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12548,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12549,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12550,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12551,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12552,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12553,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12554,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12505,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12506,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12507,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12508,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12509,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12510,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12511,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12512,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12513,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12514,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12515,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12516,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12517,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12518,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12519,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12520,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12521,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12522,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12523,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12524,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12525,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12526,"close":158.06,"high":158.73,"low":155.6,"open":155.83,"volume":9229900}]},{"date":"2023-10-17","estimated":2.52,"reported":2.66,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12439,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12440,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12441,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12442,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12443,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12444,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12445,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12446,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12447,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12448,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12449,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12450,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12451,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12452,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12453,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12454,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12455,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12456,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12457,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12458,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12459,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12460,"close":148.34,"high":148.54,"low":146.64,"open":147.54,"volume":7576900}]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12377,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12378,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12379,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12380,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12381,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12382,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12383,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12384,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12385,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12386,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12387,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12388,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12389,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12390,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12391,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12392,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12393,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12394,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12395,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12396,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12397,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12398,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12313,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12314,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12315,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12316,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12317,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12318,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12319,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12320,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12321,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12322,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12323,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12324,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12325,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12326,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12327,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12328,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12329,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12330,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12331,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12332,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12333,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12334,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12255,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12256,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12257,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12258,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12259,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12260,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12261,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12262,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12263,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12264,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12265,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12266,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12267,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12268,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12269,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12270,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12271,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12272,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12273,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12274,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12275,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12276,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12189,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12190,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12191,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12192,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12193,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12194,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12195,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12196,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12197,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12198,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12199,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12200,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12201,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12202,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12203,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12204,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12205,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12206,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12207,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12208,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12209,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12210,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12125,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12126,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12127,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12128,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12129,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12130,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12131,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12132,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12133,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12134,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12135,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12136,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12137,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12138,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12139,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12140,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12141,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12142,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12143,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12144,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12145,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12146,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12063,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":12064,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":12065,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":12066,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":12067,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":12068,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":12069,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":12070,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":12071,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":12072,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":12073,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12074,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":12075,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":12076,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":12077,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":12078,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":12079,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":12080,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":12081,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":12082,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":12083,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12084,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":12005,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":12006,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":12007,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":12008,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":12009,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":12010,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":12011,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":12012,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":12013,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":12014,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":12015,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12016,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":12017,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":12018,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":12019,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":12020,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":12021,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":12022,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":12023,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":12024,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":12025,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":12026,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":11938,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11939,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11940,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11941,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11942,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11943,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11944,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11945,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11946,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11947,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11948,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11949,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11950,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11951,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11952,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11953,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11954,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11955,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11956,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11957,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11958,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11959,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11875,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11876,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11877,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11878,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11879,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11880,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11881,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11882,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11883,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11884,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11885,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11886,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11887,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11888,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11889,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11890,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11891,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11892,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11893,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11894,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11895,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11896,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11811,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11812,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11813,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11814,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11815,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11816,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11817,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11818,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11819,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11820,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11821,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11822,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11823,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11824,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11825,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11826,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11827,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11828,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11829,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11830,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11831,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11832,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11753,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11754,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11755,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11756,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11757,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11758,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11759,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11760,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11761,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11762,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11763,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11764,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11765,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11766,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11767,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11768,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11769,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11770,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11771,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11772,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11773,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11774,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11682,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11683,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11684,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11685,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11686,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11687,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11688,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11689,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11690,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11691,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11692,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11693,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11694,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11695,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11696,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11697,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11698,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11699,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11700,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11701,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11702,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11703,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11620,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11621,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11622,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11623,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11624,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11625,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11626,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11627,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11628,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11629,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11630,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11631,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11632,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11633,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11634,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11635,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11636,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11637,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11638,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11639,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11640,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11641,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11555,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11556,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11557,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11558,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11559,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11560,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11561,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11562,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11563,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11564,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11565,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11566,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11567,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11568,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11569,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11570,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11571,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11572,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11573,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11574,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11575,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11576,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11498,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11499,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11500,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11501,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11502,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11503,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11504,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11505,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11506,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11507,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11508,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11509,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11510,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11511,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11512,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11513,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11514,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11515,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11516,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11517,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11518,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11519,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11431,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11432,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11433,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11434,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11435,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11436,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11437,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11438,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11439,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11440,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11441,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11442,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11443,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11444,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11445,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11446,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11447,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11448,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11449,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11450,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11451,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11452,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]},{"date":"2019-07-16","estimated":2.46,"reported":2.58,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11367,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11368,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11369,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11370,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11371,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11372,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11373,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11374,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11375,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11376,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11377,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11378,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11379,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11380,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11381,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11382,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11383,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11384,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11385,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11386,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11387,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11388,"close":132.08,"high":132.49,"low":131.27,"open":132.47,"volume":5509600}]},{"date":"2019-04-16","estimated":2.03,"reported":2.1,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11305,"close":138.98,"high":140.29,"low":138.74,"open":139.99,"volume":5885200},{"timestamp":1554211800,"date":"2019-04-02","index":11306,"close":137.71,"high":139.01,"low":136.91,"open":139.01,"volume":5517800},{"timestamp":1554298200,"date":"2019-04-03","index":11307,"close":137.17,"high":138.24,"low":136.87,"open":138.2,"volume":5947000},{"timestamp":1554384600,"date":"2019-04-04","index":11308,"close":135.57,"high":137.01,"low":135.13,"open":136.87,"volume":5844600},{"timestamp":1554471000,"date":"2019-04-05","index":11309,"close":136.18,"high":136.58,"low":135.7,"open":136.04,"volume":4759700},{"timestamp":1554730200,"date":"2019-04-08","index":11310,"close":136.14,"high":136.51,"low":135.7,"open":136.05,"volume":4329600},{"timestamp":1554816600,"date":"2019-04-09","index":11311,"close":135.57,"high":136.26,"low":134.56,"open":136,"volume":5210300},{"timestamp":1554903000,"date":"2019-04-10","index":11312,"close":135.58,"high":136.13,"low":135.33,"open":135.89,"volume":4194100},{"timestamp":1554989400,"date":"2019-04-11","index":11313,"close":135.21,"high":136.18,"low":134.42,"open":135.96,"volume":4485200},{"timestamp":1555075800,"date":"2019-04-12","index":11314,"close":135.98,"high":136.35,"low":134.75,"open":135.22,"volume":5756800},{"timestamp":1555335000,"date":"2019-04-15","index":11315,"close":136.52,"high":136.79,"low":135.8,"open":136,"volume":5380900}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11316,"close":138.02,"high":140.7,"low":137.56,"open":138.32,"volume":10745700},{"timestamp":1555507800,"date":"2019-04-17","index":11317,"close":138.52,"high":140.15,"low":137.67,"open":139,"volume":9543700},{"timestamp":1555594200,"date":"2019-04-18","index":11318,"close":137.52,"high":140.24,"low":135.75,"open":139.35,"volume":10485300},{"timestamp":1555939800,"date":"2019-04-22","index":11319,"close":137.83,"high":138.49,"low":136.46,"open":136.98,"volume":4666500},{"timestamp":1556026200,"date":"2019-04-23","index":11320,"close":139.9,"high":140.85,"low":137.25,"open":137.42,"volume":5790500},{"timestamp":1556112600,"date":"2019-04-24","index":11321,"close":139.2,"high":140.14,"low":138.86,"open":139.65,"volume":5676300},{"timestamp":1556199000,"date":"2019-04-25","index":11322,"close":139.65,"high":139.77,"low":137.96,"open":138.52,"volume":5218100},{"timestamp":1556285400,"date":"2019-04-26","index":11323,"close":140.39,"high":140.52,"low":139.31,"open":139.88,"volume":4613600},{"timestamp":1556544600,"date":"2019-04-29","index":11324,"close":139.84,"high":140.43,"low":139.58,"open":140.35,"volume":4275200},{"timestamp":1556631000,"date":"2019-04-30","index":11325,"close":141.2,"high":141.45,"low":138.96,"open":140.19,"volume":6003700},{"timestamp":1556717400,"date":"2019-05-01","index":11326,"close":141.95,"high":142.35,"low":139.75,"open":140.95,"volume":6656300}]},{"date":"2019-01-22","estimated":1.95,"reported":1.97,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11246,"close":127.83,"high":128.65,"low":126.73,"open":127.12,"volume":8831700},{"timestamp":1546871400,"date":"2019-01-07","index":11247,"close":127.01,"high":128.35,"low":126.8,"open":127.63,"volume":8404700},{"timestamp":1546957800,"date":"2019-01-08","index":11248,"close":129.96,"high":130.5,"low":127.73,"open":128.18,"volume":9351600},{"timestamp":1547044200,"date":"2019-01-09","index":11249,"close":128.93,"high":130.24,"low":128.33,"open":129.83,"volume":7403500},{"timestamp":1547130600,"date":"2019-01-10","index":11250,"close":129.71,"high":129.89,"low":127.69,"open":127.69,"volume":6224400},{"timestamp":1547217000,"date":"2019-01-11","index":11251,"close":129.75,"high":129.84,"low":128.31,"open":129,"volume":5300400},{"timestamp":1547476200,"date":"2019-01-14","index":11252,"close":128.28,"high":128.96,"low":127.59,"open":128.74,"volume":7374400},{"timestamp":1547562600,"date":"2019-01-15","index":11253,"close":129.36,"high":129.49,"low":127.65,"open":128.52,"volume":5194400},{"timestamp":1547649000,"date":"2019-01-16","index":11254,"close":128.04,"high":129.41,"low":127.9,"open":129.41,"volume":6264200},{"timestamp":1547735400,"date":"2019-01-17","index":11255,"close":129.09,"high":129.52,"low":127.46,"open":127.71,"volume":7632000},{"timestamp":1547821800,"date":"2019-01-18","index":11256,"close":130.69,"high":131.18,"low":129.45,"open":129.9,"volume":10593000}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11257,"close":128.8,"high":129.5,"low":127.01,"open":128.2,"volume":10568100},{"timestamp":1548253800,"date":"2019-01-23","index":11258,"close":128.8,"high":129.3,"low":127.93,"open":128.5,"volume":9267800},{"timestamp":1548340200,"date":"2019-01-24","index":11259,"close":127.03,"high":128.7,"low":125,"open":128.49,"volume":9917000},{"timestamp":1548426600,"date":"2019-01-25","index":11260,"close":128.23,"high":128.45,"low":127.03,"open":128.13,"volume":7585100},{"timestamp":1548685800,"date":"2019-01-28","index":11261,"close":128.99,"high":129.15,"low":127.29,"open":127.81,"volume":6927700},{"timestamp":1548772200,"date":"2019-01-29","index":11262,"close":130.33,"high":130.47,"low":128.5,"open":128.95,"volume":6669300},{"timestamp":1548858600,"date":"2019-01-30","index":11263,"close":131.64,"high":132.19,"low":130.3,"open":130.37,"volume":7299300},{"timestamp":1548945000,"date":"2019-01-31","index":11264,"close":133.08,"high":135.19,"low":130.87,"open":131.63,"volume":17298100},{"timestamp":1549031400,"date":"2019-02-01","index":11265,"close":134.2,"high":134.69,"low":133.47,"open":134.02,"volume":9575200},{"timestamp":1549290600,"date":"2019-02-04","index":11266,"close":132.88,"high":134.15,"low":132.21,"open":133.96,"volume":7759000},{"timestamp":1549377000,"date":"2019-02-05","index":11267,"close":132.88,"high":133.88,"low":132.75,"open":133.52,"volume":6449800}]},{"date":"2018-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11181,"close":139.69,"high":139.85,"low":138,"open":138.26,"volume":4871800},{"timestamp":1538487000,"date":"2018-10-02","index":11182,"close":140.48,"high":140.73,"low":139.65,"open":139.79,"volume":6439100},{"timestamp":1538573400,"date":"2018-10-03","index":11183,"close":139.03,"high":141.27,"low":138.88,"open":140.54,"volume":5411800},{"timestamp":1538659800,"date":"2018-10-04","index":11184,"close":139.35,"high":139.53,"low":137.32,"open":138.55,"volume":4738700},{"timestamp":1538746200,"date":"2018-10-05","index":11185,"close":139.1,"high":140.25,"low":138.56,"open":139.8,"volume":4309300},{"timestamp":1539005400,"date":"2018-10-08","index":11186,"close":139.39,"high":139.68,"low":138.62,"open":138.9,"volume":5174100},{"timestamp":1539091800,"date":"2018-10-09","index":11187,"close":139.2,"high":139.62,"low":137.81,"open":138.74,"volume":4475300},{"timestamp":1539178200,"date":"2018-10-10","index":11188,"close":137.73,"high":140.46,"low":137.73,"open":139.35,"volume":7265600},{"timestamp":1539264600,"date":"2018-10-11","index":11189,"close":133.84,"high":138.66,"low":132.88,"open":137.91,"volume":11603200},{"timestamp":1539351000,"date":"2018-10-12","index":11190,"close":133.87,"high":134.41,"low":132.23,"open":134.4,"volume":6998000},{"timestamp":1539610200,"date":"2018-10-15","index":11191,"close":133.95,"high":135.3,"low":133.51,"open":133.88,"volume":6398700}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11192,"close":136.56,"high":137.99,"low":134.75,"open":134.75,"volume":9592800},{"timestamp":1539783000,"date":"2018-10-17","index":11193,"close":139.46,"high":140,"low":136.21,"open":136.23,"volume":8261100},{"timestamp":1539869400,"date":"2018-10-18","index":11194,"close":139.5,"high":139.81,"low":137.71,"open":139.2,"volume":7583900},{"timestamp":1539955800,"date":"2018-10-19","index":11195,"close":139.05,"high":140,"low":137.91,"open":138.34,"volume":5924800},{"timestamp":1540215000,"date":"2018-10-22","index":11196,"close":138.68,"high":139.26,"low":138.14,"open":138.61,"volume":4864300},{"timestamp":1540301400,"date":"2018-10-23","index":11197,"close":138.93,"high":139.49,"low":137.45,"open":137.79,"volume":8282700},{"timestamp":1540387800,"date":"2018-10-24","index":11198,"close":137.47,"high":140.11,"low":137.17,"open":138.52,"volume":8279200},{"timestamp":1540474200,"date":"2018-10-25","index":11199,"close":138.47,"high":139.09,"low":135.05,"open":137.46,"volume":9720700},{"timestamp":1540560600,"date":"2018-10-26","index":11200,"close":136.97,"high":139.3,"low":135.33,"open":137.94,"volume":11371400},{"timestamp":1540819800,"date":"2018-10-29","index":11201,"close":137.55,"high":139.1,"low":136.22,"open":136.99,"volume":6783000},{"timestamp":1540906200,"date":"2018-10-30","index":11202,"close":140.75,"high":141.1,"low":137,"open":137.93,"volume":9646200}]},{"date":"2018-07-17","estimated":2.07,"reported":2.1,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":11117,"close":121.34,"high":123.18,"low":121.19,"open":122.24,"volume":7308700},{"timestamp":1530538200,"date":"2018-07-02","index":11118,"close":121.58,"high":121.73,"low":120.11,"open":121.34,"volume":5481400},{"timestamp":1530624600,"date":"2018-07-03","index":11119,"close":122.71,"high":123.46,"low":121.26,"open":121.65,"volume":4248100},{"timestamp":1530797400,"date":"2018-07-05","index":11120,"close":125,"high":125.12,"low":123.23,"open":123.6,"volume":7319100},{"timestamp":1530883800,"date":"2018-07-06","index":11121,"close":125.75,"high":125.92,"low":124.61,"open":125.16,"volume":7297900},{"timestamp":1531143000,"date":"2018-07-09","index":11122,"close":126.05,"high":126.75,"low":125.6,"open":126.22,"volume":6706100},{"timestamp":1531229400,"date":"2018-07-10","index":11123,"close":127.38,"high":127.52,"low":126.11,"open":126.37,"volume":5075600},{"timestamp":1531315800,"date":"2018-07-11","index":11124,"close":126.24,"high":127.44,"low":126.06,"open":127.41,"volume":4827400},{"timestamp":1531402200,"date":"2018-07-12","index":11125,"close":127.76,"high":128.21,"low":127.17,"open":127.71,"volume":6199000},{"timestamp":1531488600,"date":"2018-07-13","index":11126,"close":125.93,"high":127.5,"low":125.32,"open":125.32,"volume":8250200},{"timestamp":1531747800,"date":"2018-07-16","index":11127,"close":124.69,"high":126.1,"low":124.16,"open":126,"volume":7314400}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":11128,"close":129.11,"high":130.54,"low":127.56,"open":128.53,"volume":12858700},{"timestamp":1531920600,"date":"2018-07-18","index":11129,"close":127.8,"high":129.05,"low":127.17,"open":128.81,"volume":7152000},{"timestamp":1532007000,"date":"2018-07-19","index":11130,"close":125.94,"high":127.7,"low":125.87,"open":127.53,"volume":5984600},{"timestamp":1532093400,"date":"2018-07-20","index":11131,"close":125.85,"high":126.14,"low":125.12,"open":125.3,"volume":5835500},{"timestamp":1532352600,"date":"2018-07-23","index":11132,"close":126.63,"high":126.68,"low":125.45,"open":125.75,"volume":4631100},{"timestamp":1532439000,"date":"2018-07-24","index":11133,"close":129.36,"high":129.62,"low":127.15,"open":127.24,"volume":7158800},{"timestamp":1532525400,"date":"2018-07-25","index":11134,"close":128.62,"high":129.23,"low":127.65,"open":129.14,"volume":6523000},{"timestamp":1532611800,"date":"2018-07-26","index":11135,"close":130.28,"high":131.22,"low":129.85,"open":129.9,"volume":7640600},{"timestamp":1532698200,"date":"2018-07-27","index":11136,"close":131.55,"high":132.27,"low":129.94,"open":129.98,"volume":6620400},{"timestamp":1532957400,"date":"2018-07-30","index":11137,"close":132.17,"high":132.49,"low":131.25,"open":131.78,"volume":11013100},{"timestamp":1533043800,"date":"2018-07-31","index":11138,"close":132.52,"high":132.64,"low":131.77,"open":132.28,"volume":7598900}]},{"date":"2018-04-17","estimated":2.02,"reported":2.06,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":11054,"close":124.56,"high":127.88,"low":123.54,"open":127.82,"volume":8916900},{"timestamp":1522762200,"date":"2018-04-03","index":11055,"close":128.35,"high":128.49,"low":124.68,"open":125.18,"volume":8035000},{"timestamp":1522848600,"date":"2018-04-04","index":11056,"close":130.41,"high":131.12,"low":126.39,"open":126.9,"volume":7717100},{"timestamp":1522935000,"date":"2018-04-05","index":11057,"close":130.71,"high":131.2,"low":129.5,"open":130.41,"volume":5621700},{"timestamp":1523021400,"date":"2018-04-06","index":11058,"close":128.1,"high":130.64,"low":126.41,"open":130.22,"volume":6399300},{"timestamp":1523280600,"date":"2018-04-09","index":11059,"close":129.48,"high":131.14,"low":127.68,"open":128.65,"volume":6395800},{"timestamp":1523367000,"date":"2018-04-10","index":11060,"close":130.25,"high":130.91,"low":129.29,"open":130.25,"volume":6019300},{"timestamp":1523453400,"date":"2018-04-11","index":11061,"close":129.63,"high":130.35,"low":129.03,"open":129.14,"volume":4575400},{"timestamp":1523539800,"date":"2018-04-12","index":11062,"close":130.43,"high":131.31,"low":129.86,"open":130.09,"volume":4559800},{"timestamp":1523626200,"date":"2018-04-13","index":11063,"close":130.62,"high":131.42,"low":129.63,"open":131.09,"volume":4742300},{"timestamp":1523885400,"date":"2018-04-16","index":11064,"close":131.76,"high":132.88,"low":131.28,"open":131.41,"volume":6379600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":11065,"close":130.54,"high":132.2,"low":128.81,"open":132.11,"volume":11008700},{"timestamp":1524058200,"date":"2018-04-18","index":11066,"close":127.72,"high":129.9,"low":126.94,"open":129.69,"volume":9383600},{"timestamp":1524144600,"date":"2018-04-19","index":11067,"close":127.55,"high":128.27,"low":126.89,"open":127.63,"volume":5959500},{"timestamp":1524231000,"date":"2018-04-20","index":11068,"close":126.66,"high":128.3,"low":126.17,"open":128,"volume":7743900},{"timestamp":1524490200,"date":"2018-04-23","index":11069,"close":126.83,"high":127.3,"low":125.78,"open":126.88,"volume":7501900},{"timestamp":1524576600,"date":"2018-04-24","index":11070,"close":126.19,"high":127.46,"low":125.31,"open":126.94,"volume":6577500},{"timestamp":1524663000,"date":"2018-04-25","index":11071,"close":126.76,"high":126.85,"low":125.28,"open":125.91,"volume":5859600},{"timestamp":1524749400,"date":"2018-04-26","index":11072,"close":128.01,"high":129.22,"low":126.62,"open":126.62,"volume":8211100},{"timestamp":1524835800,"date":"2018-04-27","index":11073,"close":128.27,"high":128.79,"low":127.5,"open":127.73,"volume":4266800},{"timestamp":1525095000,"date":"2018-04-30","index":11074,"close":126.49,"high":128.98,"low":126.49,"open":128.86,"volume":8219400},{"timestamp":1525181400,"date":"2018-05-01","index":11075,"close":126.01,"high":126.64,"low":124.97,"open":126.32,"volume":5122600}]},{"date":"2018-01-23","estimated":1.72,"reported":1.74,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":10996,"close":141.71,"high":141.82,"low":140.28,"open":140.69,"volume":6158800},{"timestamp":1515421800,"date":"2018-01-08","index":10997,"close":141.89,"high":142,"low":140.92,"open":141.7,"volume":5129800},{"timestamp":1515508200,"date":"2018-01-09","index":10998,"close":144.14,"high":145.68,"low":142.26,"open":142.37,"volume":8897000},{"timestamp":1515594600,"date":"2018-01-10","index":10999,"close":143.97,"high":144.16,"low":143.32,"open":143.55,"volume":6558600},{"timestamp":1515681000,"date":"2018-01-11","index":11000,"close":144.79,"high":144.9,"low":143.69,"open":144.13,"volume":4962200},{"timestamp":1515767400,"date":"2018-01-12","index":11001,"close":145.76,"high":146.42,"low":144.9,"open":144.99,"volume":5450600},{"timestamp":1516113000,"date":"2018-01-16","index":11002,"close":146.86,"high":148.06,"low":146.03,"open":146.42,"volume":8804000},{"timestamp":1516199400,"date":"2018-01-17","index":11003,"close":146.98,"high":148.32,"low":145.48,"open":147.84,"volume":10619700},{"timestamp":1516285800,"date":"2018-01-18","index":11004,"close":146.92,"high":147.44,"low":145.97,"open":146.93,"volume":5554800},{"timestamp":1516372200,"date":"2018-01-19","index":11005,"close":147.36,"high":147.65,"low":146.42,"open":147.46,"volume":8738800},{"timestamp":1516631400,"date":"2018-01-22","index":11006,"close":148.14,"high":148.14,"low":146.72,"open":147.01,"volume":7010400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":11007,"close":141.83,"high":147.44,"low":141.62,"open":146.96,"volume":17473600},{"timestamp":1516804200,"date":"2018-01-24","index":11008,"close":142.07,"high":143.56,"low":141.8,"open":143.5,"volume":13034400},{"timestamp":1516890600,"date":"2018-01-25","index":11009,"close":144.4,"high":144.66,"low":142.21,"open":142.31,"volume":7938800},{"timestamp":1516977000,"date":"2018-01-26","index":11010,"close":145.33,"high":145.6,"low":144.13,"open":144.5,"volume":8065600},{"timestamp":1517236200,"date":"2018-01-29","index":11011,"close":143.68,"high":144.94,"low":143.53,"open":144.85,"volume":8013400},{"timestamp":1517322600,"date":"2018-01-30","index":11012,"close":142.43,"high":143.82,"low":142.43,"open":143.4,"volume":8376100},{"timestamp":1517409000,"date":"2018-01-31","index":11013,"close":138.19,"high":142.57,"low":138.1,"open":142.57,"volume":13137400},{"timestamp":1517495400,"date":"2018-02-01","index":11014,"close":140.02,"high":140.67,"low":137,"open":137.53,"volume":9393600},{"timestamp":1517581800,"date":"2018-02-02","index":11015,"close":137.68,"high":140.36,"low":137.38,"open":139.02,"volume":9262500},{"timestamp":1517841000,"date":"2018-02-05","index":11016,"close":130.39,"high":137,"low":122.15,"open":136.58,"volume":19954100},{"timestamp":1517927400,"date":"2018-02-06","index":11017,"close":131.83,"high":132.99,"low":128,"open":130.01,"volume":19193500}]},{"date":"2017-10-17","estimated":1.8,"reported":1.9,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":10930,"close":131.22,"high":131.33,"low":130.02,"open":130.16,"volume":4492900},{"timestamp":1507037400,"date":"2017-10-03","index":10931,"close":132.1,"high":132.4,"low":131.36,"open":131.65,"volume":3900800},{"timestamp":1507123800,"date":"2017-10-04","index":10932,"close":132.89,"high":133.18,"low":132.1,"open":132.4,"volume":3589000},{"timestamp":1507210200,"date":"2017-10-05","index":10933,"close":133.19,"high":133.31,"low":132.36,"open":132.89,"volume":3741100},{"timestamp":1507296600,"date":"2017-10-06","index":10934,"close":133.22,"high":133.25,"low":132.48,"open":133,"volume":2469500},{"timestamp":1507555800,"date":"2017-10-09","index":10935,"close":133.45,"high":133.82,"low":133.17,"open":133.66,"volume":3750500},{"timestamp":1507642200,"date":"2017-10-10","index":10936,"close":133.9,"high":134.13,"low":132.92,"open":133.56,"volume":4184600},{"timestamp":1507728600,"date":"2017-10-11","index":10937,"close":136.65,"high":137.08,"low":134.37,"open":134.88,"volume":8269400},{"timestamp":1507815000,"date":"2017-10-12","index":10938,"close":136.83,"high":137.52,"low":136.02,"open":136.34,"volume":5172800},{"timestamp":1507901400,"date":"2017-10-13","index":10939,"close":136.43,"high":137.42,"low":136.34,"open":136.6,"volume":4106600},{"timestamp":1508160600,"date":"2017-10-16","index":10940,"close":136.12,"high":137.26,"low":135.54,"open":136.45,"volume":5120100}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":10941,"close":140.79,"high":141.12,"low":137.06,"open":137.67,"volume":11717300},{"timestamp":1508333400,"date":"2017-10-18","index":10942,"close":140.68,"high":141.58,"low":140.07,"open":140.79,"volume":6827700},{"timestamp":1508419800,"date":"2017-10-19","index":10943,"close":142.04,"high":142.98,"low":140.54,"open":140.71,"volume":9181300},{"timestamp":1508506200,"date":"2017-10-20","index":10944,"close":142.4,"high":143.62,"low":141.83,"open":142.38,"volume":5634500},{"timestamp":1508765400,"date":"2017-10-23","index":10945,"close":143.62,"high":144.35,"low":142.08,"open":142.13,"volume":6686000},{"timestamp":1508851800,"date":"2017-10-24","index":10946,"close":141.64,"high":143.38,"low":140.93,"open":143.38,"volume":6585800},{"timestamp":1508938200,"date":"2017-10-25","index":10947,"close":142.36,"high":143.23,"low":140.96,"open":141.16,"volume":6563600},{"timestamp":1509024600,"date":"2017-10-26","index":10948,"close":141.81,"high":143.75,"low":141.38,"open":142.51,"volume":5841100},{"timestamp":1509111000,"date":"2017-10-27","index":10949,"close":141.78,"high":142.7,"low":140.2,"open":141,"volume":5140100},{"timestamp":1509370200,"date":"2017-10-30","index":10950,"close":140,"high":141.21,"low":139.32,"open":141.08,"volume":6034300},{"timestamp":1509456600,"date":"2017-10-31","index":10951,"close":139.41,"high":140.26,"low":138.98,"open":140.02,"volume":4832100}]},{"date":"2017-07-18","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10866,"close":132.29,"high":133.2,"low":132.28,"open":132.7,"volume":5264400},{"timestamp":1499088600,"date":"2017-07-03","index":10867,"close":132.9,"high":133.32,"low":132.65,"open":132.79,"volume":2931000},{"timestamp":1499261400,"date":"2017-07-05","index":10868,"close":133.64,"high":134.06,"low":132.42,"open":132.98,"volume":4302700},{"timestamp":1499347800,"date":"2017-07-06","index":10869,"close":132.52,"high":133.97,"low":132.41,"open":133.61,"volume":4282200},{"timestamp":1499434200,"date":"2017-07-07","index":10870,"close":132.54,"high":133,"low":131.69,"open":132.91,"volume":4994100},{"timestamp":1499693400,"date":"2017-07-10","index":10871,"close":131.55,"high":132.87,"low":131.23,"open":132.74,"volume":4019600},{"timestamp":1499779800,"date":"2017-07-11","index":10872,"close":131.23,"high":131.79,"low":130.48,"open":131.43,"volume":3733100},{"timestamp":1499866200,"date":"2017-07-12","index":10873,"close":132.23,"high":132.89,"low":131.77,"open":132.04,"volume":5053200},{"timestamp":1499952600,"date":"2017-07-13","index":10874,"close":131.86,"high":132.22,"low":130.99,"open":132.1,"volume":4424400},{"timestamp":1500039000,"date":"2017-07-14","index":10875,"close":132.6,"high":133,"low":131.74,"open":132,"volume":4383100},{"timestamp":1500298200,"date":"2017-07-17","index":10876,"close":132.15,"high":132.93,"low":131.75,"open":132.71,"volume":4939400}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10877,"close":134.46,"high":134.95,"low":131.08,"open":131.62,"volume":10256000},{"timestamp":1500471000,"date":"2017-07-19","index":10878,"close":135.21,"high":135.41,"low":134.52,"open":134.84,"volume":5503300},{"timestamp":1500557400,"date":"2017-07-20","index":10879,"close":136.57,"high":137.08,"low":135.62,"open":135.73,"volume":6088600},{"timestamp":1500643800,"date":"2017-07-21","index":10880,"close":135.31,"high":136.27,"low":135.1,"open":135.33,"volume":6773500},{"timestamp":1500903000,"date":"2017-07-24","index":10881,"close":133.01,"high":135.16,"low":132.85,"open":134.99,"volume":8306700},{"timestamp":1500989400,"date":"2017-07-25","index":10882,"close":131.88,"high":133.85,"low":131.45,"open":133.74,"volume":6262900},{"timestamp":1501075800,"date":"2017-07-26","index":10883,"close":130.95,"high":132.24,"low":130.75,"open":131.66,"volume":5382200},{"timestamp":1501162200,"date":"2017-07-27","index":10884,"close":130.83,"high":131.15,"low":129.57,"open":130.85,"volume":5838100},{"timestamp":1501248600,"date":"2017-07-28","index":10885,"close":131.85,"high":131.99,"low":130.52,"open":131.14,"volume":4970900},{"timestamp":1501507800,"date":"2017-07-31","index":10886,"close":132.72,"high":133.58,"low":132.1,"open":132.14,"volume":5440800},{"timestamp":1501594200,"date":"2017-08-01","index":10887,"close":132.51,"high":133.35,"low":132.28,"open":133.17,"volume":3837600}]},{"date":"2017-04-18","estimated":1.77,"reported":1.83,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10803,"close":124.55,"high":124.83,"low":124.03,"open":124.11,"volume":5657600},{"timestamp":1491226200,"date":"2017-04-03","index":10804,"close":124.69,"high":125.31,"low":124.28,"open":124.73,"volume":4956400},{"timestamp":1491312600,"date":"2017-04-04","index":10805,"close":124.68,"high":124.77,"low":124.22,"open":124.51,"volume":5358500},{"timestamp":1491399000,"date":"2017-04-05","index":10806,"close":124.8,"high":125.6,"low":124.41,"open":124.72,"volume":5646300},{"timestamp":1491485400,"date":"2017-04-06","index":10807,"close":125.05,"high":125.46,"low":124.5,"open":124.85,"volume":4324200},{"timestamp":1491571800,"date":"2017-04-07","index":10808,"close":124.92,"high":125.47,"low":124.83,"open":125.12,"volume":3615100},{"timestamp":1491831000,"date":"2017-04-10","index":10809,"close":124.34,"high":124.95,"low":124.23,"open":124.87,"volume":4594200},{"timestamp":1491917400,"date":"2017-04-11","index":10810,"close":124.22,"high":124.79,"low":123.95,"open":124.26,"volume":4161500},{"timestamp":1492003800,"date":"2017-04-12","index":10811,"close":125.4,"high":125.46,"low":124.36,"open":124.54,"volume":5556600},{"timestamp":1492090200,"date":"2017-04-13","index":10812,"close":124.99,"high":125.65,"low":124.96,"open":125.13,"volume":5396500},{"timestamp":1492435800,"date":"2017-04-17","index":10813,"close":125.72,"high":125.81,"low":124.93,"open":125.02,"volume":5367500}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10814,"close":121.82,"high":123.37,"low":120.95,"open":123.18,"volume":13485700},{"timestamp":1492608600,"date":"2017-04-19","index":10815,"close":121.37,"high":122.28,"low":121.11,"open":122.1,"volume":6993100},{"timestamp":1492695000,"date":"2017-04-20","index":10816,"close":121.87,"high":122.15,"low":121.35,"open":121.86,"volume":6330100},{"timestamp":1492781400,"date":"2017-04-21","index":10817,"close":121.76,"high":122.04,"low":121.54,"open":121.78,"volume":6021700},{"timestamp":1493040600,"date":"2017-04-24","index":10818,"close":122.89,"high":123.21,"low":122.15,"open":122.52,"volume":5679000},{"timestamp":1493127000,"date":"2017-04-25","index":10819,"close":123.43,"high":123.75,"low":123.01,"open":123.34,"volume":5090000},{"timestamp":1493213400,"date":"2017-04-26","index":10820,"close":123.51,"high":124.26,"low":123.48,"open":123.79,"volume":5021800},{"timestamp":1493299800,"date":"2017-04-27","index":10821,"close":123.74,"high":124.31,"low":123.4,"open":123.58,"volume":4225200},{"timestamp":1493386200,"date":"2017-04-28","index":10822,"close":123.47,"high":123.9,"low":123.13,"open":123.85,"volume":4381800},{"timestamp":1493645400,"date":"2017-05-01","index":10823,"close":123.34,"high":123.78,"low":123,"open":123.4,"volume":4556400},{"timestamp":1493731800,"date":"2017-05-02","index":10824,"close":123.7,"high":123.74,"low":122.89,"open":123.52,"volume":4881600}]},{"date":"2017-01-24","estimated":1.56,"reported":1.58,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10745,"close":116.3,"high":117,"low":115.76,"open":116.67,"volume":5221400},{"timestamp":1483972200,"date":"2017-01-09","index":10746,"close":116.28,"high":116.61,"low":115.89,"open":116.35,"volume":5457500},{"timestamp":1484058600,"date":"2017-01-10","index":10747,"close":116.16,"high":117,"low":115.87,"open":116.03,"volume":5312800},{"timestamp":1484145000,"date":"2017-01-11","index":10748,"close":114.73,"high":116.25,"low":114.02,"open":116.08,"volume":8887200},{"timestamp":1484231400,"date":"2017-01-12","index":10749,"close":114.62,"high":114.73,"low":113.37,"open":114.27,"volume":6627300},{"timestamp":1484317800,"date":"2017-01-13","index":10750,"close":114.6,"high":115.02,"low":114.44,"open":114.94,"volume":4935200},{"timestamp":1484663400,"date":"2017-01-17","index":10751,"close":114.87,"high":115.05,"low":113.67,"open":113.94,"volume":6255400},{"timestamp":1484749800,"date":"2017-01-18","index":10752,"close":114.7,"high":115.1,"low":114.41,"open":114.87,"volume":5014600},{"timestamp":1484836200,"date":"2017-01-19","index":10753,"close":114.2,"high":114.9,"low":113.92,"open":114.68,"volume":5540800},{"timestamp":1484922600,"date":"2017-01-20","index":10754,"close":114.15,"high":115.03,"low":114.08,"open":114.49,"volume":7502400},{"timestamp":1485181800,"date":"2017-01-23","index":10755,"close":113.91,"high":114.77,"low":113.8,"open":114.51,"volume":7989800}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10756,"close":111.76,"high":113.3,"low":111.15,"open":112.91,"volume":12450300},{"timestamp":1485354600,"date":"2017-01-25","index":10757,"close":112.8,"high":112.8,"low":110.76,"open":111.93,"volume":9385500},{"timestamp":1485441000,"date":"2017-01-26","index":10758,"close":111.84,"high":112.84,"low":111.6,"open":112,"volume":10164300},{"timestamp":1485527400,"date":"2017-01-27","index":10759,"close":113.38,"high":113.54,"low":111.9,"open":112,"volume":8886100},{"timestamp":1485786600,"date":"2017-01-30","index":10760,"close":113.13,"high":113.6,"low":112.85,"open":113.4,"volume":6969400},{"timestamp":1485873000,"date":"2017-01-31","index":10761,"close":113.25,"high":113.4,"low":112.43,"open":112.79,"volume":8713400},{"timestamp":1485959400,"date":"2017-02-01","index":10762,"close":113.23,"high":113.32,"low":112.47,"open":112.48,"volume":7082300},{"timestamp":1486045800,"date":"2017-02-02","index":10763,"close":113.57,"high":113.62,"low":112.77,"open":112.82,"volume":7826300},{"timestamp":1486132200,"date":"2017-02-03","index":10764,"close":113.64,"high":113.66,"low":112.66,"open":113.5,"volume":7267600},{"timestamp":1486391400,"date":"2017-02-06","index":10765,"close":113.4,"high":113.59,"low":112.62,"open":113.46,"volume":6178400},{"timestamp":1486477800,"date":"2017-02-07","index":10766,"close":113.48,"high":113.62,"low":113.05,"open":113.6,"volume":5507900}]},{"date":"2016-10-18","estimated":1.66,"reported":1.68,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":10679,"close":118.81,"high":119.01,"low":117.43,"open":118,"volume":6098600},{"timestamp":1475587800,"date":"2016-10-04","index":10680,"close":118.82,"high":119.48,"low":118.28,"open":118.84,"volume":5733900},{"timestamp":1475674200,"date":"2016-10-05","index":10681,"close":119.18,"high":119.44,"low":118.6,"open":119.22,"volume":5778700},{"timestamp":1475760600,"date":"2016-10-06","index":10682,"close":118.75,"high":118.85,"low":117.92,"open":118.5,"volume":4448500},{"timestamp":1475847000,"date":"2016-10-07","index":10683,"close":119.24,"high":119.57,"low":118.69,"open":119.17,"volume":4799300},{"timestamp":1476106200,"date":"2016-10-10","index":10684,"close":119.8,"high":120.2,"low":119.35,"open":119.51,"volume":3657000},{"timestamp":1476192600,"date":"2016-10-11","index":10685,"close":117.64,"high":119.63,"low":117.06,"open":119.41,"volume":6394200},{"timestamp":1476279000,"date":"2016-10-12","index":10686,"close":117.97,"high":118.43,"low":117.5,"open":117.96,"volume":4685200},{"timestamp":1476365400,"date":"2016-10-13","index":10687,"close":118.26,"high":119.2,"low":117.28,"open":117.54,"volume":7387400},{"timestamp":1476451800,"date":"2016-10-14","index":10688,"close":117.56,"high":118.8,"low":117.56,"open":118.5,"volume":5640500},{"timestamp":1476711000,"date":"2016-10-17","index":10689,"close":118.49,"high":118.55,"low":117.5,"open":117.5,"volume":6956400}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":10690,"close":115.41,"high":118.48,"low":115.16,"open":117.38,"volume":12598300},{"timestamp":1476883800,"date":"2016-10-19","index":10691,"close":114.59,"high":115.89,"low":114.46,"open":115.57,"volume":7400900},{"timestamp":1476970200,"date":"2016-10-20","index":10692,"close":114.87,"high":115.7,"low":114.59,"open":114.83,"volume":6973000},{"timestamp":1477056600,"date":"2016-10-21","index":10693,"close":113.44,"high":114.24,"low":112.99,"open":114.11,"volume":8422000},{"timestamp":1477315800,"date":"2016-10-24","index":10694,"close":113.61,"high":114.19,"low":113.44,"open":113.93,"volume":6141900},{"timestamp":1477402200,"date":"2016-10-25","index":10695,"close":113.96,"high":114.16,"low":113.09,"open":113.64,"volume":5595000},{"timestamp":1477488600,"date":"2016-10-26","index":10696,"close":114.56,"high":115.22,"low":113.6,"open":113.64,"volume":6429200},{"timestamp":1477575000,"date":"2016-10-27","index":10697,"close":115.7,"high":116.55,"low":114.79,"open":114.98,"volume":7548700},{"timestamp":1477661400,"date":"2016-10-28","index":10698,"close":115.33,"high":115.91,"low":114.57,"open":115.82,"volume":8813300},{"timestamp":1477920600,"date":"2016-10-31","index":10699,"close":115.99,"high":116.23,"low":114.5,"open":115.28,"volume":8552500},{"timestamp":1478007000,"date":"2016-11-01","index":10700,"close":115.34,"high":115.94,"low":114.63,"open":114.76,"volume":7591900}]},{"date":"2016-07-19","estimated":1.68,"reported":1.74,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":10615,"close":121.29,"high":121.54,"low":120.79,"open":121.3,"volume":7051400},{"timestamp":1467725400,"date":"2016-07-05","index":10616,"close":122.27,"high":123.23,"low":121.34,"open":121.36,"volume":9334100},{"timestamp":1467811800,"date":"2016-07-06","index":10617,"close":122.64,"high":122.66,"low":121.54,"open":121.93,"volume":9332400},{"timestamp":1467898200,"date":"2016-07-07","index":10618,"close":122.51,"high":122.81,"low":122.01,"open":122.59,"volume":6058700},{"timestamp":1467984600,"date":"2016-07-08","index":10619,"close":122.85,"high":123.1,"low":121.96,"open":123,"volume":6129900},{"timestamp":1468243800,"date":"2016-07-11","index":10620,"close":122.93,"high":123.45,"low":122.41,"open":122.71,"volume":6711600},{"timestamp":1468330200,"date":"2016-07-12","index":10621,"close":122.92,"high":123.2,"low":122.61,"open":122.65,"volume":6415900},{"timestamp":1468416600,"date":"2016-07-13","index":10622,"close":123,"high":123.4,"low":122.3,"open":122.68,"volume":5230800},{"timestamp":1468503000,"date":"2016-07-14","index":10623,"close":123.18,"high":123.74,"low":122.91,"open":122.98,"volume":5322700},{"timestamp":1468589400,"date":"2016-07-15","index":10624,"close":123,"high":124.3,"low":122.71,"open":123.77,"volume":7192800},{"timestamp":1468848600,"date":"2016-07-18","index":10625,"close":123.14,"high":123.22,"low":122.44,"open":123,"volume":6599200}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":10626,"close":125.25,"high":125.75,"low":123.34,"open":124.78,"volume":11325700},{"timestamp":1469021400,"date":"2016-07-20","index":10627,"close":125.14,"high":126.07,"low":125.04,"open":125.84,"volume":7334600},{"timestamp":1469107800,"date":"2016-07-21","index":10628,"close":125.15,"high":125.74,"low":124.89,"open":125.21,"volume":5492600},{"timestamp":1469194200,"date":"2016-07-22","index":10629,"close":125.03,"high":125.35,"low":124.65,"open":125.12,"volume":5839200},{"timestamp":1469453400,"date":"2016-07-25","index":10630,"close":124.89,"high":125.13,"low":124.14,"open":125.07,"volume":4880600},{"timestamp":1469539800,"date":"2016-07-26","index":10631,"close":125.15,"high":125.55,"low":124.75,"open":125.03,"volume":5589900},{"timestamp":1469626200,"date":"2016-07-27","index":10632,"close":124.77,"high":125.23,"low":124.34,"open":125.1,"volume":4812600},{"timestamp":1469712600,"date":"2016-07-28","index":10633,"close":124.46,"high":125,"low":124.41,"open":124.98,"volume":4320400},{"timestamp":1469799000,"date":"2016-07-29","index":10634,"close":125.23,"high":125.32,"low":124.34,"open":124.34,"volume":7020900},{"timestamp":1470058200,"date":"2016-08-01","index":10635,"close":125.4,"high":125.71,"low":125.1,"open":125.31,"volume":4615100},{"timestamp":1470144600,"date":"2016-08-02","index":10636,"close":124.85,"high":125.9,"low":124.48,"open":125.65,"volume":7158700}]},{"date":"2016-04-19","estimated":1.65,"reported":1.68,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":10552,"close":108.59,"high":109.1,"low":108.26,"open":108.82,"volume":10668900},{"timestamp":1459863000,"date":"2016-04-05","index":10553,"close":108.95,"high":109.84,"low":108.01,"open":108.23,"volume":7939000},{"timestamp":1459949400,"date":"2016-04-06","index":10554,"close":109.42,"high":109.5,"low":107.88,"open":108.72,"volume":6828700},{"timestamp":1460035800,"date":"2016-04-07","index":10555,"close":109.27,"high":109.62,"low":108.63,"open":109,"volume":7822900},{"timestamp":1460122200,"date":"2016-04-08","index":10556,"close":109.1,"high":109.64,"low":108.76,"open":109.37,"volume":6301600},{"timestamp":1460381400,"date":"2016-04-11","index":10557,"close":108.97,"high":109.62,"low":108.65,"open":109.15,"volume":6823900},{"timestamp":1460467800,"date":"2016-04-12","index":10558,"close":109.6,"high":110.24,"low":108.75,"open":109,"volume":8412300},{"timestamp":1460554200,"date":"2016-04-13","index":10559,"close":109.87,"high":110.35,"low":109.31,"open":110,"volume":5758300},{"timestamp":1460640600,"date":"2016-04-14","index":10560,"close":109.84,"high":110.29,"low":109.45,"open":110,"volume":4457100},{"timestamp":1460727000,"date":"2016-04-15","index":10561,"close":110.18,"high":110.4,"low":109.5,"open":110.07,"volume":10057900},{"timestamp":1460986200,"date":"2016-04-18","index":10562,"close":110.93,"high":111.1,"low":109.67,"open":110,"volume":7772500}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":10563,"close":112.68,"high":113.95,"low":111.48,"open":111.65,"volume":10526400},{"timestamp":1461159000,"date":"2016-04-20","index":10564,"close":113.58,"high":114.19,"low":113.05,"open":113.19,"volume":8213400},{"timestamp":1461245400,"date":"2016-04-21","index":10565,"close":113.57,"high":113.73,"low":112.77,"open":113.31,"volume":7884500},{"timestamp":1461331800,"date":"2016-04-22","index":10566,"close":113.32,"high":113.75,"low":112.83,"open":113.43,"volume":7508700},{"timestamp":1461591000,"date":"2016-04-25","index":10567,"close":113.51,"high":113.55,"low":112.48,"open":113.31,"volume":6139900},{"timestamp":1461677400,"date":"2016-04-26","index":10568,"close":112.91,"high":113.56,"low":112.65,"open":113.45,"volume":5853600},{"timestamp":1461763800,"date":"2016-04-27","index":10569,"close":112.77,"high":113.2,"low":112.46,"open":112.96,"volume":5759300},{"timestamp":1461850200,"date":"2016-04-28","index":10570,"close":112.48,"high":112.71,"low":111.64,"open":112.1,"volume":6640000},{"timestamp":1461936600,"date":"2016-04-29","index":10571,"close":112.08,"high":112.22,"low":111.51,"open":112.06,"volume":7774500},{"timestamp":1462195800,"date":"2016-05-02","index":10572,"close":112.75,"high":112.79,"low":111.93,"open":112.22,"volume":5178800},{"timestamp":1462282200,"date":"2016-05-03","index":10573,"close":112.69,"high":113.1,"low":112.12,"open":112.56,"volume":7554500}]},{"date":"2016-01-26","estimated":1.42,"reported":1.44,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":10494,"close":98.16,"high":99.94,"low":97.85,"open":99.88,"volume":9766700},{"timestamp":1452522600,"date":"2016-01-11","index":10495,"close":97.57,"high":98.63,"low":96.08,"open":98.24,"volume":8151400},{"timestamp":1452609000,"date":"2016-01-12","index":10496,"close":98.24,"high":98.63,"low":97.24,"open":97.99,"volume":6745000},{"timestamp":1452695400,"date":"2016-01-13","index":10497,"close":97.02,"high":98.98,"low":96.84,"open":98.49,"volume":8290700},{"timestamp":1452781800,"date":"2016-01-14","index":10498,"close":98.89,"high":99.47,"low":97,"open":97.1,"volume":10164300},{"timestamp":1452868200,"date":"2016-01-15","index":10499,"close":97,"high":98,"low":96.25,"open":96.37,"volume":12662200},{"timestamp":1453213800,"date":"2016-01-19","index":10500,"close":97.5,"high":98.41,"low":96.9,"open":97.93,"volume":12457800},{"timestamp":1453300200,"date":"2016-01-20","index":10501,"close":95.75,"high":97.28,"low":94.53,"open":96.11,"volume":12685200},{"timestamp":1453386600,"date":"2016-01-21","index":10502,"close":95.94,"high":96.64,"low":94.28,"open":95.77,"volume":11266400},{"timestamp":1453473000,"date":"2016-01-22","index":10503,"close":96.75,"high":97.09,"low":95.95,"open":97.02,"volume":8380000},{"timestamp":1453732200,"date":"2016-01-25","index":10504,"close":96.4,"high":97.69,"low":96.04,"open":96.72,"volume":9350200}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":10505,"close":101.18,"high":101.34,"low":97.14,"open":97.26,"volume":17266600},{"timestamp":1453905000,"date":"2016-01-27","index":10506,"close":102.16,"high":103.38,"low":100.49,"open":100.49,"volume":19330500},{"timestamp":1453991400,"date":"2016-01-28","index":10507,"close":102.27,"high":103.04,"low":101.85,"open":102.5,"volume":12789500},{"timestamp":1454077800,"date":"2016-01-29","index":10508,"close":104.44,"high":104.75,"low":102.63,"open":102.89,"volume":15614600},{"timestamp":1454337000,"date":"2016-02-01","index":10509,"close":104.37,"high":104.79,"low":103.22,"open":103.61,"volume":9803700},{"timestamp":1454423400,"date":"2016-02-02","index":10510,"close":103.41,"high":104.26,"low":103,"open":103.3,"volume":10616300},{"timestamp":1454509800,"date":"2016-02-03","index":10511,"close":104.14,"high":104.38,"low":102.01,"open":103.65,"volume":10168600},{"timestamp":1454596200,"date":"2016-02-04","index":10512,"close":103.9,"high":104.09,"low":102.73,"open":103.61,"volume":10389000},{"timestamp":1454682600,"date":"2016-02-05","index":10513,"close":100.54,"high":102.77,"low":99.78,"open":102.66,"volume":15522200},{"timestamp":1454941800,"date":"2016-02-08","index":10514,"close":102,"high":103.51,"low":100.22,"open":100.31,"volume":14323800},{"timestamp":1455028200,"date":"2016-02-09","index":10515,"close":101.97,"high":102.24,"low":100.97,"open":101.31,"volume":10044500}]},{"date":"2015-10-13","estimated":1.45,"reported":1.49,"pre":[{"timestamp":1443447000,"date":"2015-09-28","index":10423,"close":91.37,"high":92.07,"low":89.9,"open":90.7,"volume":14332800},{"timestamp":1443533400,"date":"2015-09-29","index":10424,"close":93.04,"high":93.84,"low":91.83,"open":92.24,"volume":11520000},{"timestamp":1443619800,"date":"2015-09-30","index":10425,"close":93.35,"high":94.47,"low":92.59,"open":94.13,"volume":10970100},{"timestamp":1443706200,"date":"2015-10-01","index":10426,"close":93.17,"high":93.85,"low":91.76,"open":93.43,"volume":9675900},{"timestamp":1443792600,"date":"2015-10-02","index":10427,"close":93.93,"high":93.97,"low":91.84,"open":92.14,"volume":8368100},{"timestamp":1444051800,"date":"2015-10-05","index":10428,"close":94.76,"high":94.82,"low":94.08,"open":94.19,"volume":9419200},{"timestamp":1444138200,"date":"2015-10-06","index":10429,"close":93.42,"high":94.66,"low":92.58,"open":94.52,"volume":8365200},{"timestamp":1444224600,"date":"2015-10-07","index":10430,"close":94.98,"high":95.42,"low":93.44,"open":94.26,"volume":9397300},{"timestamp":1444311000,"date":"2015-10-08","index":10431,"close":95.08,"high":95.2,"low":93.81,"open":94.71,"volume":7090700},{"timestamp":1444397400,"date":"2015-10-09","index":10432,"close":95.37,"high":95.96,"low":94.78,"open":95.14,"volume":8259700},{"timestamp":1444656600,"date":"2015-10-12","index":10433,"close":95.99,"high":96.47,"low":94.98,"open":95.07,"volume":8957900}],"post":[{"timestamp":1444743000,"date":"2015-10-13","index":10434,"close":95.45,"high":96.23,"low":94.31,"open":94.79,"volume":12761900},{"timestamp":1444829400,"date":"2015-10-14","index":10435,"close":94.53,"high":95.96,"low":94.12,"open":95.21,"volume":8881900},{"timestamp":1444915800,"date":"2015-10-15","index":10436,"close":97.15,"high":97.35,"low":94.86,"open":95,"volume":9561900},{"timestamp":1445002200,"date":"2015-10-16","index":10437,"close":98.24,"high":98.31,"low":97.4,"open":97.87,"volume":9495300},{"timestamp":1445261400,"date":"2015-10-19","index":10438,"close":97.94,"high":98.2,"low":97.31,"open":98.05,"volume":8725400},{"timestamp":1445347800,"date":"2015-10-20","index":10439,"close":97.59,"high":98.25,"low":97.31,"open":97.95,"volume":6041800},{"timestamp":1445434200,"date":"2015-10-21","index":10440,"close":97.63,"high":98.22,"low":97.07,"open":97.64,"volume":7059800},{"timestamp":1445520600,"date":"2015-10-22","index":10441,"close":99.53,"high":99.81,"low":97.13,"open":97.85,"volume":9887900},{"timestamp":1445607000,"date":"2015-10-23","index":10442,"close":100.31,"high":100.88,"low":99.53,"open":99.88,"volume":9178900},{"timestamp":1445866200,"date":"2015-10-26","index":10443,"close":99.94,"high":100.28,"low":99.49,"open":100.05,"volume":7561600},{"timestamp":1445952600,"date":"2015-10-27","index":10444,"close":100.19,"high":100.9,"low":99.7,"open":99.92,"volume":8883200}]},{"date":"2015-07-14","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10359,"close":99.64,"high":100.13,"low":99.25,"open":99.43,"volume":9041100},{"timestamp":1435584600,"date":"2015-06-29","index":10360,"close":97.68,"high":99.35,"low":97.62,"open":98.98,"volume":11150900},{"timestamp":1435671000,"date":"2015-06-30","index":10361,"close":97.46,"high":98.45,"low":97.3,"open":98.43,"volume":8967900},{"timestamp":1435757400,"date":"2015-07-01","index":10362,"close":98.47,"high":98.68,"low":97.64,"open":98.3,"volume":6726700},{"timestamp":1435843800,"date":"2015-07-02","index":10363,"close":98.44,"high":99.02,"low":98.32,"open":98.85,"volume":6091900},{"timestamp":1436189400,"date":"2015-07-06","index":10364,"close":98.2,"high":98.5,"low":96.64,"open":97.71,"volume":6817800},{"timestamp":1436275800,"date":"2015-07-07","index":10365,"close":98.92,"high":98.98,"low":97.52,"open":98.63,"volume":7122600},{"timestamp":1436362200,"date":"2015-07-08","index":10366,"close":97.77,"high":98.59,"low":97.69,"open":98.42,"volume":6845500},{"timestamp":1436448600,"date":"2015-07-09","index":10367,"close":98.4,"high":99.54,"low":98.4,"open":99.05,"volume":7316400},{"timestamp":1436535000,"date":"2015-07-10","index":10368,"close":99.53,"high":99.89,"low":99.09,"open":99.78,"volume":6969300},{"timestamp":1436794200,"date":"2015-07-13","index":10369,"close":100.27,"high":100.48,"low":99.87,"open":100.05,"volume":6986300}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10370,"close":99.78,"high":99.88,"low":98.55,"open":99.26,"volume":9890600},{"timestamp":1436967000,"date":"2015-07-15","index":10371,"close":100.42,"high":100.94,"low":99.63,"open":99.76,"volume":7990300},{"timestamp":1437053400,"date":"2015-07-16","index":10372,"close":101.11,"high":101.36,"low":100.78,"open":100.95,"volume":5775000},{"timestamp":1437139800,"date":"2015-07-17","index":10373,"close":100.08,"high":100.91,"low":99.96,"open":100.89,"volume":8054200},{"timestamp":1437399000,"date":"2015-07-20","index":10374,"close":100.37,"high":100.65,"low":100.1,"open":100.5,"volume":5016200},{"timestamp":1437485400,"date":"2015-07-21","index":10375,"close":100.34,"high":100.81,"low":100.07,"open":100.6,"volume":5891600},{"timestamp":1437571800,"date":"2015-07-22","index":10376,"close":100.18,"high":100.71,"low":99.73,"open":100.41,"volume":6721900},{"timestamp":1437658200,"date":"2015-07-23","index":10377,"close":100.2,"high":100.6,"low":100,"open":100.5,"volume":5016100},{"timestamp":1437744600,"date":"2015-07-24","index":10378,"close":99.15,"high":99.95,"low":99.05,"open":99.75,"volume":6524200},{"timestamp":1438003800,"date":"2015-07-27","index":10379,"close":98.28,"high":98.99,"low":97.92,"open":98.97,"volume":8734000},{"timestamp":1438090200,"date":"2015-07-28","index":10380,"close":99.02,"high":99.23,"low":98.42,"open":98.89,"volume":7757500}]},{"date":"2015-04-14","estimated":1.54,"reported":1.56,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10296,"close":100.34,"high":100.95,"low":100.15,"open":100.28,"volume":5847400},{"timestamp":1427722200,"date":"2015-03-30","index":10297,"close":101.55,"high":101.86,"low":100.76,"open":101.24,"volume":6061200},{"timestamp":1427808600,"date":"2015-03-31","index":10298,"close":100.6,"high":101.49,"low":100.59,"open":100.97,"volume":8028000},{"timestamp":1427895000,"date":"2015-04-01","index":10299,"close":99.15,"high":100.46,"low":98.61,"open":100.46,"volume":11368100},{"timestamp":1427981400,"date":"2015-04-02","index":10300,"close":99.64,"high":99.99,"low":98.89,"open":99.44,"volume":6097100},{"timestamp":1428327000,"date":"2015-04-06","index":10301,"close":99.16,"high":99.56,"low":98.04,"open":98.84,"volume":9697600},{"timestamp":1428413400,"date":"2015-04-07","index":10302,"close":100.1,"high":100.87,"low":99.43,"open":99.55,"volume":7900300},{"timestamp":1428499800,"date":"2015-04-08","index":10303,"close":100.16,"high":100.45,"low":99.6,"open":99.84,"volume":7354100},{"timestamp":1428586200,"date":"2015-04-09","index":10304,"close":101.33,"high":101.65,"low":100.33,"open":100.57,"volume":8073900},{"timestamp":1428672600,"date":"2015-04-10","index":10305,"close":102.06,"high":102.14,"low":100.93,"open":101.33,"volume":6786500},{"timestamp":1428931800,"date":"2015-04-13","index":10306,"close":100.55,"high":101.98,"low":100.55,"open":101.54,"volume":10753500}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10307,"close":100.52,"high":101.46,"low":100.19,"open":101.05,"volume":9322200},{"timestamp":1429104600,"date":"2015-04-15","index":10308,"close":100.6,"high":101.24,"low":100.33,"open":100.54,"volume":8237100},{"timestamp":1429191000,"date":"2015-04-16","index":10309,"close":99.79,"high":100.32,"low":99.77,"open":100.27,"volume":7324800},{"timestamp":1429277400,"date":"2015-04-17","index":10310,"close":99.58,"high":99.85,"low":99.11,"open":99.37,"volume":11084200},{"timestamp":1429536600,"date":"2015-04-20","index":10311,"close":100.21,"high":100.88,"low":100.05,"open":100.26,"volume":6668500},{"timestamp":1429623000,"date":"2015-04-21","index":10312,"close":100.3,"high":100.99,"low":100.16,"open":100.66,"volume":6532700},{"timestamp":1429709400,"date":"2015-04-22","index":10313,"close":100.43,"high":100.8,"low":99.96,"open":100.63,"volume":4763900},{"timestamp":1429795800,"date":"2015-04-23","index":10314,"close":100.46,"high":100.82,"low":99.91,"open":100.5,"volume":7351500},{"timestamp":1429882200,"date":"2015-04-24","index":10315,"close":101.08,"high":101.53,"low":100,"open":100.11,"volume":6566900},{"timestamp":1430141400,"date":"2015-04-27","index":10316,"close":100.58,"high":101.6,"low":100.47,"open":101.16,"volume":9113900},{"timestamp":1430227800,"date":"2015-04-28","index":10317,"close":100.74,"high":100.95,"low":99.31,"open":100.45,"volume":7484600}]},{"date":"2015-01-20","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":10238,"close":104.52,"high":105.55,"low":104.13,"open":105.05,"volume":5753600},{"timestamp":1420468200,"date":"2015-01-05","index":10239,"close":103.79,"high":104.73,"low":103.68,"open":104.48,"volume":8079300},{"timestamp":1420554600,"date":"2015-01-06","index":10240,"close":103.28,"high":104.99,"low":102.94,"open":104.34,"volume":7428000},{"timestamp":1420641000,"date":"2015-01-07","index":10241,"close":105.56,"high":105.83,"low":103.81,"open":103.91,"volume":7931700},{"timestamp":1420727400,"date":"2015-01-08","index":10242,"close":106.39,"high":106.49,"low":105.75,"open":106.06,"volume":9916000},{"timestamp":1420813800,"date":"2015-01-09","index":10243,"close":104.94,"high":106.5,"low":104.75,"open":106.5,"volume":7364800},{"timestamp":1421073000,"date":"2015-01-12","index":10244,"close":104.58,"high":105.82,"low":104.3,"open":105.17,"volume":6839000},{"timestamp":1421159400,"date":"2015-01-13","index":10245,"close":104.76,"high":106.33,"low":104.24,"open":105.44,"volume":10151100},{"timestamp":1421245800,"date":"2015-01-14","index":10246,"close":104,"high":104.43,"low":103.51,"open":103.86,"volume":8887700},{"timestamp":1421332200,"date":"2015-01-15","index":10247,"close":102.49,"high":103.93,"low":101.95,"open":102.97,"volume":10834800},{"timestamp":1421418600,"date":"2015-01-16","index":10248,"close":104.04,"high":104.62,"low":102,"open":102.06,"volume":14092300}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10249,"close":101.29,"high":102.05,"low":100.26,"open":101.55,"volume":20460000},{"timestamp":1421850600,"date":"2015-01-21","index":10250,"close":101.9,"high":102.1,"low":100.4,"open":100.56,"volume":11702900},{"timestamp":1421937000,"date":"2015-01-22","index":10251,"close":103.76,"high":103.83,"low":101.57,"open":102.39,"volume":9036600},{"timestamp":1422023400,"date":"2015-01-23","index":10252,"close":102.2,"high":102.97,"low":101.94,"open":102.94,"volume":10126000},{"timestamp":1422282600,"date":"2015-01-26","index":10253,"close":102.26,"high":102.45,"low":101.21,"open":101.8,"volume":8962800},{"timestamp":1422369000,"date":"2015-01-27","index":10254,"close":102.09,"high":102.77,"low":100.93,"open":101.83,"volume":10160500},{"timestamp":1422455400,"date":"2015-01-28","index":10255,"close":101.48,"high":102.93,"low":101.44,"open":102.48,"volume":9053200},{"timestamp":1422541800,"date":"2015-01-29","index":10256,"close":102.38,"high":102.46,"low":100.67,"open":101.51,"volume":7569300},{"timestamp":1422628200,"date":"2015-01-30","index":10257,"close":100.14,"high":102,"low":100.09,"open":101.58,"volume":10676300},{"timestamp":1422887400,"date":"2015-02-02","index":10258,"close":100.83,"high":100.85,"low":99.38,"open":100.49,"volume":8990700},{"timestamp":1422973800,"date":"2015-02-03","index":10259,"close":102.46,"high":102.56,"low":101.12,"open":101.4,"volume":10005200}]},{"date":"2014-10-14","estimated":1.45,"reported":1.5,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10172,"close":106.54,"high":106.65,"low":106.04,"open":106.38,"volume":6581600},{"timestamp":1412083800,"date":"2014-09-30","index":10173,"close":106.59,"high":107.21,"low":106.45,"open":106.5,"volume":6822500},{"timestamp":1412170200,"date":"2014-10-01","index":10174,"close":104.3,"high":106.28,"low":103.95,"open":105.98,"volume":12263700},{"timestamp":1412256600,"date":"2014-10-02","index":10175,"close":103.85,"high":104.54,"low":103.25,"open":104.06,"volume":7566100},{"timestamp":1412343000,"date":"2014-10-03","index":10176,"close":105.13,"high":105.19,"low":104.13,"open":104.23,"volume":6856100},{"timestamp":1412602200,"date":"2014-10-06","index":10177,"close":104.86,"high":106,"low":104.37,"open":105.68,"volume":5015100},{"timestamp":1412688600,"date":"2014-10-07","index":10178,"close":102.39,"high":104.46,"low":102.34,"open":104.46,"volume":8407800},{"timestamp":1412775000,"date":"2014-10-08","index":10179,"close":104.91,"high":105.03,"low":102.04,"open":102.43,"volume":8337000},{"timestamp":1412861400,"date":"2014-10-09","index":10180,"close":102.08,"high":104.86,"low":101.79,"open":104.63,"volume":10675900},{"timestamp":1412947800,"date":"2014-10-10","index":10181,"close":101.23,"high":102.53,"low":101.23,"open":102.35,"volume":9984100},{"timestamp":1413207000,"date":"2014-10-13","index":10182,"close":99.12,"high":101.46,"low":99.02,"open":101.46,"volume":10334600}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10183,"close":97.01,"high":100.9,"low":95.34,"open":100.53,"volume":20807400},{"timestamp":1413379800,"date":"2014-10-15","index":10184,"close":98.21,"high":98.72,"low":95.1,"open":96.05,"volume":21905900},{"timestamp":1413466200,"date":"2014-10-16","index":10185,"close":96.78,"high":98,"low":96.5,"open":96.97,"volume":14575300},{"timestamp":1413552600,"date":"2014-10-17","index":10186,"close":98.7,"high":99.15,"low":97.31,"open":97.54,"volume":12272900},{"timestamp":1413811800,"date":"2014-10-20","index":10187,"close":99.2,"high":99.2,"low":98.32,"open":98.83,"volume":7988900},{"timestamp":1413898200,"date":"2014-10-21","index":10188,"close":100.36,"high":100.38,"low":99.34,"open":99.83,"volume":7287300},{"timestamp":1413984600,"date":"2014-10-22","index":10189,"close":101.22,"high":101.79,"low":100.52,"open":101.1,"volume":9360100},{"timestamp":1414071000,"date":"2014-10-23","index":10190,"close":102.63,"high":102.98,"low":101.94,"open":102.26,"volume":7570400},{"timestamp":1414157400,"date":"2014-10-24","index":10191,"close":103.13,"high":103.29,"low":102.21,"open":102.95,"volume":5973100},{"timestamp":1414416600,"date":"2014-10-27","index":10192,"close":104.07,"high":104.24,"low":103.04,"open":103.07,"volume":7043900},{"timestamp":1414503000,"date":"2014-10-28","index":10193,"close":104.79,"high":104.8,"low":103.56,"open":104.55,"volume":10347800}]},{"date":"2014-07-15","estimated":1.55,"reported":1.66,"pre":[{"timestamp":1403875800,"date":"2014-06-27","index":10108,"close":104.99,"high":105.59,"low":104.45,"open":105.47,"volume":6463000},{"timestamp":1404135000,"date":"2014-06-30","index":10109,"close":104.62,"high":106,"low":104.52,"open":105.62,"volume":6877800},{"timestamp":1404221400,"date":"2014-07-01","index":10110,"close":105.87,"high":106,"low":104.99,"open":105.15,"volume":5129200},{"timestamp":1404307800,"date":"2014-07-02","index":10111,"close":105.86,"high":105.97,"low":105.3,"open":105.7,"volume":3764900},{"timestamp":1404394200,"date":"2014-07-03","index":10112,"close":105.42,"high":106.25,"low":105.11,"open":105.87,"volume":4199100},{"timestamp":1404739800,"date":"2014-07-07","index":10113,"close":106.47,"high":106.74,"low":105.27,"open":105.42,"volume":7014900},{"timestamp":1404826200,"date":"2014-07-08","index":10114,"close":105.72,"high":106.25,"low":105.52,"open":106.21,"volume":6268400},{"timestamp":1404912600,"date":"2014-07-09","index":10115,"close":106.04,"high":106.21,"low":105.72,"open":106,"volume":5720900},{"timestamp":1404999000,"date":"2014-07-10","index":10116,"close":105.8,"high":106,"low":104.52,"open":105.08,"volume":4955100},{"timestamp":1405085400,"date":"2014-07-11","index":10117,"close":105.1,"high":106.01,"low":104.86,"open":105.84,"volume":5461000},{"timestamp":1405344600,"date":"2014-07-14","index":10118,"close":105.38,"high":105.49,"low":105.11,"open":105.38,"volume":7784800}],"post":[{"timestamp":1405431000,"date":"2014-07-15","index":10119,"close":103.28,"high":105.47,"low":102.77,"open":105.23,"volume":14219700},{"timestamp":1405517400,"date":"2014-07-16","index":10120,"close":102.22,"high":103.67,"low":101.95,"open":103.53,"volume":11946800},{"timestamp":1405603800,"date":"2014-07-17","index":10121,"close":100.37,"high":102.1,"low":100.26,"open":101.9,"volume":11218900},{"timestamp":1405690200,"date":"2014-07-18","index":10122,"close":101.8,"high":101.96,"low":100.37,"open":100.67,"volume":8408400},{"timestamp":1405949400,"date":"2014-07-21","index":10123,"close":101.27,"high":101.58,"low":101.02,"open":101.44,"volume":6379900},{"timestamp":1406035800,"date":"2014-07-22","index":10124,"close":102.47,"high":102.54,"low":101.78,"open":101.91,"volume":6554100},{"timestamp":1406122200,"date":"2014-07-23","index":10125,"close":102.19,"high":102.93,"low":101.88,"open":102.8,"volume":4815300},{"timestamp":1406208600,"date":"2014-07-24","index":10126,"close":102.2,"high":102.73,"low":102.02,"open":102.34,"volume":5177200},{"timestamp":1406295000,"date":"2014-07-25","index":10127,"close":102.11,"high":102.4,"low":101.8,"open":102.27,"volume":3951500},{"timestamp":1406554200,"date":"2014-07-28","index":10128,"close":102.11,"high":102.4,"low":101.66,"open":101.89,"volume":4634800},{"timestamp":1406640600,"date":"2014-07-29","index":10129,"close":101.96,"high":102.51,"low":101.69,"open":102.45,"volume":6053900}]},{"date":"2014-04-15","estimated":1.48,"reported":1.54,"pre":[{"timestamp":1396272600,"date":"2014-03-31","index":10046,"close":98.23,"high":98.6,"low":97.61,"open":98,"volume":7545700},{"timestamp":1396359000,"date":"2014-04-01","index":10047,"close":97.94,"high":98.68,"low":97.37,"open":98.31,"volume":7068500},{"timestamp":1396445400,"date":"2014-04-02","index":10048,"close":98.23,"high":98.39,"low":97.37,"open":98.01,"volume":7995600},{"timestamp":1396531800,"date":"2014-04-03","index":10049,"close":98.26,"high":98.34,"low":97.53,"open":97.97,"volume":5471200},{"timestamp":1396618200,"date":"2014-04-04","index":10050,"close":98.42,"high":99.38,"low":98.32,"open":98.62,"volume":10309700},{"timestamp":1396877400,"date":"2014-04-07","index":10051,"close":97.89,"high":99.36,"low":97.83,"open":98.39,"volume":11409200},{"timestamp":1396963800,"date":"2014-04-08","index":10052,"close":98.06,"high":98.73,"low":97.5,"open":98.03,"volume":9601800},{"timestamp":1397050200,"date":"2014-04-09","index":10053,"close":98.95,"high":99,"low":97.78,"open":98.42,"volume":8921300},{"timestamp":1397136600,"date":"2014-04-10","index":10054,"close":96.54,"high":98.93,"low":96.52,"open":98.86,"volume":9667800},{"timestamp":1397223000,"date":"2014-04-11","index":10055,"close":96.87,"high":97.2,"low":96.05,"open":96.2,"volume":8710700},{"timestamp":1397482200,"date":"2014-04-14","index":10056,"close":97.14,"high":97.36,"low":96.25,"open":97.28,"volume":8617200}],"post":[{"timestamp":1397568600,"date":"2014-04-15","index":10057,"close":99.2,"high":99.21,"low":98.05,"open":98.45,"volume":13999100},{"timestamp":1397655000,"date":"2014-04-16","index":10058,"close":98.75,"high":99.71,"low":98.07,"open":99.57,"volume":11308000},{"timestamp":1397741400,"date":"2014-04-17","index":10059,"close":98.96,"high":99.65,"low":98.69,"open":98.69,"volume":9153500},{"timestamp":1398087000,"date":"2014-04-21","index":10060,"close":100,"high":100.13,"low":98.67,"open":99.01,"volume":7031400},{"timestamp":1398173400,"date":"2014-04-22","index":10061,"close":100.18,"high":100.75,"low":99.74,"open":100,"volume":7937900},{"timestamp":1398259800,"date":"2014-04-23","index":10062,"close":100.22,"high":100.56,"low":99.92,"open":100.24,"volume":5876000},{"timestamp":1398346200,"date":"2014-04-24","index":10063,"close":99.96,"high":100.37,"low":99.55,"open":100.24,"volume":6149900},{"timestamp":1398432600,"date":"2014-04-25","index":10064,"close":99.79,"high":100.26,"low":99.4,"open":99.97,"volume":5895900},{"timestamp":1398691800,"date":"2014-04-28","index":10065,"close":101.34,"high":101.5,"low":100.12,"open":100.56,"volume":8792900},{"timestamp":1398778200,"date":"2014-04-29","index":10066,"close":101.03,"high":101.98,"low":100.96,"open":101.63,"volume":7811200},{"timestamp":1398864600,"date":"2014-04-30","index":10067,"close":101.29,"high":101.67,"low":100.7,"open":100.84,"volume":8513600}]},{"date":"2014-01-21","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":9987,"close":91.85,"high":92.22,"low":91.26,"open":91.29,"volume":5637600},{"timestamp":1389018600,"date":"2014-01-06","index":9988,"close":92.33,"high":92.75,"low":91.87,"open":91.93,"volume":7443500},{"timestamp":1389105000,"date":"2014-01-07","index":9989,"close":94.29,"high":94.62,"low":92.99,"open":93.04,"volume":11063300},{"timestamp":1389191400,"date":"2014-01-08","index":9990,"close":94.16,"high":94.6,"low":93.88,"open":94.17,"volume":9096700},{"timestamp":1389277800,"date":"2014-01-09","index":9991,"close":94.73,"high":95.38,"low":94.09,"open":94.94,"volume":7944700},{"timestamp":1389364200,"date":"2014-01-10","index":9992,"close":94.74,"high":94.98,"low":94.14,"open":94.64,"volume":6697400},{"timestamp":1389623400,"date":"2014-01-13","index":9993,"close":94.5,"high":94.99,"low":94.06,"open":94.37,"volume":9589200},{"timestamp":1389709800,"date":"2014-01-14","index":9994,"close":94.72,"high":94.9,"low":94.32,"open":94.6,"volume":7567300},{"timestamp":1389796200,"date":"2014-01-15","index":9995,"close":94.8,"high":95.27,"low":94.51,"open":94.65,"volume":7390700},{"timestamp":1389882600,"date":"2014-01-16","index":9996,"close":94.64,"high":95.09,"low":94.23,"open":94.6,"volume":8401100},{"timestamp":1389969000,"date":"2014-01-17","index":9997,"close":95.06,"high":95.17,"low":94.38,"open":94.72,"volume":13714400}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9998,"close":94.03,"high":95.1,"low":92.62,"open":94.93,"volume":16368400},{"timestamp":1390401000,"date":"2014-01-22","index":9999,"close":94.32,"high":94.55,"low":93.54,"open":93.99,"volume":8875500},{"timestamp":1390487400,"date":"2014-01-23","index":10000,"close":92.74,"high":93.8,"low":92.41,"open":93.74,"volume":9322300},{"timestamp":1390573800,"date":"2014-01-24","index":10001,"close":90.61,"high":92.61,"low":90.61,"open":92.12,"volume":10604200},{"timestamp":1390833000,"date":"2014-01-27","index":10002,"close":89.94,"high":90.76,"low":89.85,"open":90.3,"volume":8685200},{"timestamp":1390919400,"date":"2014-01-28","index":10003,"close":90.1,"high":90.6,"low":89.79,"open":90.58,"volume":8254400},{"timestamp":1391005800,"date":"2014-01-29","index":10004,"close":88.9,"high":89.71,"low":88.53,"open":89.47,"volume":11160100},{"timestamp":1391092200,"date":"2014-01-30","index":10005,"close":89.5,"high":89.78,"low":89.01,"open":89.62,"volume":6874900},{"timestamp":1391178600,"date":"2014-01-31","index":10006,"close":88.47,"high":89.34,"low":88.15,"open":89.01,"volume":12193800},{"timestamp":1391437800,"date":"2014-02-03","index":10007,"close":86.78,"high":88.78,"low":86.61,"open":88.75,"volume":13944600},{"timestamp":1391524200,"date":"2014-02-04","index":10008,"close":86.62,"high":87.28,"low":86.09,"open":86.93,"volume":11436400}]},{"date":"2013-10-15","estimated":1.32,"reported":1.36,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":9921,"close":86.69,"high":86.95,"low":86.15,"open":86.33,"volume":7962300},{"timestamp":1380634200,"date":"2013-10-01","index":9922,"close":87.47,"high":87.49,"low":86.26,"open":86.59,"volume":6318700},{"timestamp":1380720600,"date":"2013-10-02","index":9923,"close":87.29,"high":87.29,"low":86.44,"open":87.13,"volume":6383400},{"timestamp":1380807000,"date":"2013-10-03","index":9924,"close":86.58,"high":87.4,"low":86.28,"open":87.19,"volume":7724600},{"timestamp":1380893400,"date":"2013-10-04","index":9925,"close":87.31,"high":87.42,"low":86.56,"open":86.82,"volume":6050000},{"timestamp":1381152600,"date":"2013-10-07","index":9926,"close":86.59,"high":86.98,"low":86.29,"open":86.7,"volume":5705200},{"timestamp":1381239000,"date":"2013-10-08","index":9927,"close":85.61,"high":86.74,"low":85.57,"open":86.62,"volume":8669800},{"timestamp":1381325400,"date":"2013-10-09","index":9928,"close":85.96,"high":86.23,"low":85.5,"open":85.93,"volume":8014200},{"timestamp":1381411800,"date":"2013-10-10","index":9929,"close":87.78,"high":87.78,"low":86.7,"open":86.72,"volume":8647900},{"timestamp":1381498200,"date":"2013-10-11","index":9930,"close":89.45,"high":89.48,"low":88.02,"open":88.62,"volume":8449800},{"timestamp":1381757400,"date":"2013-10-14","index":9931,"close":89.8,"high":89.89,"low":88.63,"open":88.83,"volume":9198600}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":9932,"close":89.93,"high":91.46,"low":89.93,"open":90.33,"volume":11024000},{"timestamp":1381930200,"date":"2013-10-16","index":9933,"close":91.11,"high":91.17,"low":90.16,"open":90.42,"volume":8116000},{"timestamp":1382016600,"date":"2013-10-17","index":9934,"close":91.97,"high":92,"low":90.77,"open":90.87,"volume":8569600},{"timestamp":1382103000,"date":"2013-10-18","index":9935,"close":91.63,"high":92.05,"low":91.14,"open":91.75,"volume":9082600},{"timestamp":1382362200,"date":"2013-10-21","index":9936,"close":91.2,"high":91.63,"low":90.77,"open":91.63,"volume":6940500},{"timestamp":1382448600,"date":"2013-10-22","index":9937,"close":92.36,"high":92.56,"low":91.5,"open":91.53,"volume":9635500},{"timestamp":1382535000,"date":"2013-10-23","index":9938,"close":92.1,"high":92.43,"low":91.52,"open":92.07,"volume":6449600},{"timestamp":1382621400,"date":"2013-10-24","index":9939,"close":92.35,"high":92.99,"low":92.14,"open":92.65,"volume":5251000},{"timestamp":1382707800,"date":"2013-10-25","index":9940,"close":92.09,"high":92.27,"low":91.78,"open":92.04,"volume":6076000},{"timestamp":1382967000,"date":"2013-10-28","index":9941,"close":92.39,"high":92.8,"low":91.92,"open":91.96,"volume":6551000},{"timestamp":1383053400,"date":"2013-10-29","index":9942,"close":93.14,"high":93.18,"low":92.58,"open":92.8,"volume":6096700}]},{"date":"2013-07-16","estimated":1.39,"reported":1.48,"pre":[{"timestamp":1372426200,"date":"2013-06-28","index":9857,"close":85.86,"high":87.38,"low":85.85,"open":86.72,"volume":11896300},{"timestamp":1372685400,"date":"2013-07-01","index":9858,"close":86.63,"high":87.64,"low":85.5,"open":85.72,"volume":9905200},{"timestamp":1372771800,"date":"2013-07-02","index":9859,"close":86.57,"high":87.2,"low":86.21,"open":86.65,"volume":8572100},{"timestamp":1372858200,"date":"2013-07-03","index":9860,"close":86.78,"high":87.04,"low":86.1,"open":86.54,"volume":3599900},{"timestamp":1373031000,"date":"2013-07-05","index":9861,"close":87.87,"high":87.88,"low":86.92,"open":87.58,"volume":5403600},{"timestamp":1373290200,"date":"2013-07-08","index":9862,"close":88.59,"high":88.99,"low":87.97,"open":88.09,"volume":12051400},{"timestamp":1373376600,"date":"2013-07-09","index":9863,"close":88.88,"high":89.08,"low":88.36,"open":88.65,"volume":9348600},{"timestamp":1373463000,"date":"2013-07-10","index":9864,"close":89.24,"high":89.48,"low":88.81,"open":88.88,"volume":7067100},{"timestamp":1373549400,"date":"2013-07-11","index":9865,"close":89.67,"high":89.93,"low":89,"open":89.81,"volume":8941300},{"timestamp":1373635800,"date":"2013-07-12","index":9866,"close":89.99,"high":89.99,"low":89.38,"open":89.69,"volume":7590600},{"timestamp":1373895000,"date":"2013-07-15","index":9867,"close":90.4,"high":90.81,"low":89.76,"open":89.91,"volume":13343200}],"post":[{"timestamp":1373981400,"date":"2013-07-16","index":9868,"close":90.4,"high":91.66,"low":90.13,"open":91.04,"volume":11409200},{"timestamp":1374067800,"date":"2013-07-17","index":9869,"close":90.13,"high":90.97,"low":89.88,"open":90.58,"volume":12832200},{"timestamp":1374154200,"date":"2013-07-18","index":9870,"close":90.17,"high":90.95,"low":90.06,"open":90.33,"volume":8329300},{"timestamp":1374240600,"date":"2013-07-19","index":9871,"close":92.23,"high":92.27,"low":90.05,"open":90.24,"volume":12506300},{"timestamp":1374499800,"date":"2013-07-22","index":9872,"close":92.28,"high":92.56,"low":91.61,"open":92.08,"volume":9916200},{"timestamp":1374586200,"date":"2013-07-23","index":9873,"close":92.42,"high":92.86,"low":92.11,"open":92.39,"volume":8467700},{"timestamp":1374672600,"date":"2013-07-24","index":9874,"close":92.36,"high":92.66,"low":91.75,"open":92.65,"volume":6846300},{"timestamp":1374759000,"date":"2013-07-25","index":9875,"close":92.57,"high":92.75,"low":91.75,"open":92,"volume":7368000},{"timestamp":1374845400,"date":"2013-07-26","index":9876,"close":92.83,"high":92.93,"low":91.65,"open":92.32,"volume":8663700},{"timestamp":1375104600,"date":"2013-07-29","index":9877,"close":93.21,"high":93.39,"low":92.61,"open":92.63,"volume":7925000},{"timestamp":1375191000,"date":"2013-07-30","index":9878,"close":93.17,"high":93.97,"low":93.02,"open":93.47,"volume":8863000}]},{"date":"2013-04-16","estimated":1.4,"reported":1.44,"pre":[{"timestamp":1364823000,"date":"2013-04-01","index":9794,"close":81.93,"high":81.96,"low":81.28,"open":81.39,"volume":7376800},{"timestamp":1364909400,"date":"2013-04-02","index":9795,"close":82.69,"high":82.69,"low":81.9,"open":82,"volume":10342200},{"timestamp":1364995800,"date":"2013-04-03","index":9796,"close":82.07,"high":82.95,"low":81.57,"open":82.74,"volume":12254000},{"timestamp":1365082200,"date":"2013-04-04","index":9797,"close":82.41,"high":82.72,"low":81.93,"open":82.2,"volume":10303000},{"timestamp":1365168600,"date":"2013-04-05","index":9798,"close":82.04,"high":82.11,"low":81.62,"open":81.79,"volume":8581400},{"timestamp":1365427800,"date":"2013-04-08","index":9799,"close":81.11,"high":81.39,"low":80.31,"open":81.27,"volume":15828500},{"timestamp":1365514200,"date":"2013-04-09","index":9800,"close":81.52,"high":81.75,"low":81.24,"open":81.26,"volume":9111000},{"timestamp":1365600600,"date":"2013-04-10","index":9801,"close":82.02,"high":82.2,"low":81.74,"open":81.83,"volume":7583200},{"timestamp":1365687000,"date":"2013-04-11","index":9802,"close":82.32,"high":82.96,"low":82.08,"open":82.14,"volume":9882700},{"timestamp":1365773400,"date":"2013-04-12","index":9803,"close":82.74,"high":82.74,"low":82.17,"open":82.25,"volume":6987000},{"timestamp":1366032600,"date":"2013-04-15","index":9804,"close":81.71,"high":83.09,"low":81.71,"open":82.72,"volume":12385800}],"post":[{"timestamp":1366119000,"date":"2013-04-16","index":9805,"close":83.44,"high":83.54,"low":82.07,"open":82.33,"volume":12620000},{"timestamp":1366205400,"date":"2013-04-17","index":9806,"close":83.9,"high":84.43,"low":83.29,"open":83.36,"volume":13693300},{"timestamp":1366291800,"date":"2013-04-18","index":9807,"close":83.18,"high":84.3,"low":83.03,"open":83.96,"volume":9921500},{"timestamp":1366378200,"date":"2013-04-19","index":9808,"close":84.49,"high":84.57,"low":83.47,"open":83.51,"volume":10787600},{"timestamp":1366637400,"date":"2013-04-22","index":9809,"close":84.83,"high":84.93,"low":84.2,"open":84.59,"volume":6989900},{"timestamp":1366723800,"date":"2013-04-23","index":9810,"close":85.45,"high":85.68,"low":84,"open":84.99,"volume":8982100},{"timestamp":1366810200,"date":"2013-04-24","index":9811,"close":84.39,"high":85.74,"low":84.28,"open":85.68,"volume":9480600},{"timestamp":1366896600,"date":"2013-04-25","index":9812,"close":85.22,"high":85.44,"low":84.34,"open":84.54,"volume":8689400},{"timestamp":1366983000,"date":"2013-04-26","index":9813,"close":85.12,"high":85.49,"low":84.81,"open":85.3,"volume":6784700},{"timestamp":1367242200,"date":"2013-04-29","index":9814,"close":85.58,"high":85.89,"low":84.91,"open":85.02,"volume":8038000},{"timestamp":1367328600,"date":"2013-04-30","index":9815,"close":85.23,"high":85.7,"low":84.89,"open":85.39,"volume":12099600}]},{"date":"2013-01-22","estimated":1.17,"reported":1.19,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9736,"close":71.55,"high":71.73,"low":71.01,"open":71.24,"volume":11631800},{"timestamp":1357569000,"date":"2013-01-07","index":9737,"close":71.4,"high":71.53,"low":71.19,"open":71.5,"volume":7548800},{"timestamp":1357655400,"date":"2013-01-08","index":9738,"close":71.41,"high":71.65,"low":71.25,"open":71.31,"volume":9825300},{"timestamp":1357741800,"date":"2013-01-09","index":9739,"close":71.73,"high":71.85,"low":71.5,"open":71.64,"volume":7672800},{"timestamp":1357828200,"date":"2013-01-10","index":9740,"close":72.19,"high":72.38,"low":71.74,"open":71.81,"volume":11888500},{"timestamp":1357914600,"date":"2013-01-11","index":9741,"close":72.35,"high":72.58,"low":72.16,"open":72.19,"volume":7766700},{"timestamp":1358173800,"date":"2013-01-14","index":9742,"close":72.56,"high":72.79,"low":72.37,"open":72.6,"volume":7386000},{"timestamp":1358260200,"date":"2013-01-15","index":9743,"close":72.37,"high":72.44,"low":72,"open":72.25,"volume":7795100},{"timestamp":1358346600,"date":"2013-01-16","index":9744,"close":72.58,"high":72.82,"low":72.25,"open":72.26,"volume":8779900},{"timestamp":1358433000,"date":"2013-01-17","index":9745,"close":72.9,"high":73.01,"low":72.37,"open":72.88,"volume":10570100},{"timestamp":1358519400,"date":"2013-01-18","index":9746,"close":73.23,"high":73.23,"low":72.79,"open":72.9,"volume":13558600}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9747,"close":72.69,"high":73.21,"low":72.42,"open":72.92,"volume":11469800},{"timestamp":1358951400,"date":"2013-01-23","index":9748,"close":72.85,"high":72.91,"low":72.47,"open":72.52,"volume":10155100},{"timestamp":1359037800,"date":"2013-01-24","index":9749,"close":73.1,"high":73.23,"low":72.84,"open":72.96,"volume":9369700},{"timestamp":1359124200,"date":"2013-01-25","index":9750,"close":73.92,"high":73.93,"low":73.06,"open":73.13,"volume":10421500},{"timestamp":1359383400,"date":"2013-01-28","index":9751,"close":73.62,"high":74,"low":73.43,"open":73.96,"volume":9420900},{"timestamp":1359469800,"date":"2013-01-29","index":9752,"close":74.41,"high":74.62,"low":73.64,"open":73.67,"volume":12386500},{"timestamp":1359556200,"date":"2013-01-30","index":9753,"close":74.09,"high":74.8,"low":74.01,"open":74.45,"volume":9245500},{"timestamp":1359642600,"date":"2013-01-31","index":9754,"close":73.92,"high":74.36,"low":73.78,"open":74.08,"volume":10448700},{"timestamp":1359729000,"date":"2013-02-01","index":9755,"close":74.18,"high":74.42,"low":74.08,"open":74.14,"volume":10016300},{"timestamp":1359988200,"date":"2013-02-04","index":9756,"close":74.11,"high":74.25,"low":73.56,"open":73.56,"volume":9200700},{"timestamp":1360074600,"date":"2013-02-05","index":9757,"close":74.66,"high":74.82,"low":74.47,"open":74.49,"volume":10230800}]},{"date":"2012-10-16","estimated":1.21,"reported":1.25,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":9672,"close":69.13,"high":69.45,"low":68.92,"open":68.92,"volume":9647200},{"timestamp":1349184600,"date":"2012-10-02","index":9673,"close":68.96,"high":69.28,"low":68.64,"open":69.12,"volume":10062700},{"timestamp":1349271000,"date":"2012-10-03","index":9674,"close":69,"high":69.32,"low":68.73,"open":69.19,"volume":8557900},{"timestamp":1349357400,"date":"2012-10-04","index":9675,"close":69.27,"high":69.5,"low":69.01,"open":69.1,"volume":9395900},{"timestamp":1349443800,"date":"2012-10-05","index":9676,"close":69.65,"high":69.74,"low":69.32,"open":69.46,"volume":9429900},{"timestamp":1349703000,"date":"2012-10-08","index":9677,"close":69.44,"high":69.65,"low":69.17,"open":69.6,"volume":6444600},{"timestamp":1349789400,"date":"2012-10-09","index":9678,"close":68.41,"high":68.97,"low":68.1,"open":68.62,"volume":15365900},{"timestamp":1349875800,"date":"2012-10-10","index":9679,"close":68.22,"high":68.49,"low":67.98,"open":68.38,"volume":10710100},{"timestamp":1349962200,"date":"2012-10-11","index":9680,"close":67.97,"high":68.3,"low":67.86,"open":68.21,"volume":9505500},{"timestamp":1350048600,"date":"2012-10-12","index":9681,"close":67.97,"high":68.51,"low":67.8,"open":68.18,"volume":8685500},{"timestamp":1350307800,"date":"2012-10-15","index":9682,"close":68.6,"high":68.99,"low":68.07,"open":68.18,"volume":14868000}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9683,"close":69.55,"high":69.8,"low":69.02,"open":69.3,"volume":13688800},{"timestamp":1350480600,"date":"2012-10-17","index":9684,"close":71,"high":71.18,"low":69.55,"open":69.73,"volume":26522700},{"timestamp":1350567000,"date":"2012-10-18","index":9685,"close":72.52,"high":72.74,"low":70.82,"open":70.87,"volume":33591100},{"timestamp":1350653400,"date":"2012-10-19","index":9686,"close":71.86,"high":72.24,"low":71.73,"open":72.11,"volume":18391000},{"timestamp":1350912600,"date":"2012-10-22","index":9687,"close":71.78,"high":72.29,"low":71.33,"open":71.79,"volume":14033400},{"timestamp":1350999000,"date":"2012-10-23","index":9688,"close":70.89,"high":71.53,"low":70.53,"open":71.17,"volume":11086000},{"timestamp":1351085400,"date":"2012-10-24","index":9689,"close":70.74,"high":71.2,"low":70.67,"open":70.99,"volume":8572000},{"timestamp":1351171800,"date":"2012-10-25","index":9690,"close":71.14,"high":71.56,"low":70.99,"open":71.01,"volume":9672700},{"timestamp":1351258200,"date":"2012-10-26","index":9691,"close":70.9,"high":71.32,"low":70.56,"open":71,"volume":8965200},{"timestamp":1351690200,"date":"2012-10-31","index":9692,"close":70.82,"high":71.25,"low":70.48,"open":71.11,"volume":9950600},{"timestamp":1351776600,"date":"2012-11-01","index":9693,"close":71.5,"high":71.9,"low":70.83,"open":71.1,"volume":11226000}]},{"date":"2012-07-17","estimated":1.29,"reported":1.3,"pre":[{"timestamp":1340976600,"date":"2012-06-29","index":9608,"close":67.56,"high":67.7,"low":67.21,"open":67.3,"volume":18286000},{"timestamp":1341235800,"date":"2012-07-02","index":9609,"close":68,"high":68,"low":67.34,"open":67.42,"volume":12552700},{"timestamp":1341322200,"date":"2012-07-03","index":9610,"close":68.04,"high":68.12,"low":67.72,"open":67.96,"volume":8902400},{"timestamp":1341495000,"date":"2012-07-05","index":9611,"close":67.78,"high":68.15,"low":67.78,"open":67.92,"volume":11857800},{"timestamp":1341581400,"date":"2012-07-06","index":9612,"close":67.64,"high":67.88,"low":67.36,"open":67.51,"volume":9758000},{"timestamp":1341840600,"date":"2012-07-09","index":9613,"close":67.78,"high":67.96,"low":67.63,"open":67.74,"volume":12485900},{"timestamp":1341927000,"date":"2012-07-10","index":9614,"close":67.88,"high":68.1,"low":67.74,"open":67.97,"volume":12851800},{"timestamp":1342013400,"date":"2012-07-11","index":9615,"close":67.9,"high":68.11,"low":67.72,"open":68.03,"volume":12026100},{"timestamp":1342099800,"date":"2012-07-12","index":9616,"close":67.71,"high":68.12,"low":67.44,"open":67.62,"volume":16484200},{"timestamp":1342186200,"date":"2012-07-13","index":9617,"close":68.61,"high":68.74,"low":67.73,"open":67.79,"volume":13238800},{"timestamp":1342445400,"date":"2012-07-16","index":9618,"close":68.45,"high":68.72,"low":68.36,"open":68.47,"volume":12921500}],"post":[{"timestamp":1342531800,"date":"2012-07-17","index":9619,"close":69,"high":69.18,"low":67.61,"open":67.84,"volume":24201900},{"timestamp":1342618200,"date":"2012-07-18","index":9620,"close":69.37,"high":69.46,"low":68.66,"open":68.74,"volume":15616200},{"timestamp":1342704600,"date":"2012-07-19","index":9621,"close":69.53,"high":69.7,"low":68.98,"open":69.25,"volume":13499500},{"timestamp":1342791000,"date":"2012-07-20","index":9622,"close":68.63,"high":69.36,"low":68.35,"open":69.35,"volume":13964600},{"timestamp":1343050200,"date":"2012-07-23","index":9623,"close":68.11,"high":68.31,"low":67.65,"open":68.14,"volume":11771400},{"timestamp":1343136600,"date":"2012-07-24","index":9624,"close":67.35,"high":68.25,"low":67,"open":68.1,"volume":12145700},{"timestamp":1343223000,"date":"2012-07-25","index":9625,"close":67.53,"high":68.02,"low":67.39,"open":67.67,"volume":9882200},{"timestamp":1343309400,"date":"2012-07-26","index":9626,"close":68.74,"high":68.98,"low":68.21,"open":68.3,"volume":16477200},{"timestamp":1343395800,"date":"2012-07-27","index":9627,"close":69.52,"high":69.68,"low":68.89,"open":68.95,"volume":14015900},{"timestamp":1343655000,"date":"2012-07-30","index":9628,"close":69.45,"high":69.65,"low":69.16,"open":69.37,"volume":8379500},{"timestamp":1343741400,"date":"2012-07-31","index":9629,"close":69.22,"high":69.56,"low":69.1,"open":69.25,"volume":10313900}]},{"date":"2012-04-17","estimated":1.35,"reported":1.37,"pre":[{"timestamp":1333114200,"date":"2012-03-30","index":9545,"close":65.96,"high":66.18,"low":65.58,"open":65.63,"volume":11307700},{"timestamp":1333373400,"date":"2012-04-02","index":9546,"close":66.21,"high":66.3,"low":65.82,"open":66.04,"volume":8785900},{"timestamp":1333459800,"date":"2012-04-03","index":9547,"close":65.88,"high":66.15,"low":65.5,"open":66.12,"volume":9128400},{"timestamp":1333546200,"date":"2012-04-04","index":9548,"close":65.39,"high":65.7,"low":65.36,"open":65.61,"volume":9432300},{"timestamp":1333632600,"date":"2012-04-05","index":9549,"close":65.34,"high":65.38,"low":65.09,"open":65.26,"volume":7922700},{"timestamp":1333978200,"date":"2012-04-09","index":9550,"close":64.92,"high":65.23,"low":64.88,"open":64.95,"volume":6363400},{"timestamp":1334064600,"date":"2012-04-10","index":9551,"close":64.2,"high":64.86,"low":64.16,"open":64.81,"volume":12793200},{"timestamp":1334151000,"date":"2012-04-11","index":9552,"close":64.13,"high":64.69,"low":63.96,"open":64.69,"volume":10434100},{"timestamp":1334237400,"date":"2012-04-12","index":9553,"close":64.15,"high":64.15,"low":63.68,"open":64.05,"volume":13122300},{"timestamp":1334323800,"date":"2012-04-13","index":9554,"close":63.54,"high":64,"low":63.52,"open":63.94,"volume":11226600},{"timestamp":1334583000,"date":"2012-04-16","index":9555,"close":63.98,"high":64.16,"low":63.67,"open":63.72,"volume":10502400}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9556,"close":64.22,"high":64.28,"low":63.27,"open":64.23,"volume":18322900},{"timestamp":1334755800,"date":"2012-04-18","index":9557,"close":63.26,"high":63.92,"low":63.12,"open":63.9,"volume":20567700},{"timestamp":1334842200,"date":"2012-04-19","index":9558,"close":63.03,"high":63.54,"low":62.76,"open":63.22,"volume":15189000},{"timestamp":1334928600,"date":"2012-04-20","index":9559,"close":63.71,"high":63.97,"low":63.2,"open":63.22,"volume":14320700},{"timestamp":1335187800,"date":"2012-04-23","index":9560,"close":63.37,"high":63.69,"low":63.3,"open":63.5,"volume":10120900},{"timestamp":1335274200,"date":"2012-04-24","index":9561,"close":63.77,"high":63.79,"low":63.36,"open":63.55,"volume":9022400},{"timestamp":1335360600,"date":"2012-04-25","index":9562,"close":64.43,"high":64.58,"low":63.84,"open":63.96,"volume":11162800},{"timestamp":1335447000,"date":"2012-04-26","index":9563,"close":64.75,"high":64.97,"low":64.26,"open":64.41,"volume":9139200},{"timestamp":1335533400,"date":"2012-04-27","index":9564,"close":64.84,"high":65.13,"low":64.68,"open":64.95,"volume":10746700},{"timestamp":1335792600,"date":"2012-04-30","index":9565,"close":65.1,"high":65.39,"low":64.84,"open":64.85,"volume":11362300},{"timestamp":1335879000,"date":"2012-05-01","index":9566,"close":65.22,"high":65.36,"low":64.8,"open":64.91,"volume":10107900}]},{"date":"2012-01-24","estimated":1.09,"reported":1.13,"pre":[{"timestamp":1325860200,"date":"2012-01-06","index":9487,"close":64.83,"high":65.46,"low":64.61,"open":65.44,"volume":15359900},{"timestamp":1326119400,"date":"2012-01-09","index":9488,"close":64.93,"high":65.09,"low":64.41,"open":64.96,"volume":7934600},{"timestamp":1326205800,"date":"2012-01-10","index":9489,"close":65.2,"high":65.4,"low":65,"open":65.11,"volume":8476600},{"timestamp":1326292200,"date":"2012-01-11","index":9490,"close":65.13,"high":65.54,"low":64.84,"open":65.11,"volume":6784600},{"timestamp":1326378600,"date":"2012-01-12","index":9491,"close":65.23,"high":65.41,"low":64.93,"open":65.28,"volume":7402900},{"timestamp":1326465000,"date":"2012-01-13","index":9492,"close":65.26,"high":65.28,"low":64.36,"open":64.97,"volume":8978800},{"timestamp":1326810600,"date":"2012-01-17","index":9493,"close":65.12,"high":65.69,"low":64.5,"open":65.54,"volume":8359900},{"timestamp":1326897000,"date":"2012-01-18","index":9494,"close":65.28,"high":65.37,"low":65,"open":65.26,"volume":8095600},{"timestamp":1326983400,"date":"2012-01-19","index":9495,"close":65.19,"high":65.25,"low":64.79,"open":65.16,"volume":11699800},{"timestamp":1327069800,"date":"2012-01-20","index":9496,"close":65.27,"high":65.55,"low":64.54,"open":65.28,"volume":14715500},{"timestamp":1327329000,"date":"2012-01-23","index":9497,"close":65,"high":65.33,"low":64.88,"open":65.23,"volume":10125000}],"post":[{"timestamp":1327415400,"date":"2012-01-24","index":9498,"close":65,"high":65.45,"low":64.34,"open":64.34,"volume":12367900},{"timestamp":1327501800,"date":"2012-01-25","index":9499,"close":65.22,"high":65.3,"low":64.76,"open":64.83,"volume":10531400},{"timestamp":1327588200,"date":"2012-01-26","index":9500,"close":65.7,"high":65.88,"low":65.22,"open":65.53,"volume":12546100},{"timestamp":1327674600,"date":"2012-01-27","index":9501,"close":65.56,"high":65.87,"low":65.46,"open":65.62,"volume":10466300},{"timestamp":1327933800,"date":"2012-01-30","index":9502,"close":65.71,"high":65.71,"low":65.13,"open":65.33,"volume":7482100},{"timestamp":1328020200,"date":"2012-01-31","index":9503,"close":65.91,"high":65.95,"low":65.56,"open":65.86,"volume":13562900},{"timestamp":1328106600,"date":"2012-02-01","index":9504,"close":65.69,"high":66.32,"low":65.65,"open":65.97,"volume":12275900},{"timestamp":1328193000,"date":"2012-02-02","index":9505,"close":65.59,"high":65.97,"low":65.35,"open":65.94,"volume":8282400},{"timestamp":1328279400,"date":"2012-02-03","index":9506,"close":65.64,"high":66.02,"low":65.53,"open":65.9,"volume":9036200},{"timestamp":1328538600,"date":"2012-02-06","index":9507,"close":65.19,"high":65.58,"low":65.05,"open":65.46,"volume":9535700},{"timestamp":1328625000,"date":"2012-02-07","index":9508,"close":65.26,"high":65.39,"low":65.02,"open":65.16,"volume":9248100}]},{"date":"2011-10-18","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":9421,"close":62.08,"high":64.21,"low":62.05,"open":63.65,"volume":16891100},{"timestamp":1317735000,"date":"2011-10-04","index":9422,"close":62.17,"high":62.33,"low":60.83,"open":61.55,"volume":18192000},{"timestamp":1317821400,"date":"2011-10-05","index":9423,"close":62.35,"high":62.51,"low":61.6,"open":62.21,"volume":15405200},{"timestamp":1317907800,"date":"2011-10-06","index":9424,"close":62.81,"high":62.83,"low":62.1,"open":62.52,"volume":9595400},{"timestamp":1317994200,"date":"2011-10-07","index":9425,"close":63.13,"high":63.72,"low":63,"open":63.01,"volume":12361600},{"timestamp":1318253400,"date":"2011-10-10","index":9426,"close":64.43,"high":64.43,"low":63.64,"open":63.89,"volume":7104000},{"timestamp":1318339800,"date":"2011-10-11","index":9427,"close":63.96,"high":64.36,"low":63.85,"open":64.26,"volume":7628700},{"timestamp":1318426200,"date":"2011-10-12","index":9428,"close":64.33,"high":64.69,"low":63.87,"open":64.13,"volume":9375100},{"timestamp":1318512600,"date":"2011-10-13","index":9429,"close":64.23,"high":64.45,"low":63.57,"open":64.45,"volume":7781100},{"timestamp":1318599000,"date":"2011-10-14","index":9430,"close":64.72,"high":64.74,"low":64.17,"open":64.69,"volume":6678800},{"timestamp":1318858200,"date":"2011-10-17","index":9431,"close":63.79,"high":64.84,"low":63.62,"open":64.4,"volume":10797900}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9432,"close":64.42,"high":64.74,"low":63.4,"open":63.76,"volume":11705300},{"timestamp":1319031000,"date":"2011-10-19","index":9433,"close":62.64,"high":64.51,"low":62.16,"open":64.51,"volume":19964600},{"timestamp":1319117400,"date":"2011-10-20","index":9434,"close":62.53,"high":63.13,"low":62.31,"open":62.96,"volume":11562600},{"timestamp":1319203800,"date":"2011-10-21","index":9435,"close":63.78,"high":63.84,"low":62.89,"open":63.11,"volume":13175400},{"timestamp":1319463000,"date":"2011-10-24","index":9436,"close":64.73,"high":64.79,"low":63.6,"open":63.9,"volume":12552700},{"timestamp":1319549400,"date":"2011-10-25","index":9437,"close":63.69,"high":64.83,"low":63.56,"open":64.56,"volume":10324800},{"timestamp":1319635800,"date":"2011-10-26","index":9438,"close":64.49,"high":64.6,"low":63.79,"open":64.19,"volume":9932100},{"timestamp":1319722200,"date":"2011-10-27","index":9439,"close":65.5,"high":65.69,"low":64.71,"open":64.99,"volume":16450700},{"timestamp":1319808600,"date":"2011-10-28","index":9440,"close":65.6,"high":65.85,"low":65.03,"open":65.64,"volume":10390800},{"timestamp":1320067800,"date":"2011-10-31","index":9441,"close":64.39,"high":65.86,"low":64.38,"open":65.17,"volume":13720400},{"timestamp":1320154200,"date":"2011-11-01","index":9442,"close":63.38,"high":64.1,"low":63.18,"open":63.68,"volume":14749900}]},{"date":"2011-07-19","estimated":1.24,"reported":1.28,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9357,"close":67.3,"high":67.36,"low":66.27,"open":66.48,"volume":9216500},{"timestamp":1309872600,"date":"2011-07-05","index":9358,"close":67.62,"high":67.67,"low":67.25,"open":67.29,"volume":9773600},{"timestamp":1309959000,"date":"2011-07-06","index":9359,"close":67.55,"high":67.75,"low":67.37,"open":67.63,"volume":7100400},{"timestamp":1310045400,"date":"2011-07-07","index":9360,"close":67.92,"high":68.05,"low":67.4,"open":67.82,"volume":8415200},{"timestamp":1310131800,"date":"2011-07-08","index":9361,"close":67.57,"high":67.99,"low":67.19,"open":67.81,"volume":7866100},{"timestamp":1310391000,"date":"2011-07-11","index":9362,"close":67.27,"high":67.41,"low":66.83,"open":66.88,"volume":8918900},{"timestamp":1310477400,"date":"2011-07-12","index":9363,"close":67.03,"high":67.68,"low":66.83,"open":66.9,"volume":10528700},{"timestamp":1310563800,"date":"2011-07-13","index":9364,"close":67.63,"high":67.98,"low":67.21,"open":67.39,"volume":9031700},{"timestamp":1310650200,"date":"2011-07-14","index":9365,"close":67.66,"high":67.93,"low":67.47,"open":67.6,"volume":9636500},{"timestamp":1310736600,"date":"2011-07-15","index":9366,"close":67.45,"high":67.95,"low":66.99,"open":67.73,"volume":10245100},{"timestamp":1310995800,"date":"2011-07-18","index":9367,"close":67.09,"high":67.35,"low":66.55,"open":67.17,"volume":10361000}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9368,"close":66.72,"high":67.22,"low":66.15,"open":67.1,"volume":13677400},{"timestamp":1311168600,"date":"2011-07-20","index":9369,"close":66.24,"high":66.9,"low":66.06,"open":66.57,"volume":8912600},{"timestamp":1311255000,"date":"2011-07-21","index":9370,"close":66.47,"high":66.79,"low":66.13,"open":66.45,"volume":11394100},{"timestamp":1311341400,"date":"2011-07-22","index":9371,"close":66.72,"high":66.79,"low":66.49,"open":66.69,"volume":7721000},{"timestamp":1311600600,"date":"2011-07-25","index":9372,"close":66.25,"high":66.43,"low":66.01,"open":66.21,"volume":10247700},{"timestamp":1311687000,"date":"2011-07-26","index":9373,"close":65.92,"high":66.32,"low":65.87,"open":66.17,"volume":10008300},{"timestamp":1311773400,"date":"2011-07-27","index":9374,"close":65.23,"high":65.87,"low":65.14,"open":65.76,"volume":12810400},{"timestamp":1311859800,"date":"2011-07-28","index":9375,"close":65.08,"high":65.62,"low":64.78,"open":65.23,"volume":9920400},{"timestamp":1311946200,"date":"2011-07-29","index":9376,"close":64.79,"high":64.93,"low":64.13,"open":64.74,"volume":16829000},{"timestamp":1312205400,"date":"2011-08-01","index":9377,"close":64.41,"high":65.33,"low":63.66,"open":65.28,"volume":15842200},{"timestamp":1312291800,"date":"2011-08-02","index":9378,"close":63.43,"high":64.35,"low":63.43,"open":64.11,"volume":17118300}]},{"date":"2011-04-19","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1301923800,"date":"2011-04-04","index":9295,"close":60.15,"high":60.18,"low":59.46,"open":59.5,"volume":9415100},{"timestamp":1302010200,"date":"2011-04-05","index":9296,"close":59.8,"high":59.96,"low":59.48,"open":59.75,"volume":10557700},{"timestamp":1302096600,"date":"2011-04-06","index":9297,"close":59.66,"high":59.9,"low":59.6,"open":59.7,"volume":10011200},{"timestamp":1302183000,"date":"2011-04-07","index":9298,"close":59.48,"high":59.76,"low":59.25,"open":59.72,"volume":9232900},{"timestamp":1302269400,"date":"2011-04-08","index":9299,"close":59.46,"high":59.78,"low":59.31,"open":59.73,"volume":7853200},{"timestamp":1302528600,"date":"2011-04-11","index":9300,"close":59.86,"high":60.17,"low":59.5,"open":59.54,"volume":9845800},{"timestamp":1302615000,"date":"2011-04-12","index":9301,"close":59.94,"high":60.08,"low":59.66,"open":59.66,"volume":9208000},{"timestamp":1302701400,"date":"2011-04-13","index":9302,"close":59.6,"high":59.95,"low":59.51,"open":59.66,"volume":10509000},{"timestamp":1302787800,"date":"2011-04-14","index":9303,"close":60.02,"high":60.12,"low":59.49,"open":59.55,"volume":10436200},{"timestamp":1302874200,"date":"2011-04-15","index":9304,"close":60.56,"high":60.95,"low":59.98,"open":60.24,"volume":18608500},{"timestamp":1303133400,"date":"2011-04-18","index":9305,"close":60.46,"high":61.19,"low":60.1,"open":60.45,"volume":20034800}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9306,"close":62.69,"high":62.87,"low":61.8,"open":62,"volume":26083100},{"timestamp":1303306200,"date":"2011-04-20","index":9307,"close":64.39,"high":64.54,"low":63.18,"open":63.21,"volume":26732100},{"timestamp":1303392600,"date":"2011-04-21","index":9308,"close":64.07,"high":64.3,"low":63.77,"open":63.81,"volume":11688100},{"timestamp":1303738200,"date":"2011-04-25","index":9309,"close":64.11,"high":64.2,"low":63.51,"open":63.65,"volume":7226900},{"timestamp":1303824600,"date":"2011-04-26","index":9310,"close":64.95,"high":65.3,"low":64.07,"open":64.07,"volume":14500000},{"timestamp":1303911000,"date":"2011-04-27","index":9311,"close":65.57,"high":65.6,"low":63.4,"open":63.45,"volume":23777500},{"timestamp":1303997400,"date":"2011-04-28","index":9312,"close":65.38,"high":65.74,"low":64.93,"open":65.39,"volume":13091400},{"timestamp":1304083800,"date":"2011-04-29","index":9313,"close":65.72,"high":65.97,"low":65.4,"open":65.59,"volume":12100000},{"timestamp":1304343000,"date":"2011-05-02","index":9314,"close":66.21,"high":66.31,"low":65.81,"open":65.92,"volume":15456200},{"timestamp":1304429400,"date":"2011-05-03","index":9315,"close":66.26,"high":66.46,"low":66.01,"open":66.11,"volume":13105500},{"timestamp":1304515800,"date":"2011-05-04","index":9316,"close":65.67,"high":66.32,"low":65.37,"open":66,"volume":13408900}]},{"date":"2011-01-25","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1294410600,"date":"2011-01-07","index":9236,"close":62.6,"high":63.25,"low":62.56,"open":63.2,"volume":11084800},{"timestamp":1294669800,"date":"2011-01-10","index":9237,"close":62.16,"high":62.4,"low":62,"open":62.29,"volume":9775000},{"timestamp":1294756200,"date":"2011-01-11","index":9238,"close":62.27,"high":62.35,"low":62,"open":62.22,"volume":7372800},{"timestamp":1294842600,"date":"2011-01-12","index":9239,"close":62.5,"high":62.88,"low":62.32,"open":62.45,"volume":8312700},{"timestamp":1294929000,"date":"2011-01-13","index":9240,"close":62.91,"high":62.98,"low":62.35,"open":62.56,"volume":9489700},{"timestamp":1295015400,"date":"2011-01-14","index":9241,"close":62.55,"high":62.97,"low":62.25,"open":62.95,"volume":11274700},{"timestamp":1295361000,"date":"2011-01-18","index":9242,"close":62.1,"high":62.59,"low":62.01,"open":62.22,"volume":13944900},{"timestamp":1295447400,"date":"2011-01-19","index":9243,"close":62.56,"high":62.61,"low":62.01,"open":62.05,"volume":9596700},{"timestamp":1295533800,"date":"2011-01-20","index":9244,"close":62.86,"high":63.1,"low":62.54,"open":62.73,"volume":11518600},{"timestamp":1295620200,"date":"2011-01-21","index":9245,"close":62.66,"high":63.25,"low":62.46,"open":63.25,"volume":12932200},{"timestamp":1295879400,"date":"2011-01-24","index":9246,"close":62.22,"high":62.72,"low":62.16,"open":62.56,"volume":11373000}],"post":[{"timestamp":1295965800,"date":"2011-01-25","index":9247,"close":61.08,"high":61.63,"low":60.71,"open":60.89,"volume":28056700},{"timestamp":1296052200,"date":"2011-01-26","index":9248,"close":60.6,"high":61.25,"low":60.6,"open":61.18,"volume":20262100},{"timestamp":1296138600,"date":"2011-01-27","index":9249,"close":60.68,"high":61.04,"low":60.6,"open":60.64,"volume":11219500},{"timestamp":1296225000,"date":"2011-01-28","index":9250,"close":60.01,"high":61,"low":60,"open":60.91,"volume":15298800},{"timestamp":1296484200,"date":"2011-01-31","index":9251,"close":59.77,"high":60.22,"low":59.69,"open":60.16,"volume":19056200},{"timestamp":1296570600,"date":"2011-02-01","index":9252,"close":60.63,"high":60.74,"low":59.7,"open":59.7,"volume":14780500},{"timestamp":1296657000,"date":"2011-02-02","index":9253,"close":60.62,"high":60.76,"low":60.28,"open":60.46,"volume":9994200},{"timestamp":1296743400,"date":"2011-02-03","index":9254,"close":60.8,"high":60.97,"low":60.59,"open":60.66,"volume":10078900},{"timestamp":1296829800,"date":"2011-02-04","index":9255,"close":60.84,"high":60.99,"low":60.65,"open":60.94,"volume":9725500},{"timestamp":1297089000,"date":"2011-02-07","index":9256,"close":60.87,"high":60.99,"low":60.65,"open":60.88,"volume":8217000},{"timestamp":1297175400,"date":"2011-02-08","index":9257,"close":60.94,"high":60.99,"low":60.75,"open":60.94,"volume":7867600}]},{"date":"2010-10-19","estimated":1.15,"reported":1.23,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":9169,"close":61.67,"high":61.98,"low":61.3,"open":61.54,"volume":8703600},{"timestamp":1286285400,"date":"2010-10-05","index":9170,"close":62.8,"high":62.94,"low":62.01,"open":62.08,"volume":12439400},{"timestamp":1286371800,"date":"2010-10-06","index":9171,"close":63.21,"high":63.26,"low":62.5,"open":62.89,"volume":11339800},{"timestamp":1286458200,"date":"2010-10-07","index":9172,"close":63.22,"high":63.5,"low":63,"open":63.29,"volume":9826600},{"timestamp":1286544600,"date":"2010-10-08","index":9173,"close":63.23,"high":63.39,"low":63.03,"open":63.38,"volume":7354800},{"timestamp":1286803800,"date":"2010-10-11","index":9174,"close":63.3,"high":63.31,"low":63.04,"open":63.26,"volume":6172100},{"timestamp":1286890200,"date":"2010-10-12","index":9175,"close":63.29,"high":63.44,"low":62.97,"open":63.13,"volume":8707400},{"timestamp":1286976600,"date":"2010-10-13","index":9176,"close":63.58,"high":63.79,"low":63.29,"open":63.43,"volume":10104700},{"timestamp":1287063000,"date":"2010-10-14","index":9177,"close":63.74,"high":63.8,"low":63.39,"open":63.79,"volume":8632700},{"timestamp":1287149400,"date":"2010-10-15","index":9178,"close":63.57,"high":64,"low":63.14,"open":63.98,"volume":13265100},{"timestamp":1287408600,"date":"2010-10-18","index":9179,"close":63.86,"high":63.98,"low":63.25,"open":63.69,"volume":10814100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9180,"close":63.29,"high":63.67,"low":62.5,"open":62.89,"volume":17235400},{"timestamp":1287581400,"date":"2010-10-20","index":9181,"close":63.6,"high":64.03,"low":63.06,"open":63.32,"volume":10206800},{"timestamp":1287667800,"date":"2010-10-21","index":9182,"close":63.99,"high":64.22,"low":63.52,"open":63.86,"volume":11111700},{"timestamp":1287754200,"date":"2010-10-22","index":9183,"close":63.81,"high":64.12,"low":63.64,"open":64.08,"volume":6774800},{"timestamp":1288013400,"date":"2010-10-25","index":9184,"close":63.98,"high":64.23,"low":63.85,"open":64.04,"volume":7794700},{"timestamp":1288099800,"date":"2010-10-26","index":9185,"close":63.84,"high":63.95,"low":63.61,"open":63.85,"volume":7122900},{"timestamp":1288186200,"date":"2010-10-27","index":9186,"close":63.57,"high":63.69,"low":63.28,"open":63.58,"volume":11916100},{"timestamp":1288272600,"date":"2010-10-28","index":9187,"close":63.56,"high":64.11,"low":63.51,"open":63.94,"volume":10116000},{"timestamp":1288359000,"date":"2010-10-29","index":9188,"close":63.74,"high":63.84,"low":63.32,"open":63.64,"volume":9309900},{"timestamp":1288618200,"date":"2010-11-01","index":9189,"close":63.69,"high":64.09,"low":63.31,"open":63.88,"volume":9356000},{"timestamp":1288704600,"date":"2010-11-02","index":9190,"close":63.88,"high":64.2,"low":63.72,"open":63.94,"volume":8632100}]},{"date":"2010-07-20","estimated":1.21,"reported":1.21,"pre":[{"timestamp":1278077400,"date":"2010-07-02","index":9105,"close":59.08,"high":59.59,"low":58.85,"open":59.42,"volume":10534400},{"timestamp":1278423000,"date":"2010-07-06","index":9106,"close":59.08,"high":59.6,"low":58.67,"open":59.5,"volume":15461100},{"timestamp":1278509400,"date":"2010-07-07","index":9107,"close":60.61,"high":60.7,"low":59.04,"open":59.33,"volume":17280000},{"timestamp":1278595800,"date":"2010-07-08","index":9108,"close":61.38,"high":61.73,"low":60.64,"open":60.93,"volume":15895900},{"timestamp":1278682200,"date":"2010-07-09","index":9109,"close":60.54,"high":61.07,"low":60.38,"open":60.97,"volume":12174000},{"timestamp":1278941400,"date":"2010-07-12","index":9110,"close":60.21,"high":60.54,"low":60.06,"open":60.48,"volume":10797200},{"timestamp":1279027800,"date":"2010-07-13","index":9111,"close":60.5,"high":60.96,"low":60.44,"open":60.59,"volume":10924500},{"timestamp":1279114200,"date":"2010-07-14","index":9112,"close":60.62,"high":60.68,"low":60.05,"open":60.16,"volume":9668500},{"timestamp":1279200600,"date":"2010-07-15","index":9113,"close":60.26,"high":60.75,"low":59.9,"open":60.62,"volume":12839300},{"timestamp":1279287000,"date":"2010-07-16","index":9114,"close":59.44,"high":60.19,"low":59.25,"open":60,"volume":17569900},{"timestamp":1279546200,"date":"2010-07-19","index":9115,"close":59.57,"high":59.79,"low":59.37,"open":59.72,"volume":10277500}],"post":[{"timestamp":1279632600,"date":"2010-07-20","index":9116,"close":58.58,"high":58.77,"low":58,"open":58.45,"volume":22304800},{"timestamp":1279719000,"date":"2010-07-21","index":9117,"close":57.12,"high":58.8,"low":56.87,"open":58.8,"volume":25707600},{"timestamp":1279805400,"date":"2010-07-22","index":9118,"close":57.02,"high":57.62,"low":56.86,"open":57.43,"volume":17972900},{"timestamp":1279891800,"date":"2010-07-23","index":9119,"close":57.63,"high":57.64,"low":57,"open":57.28,"volume":15076600},{"timestamp":1280151000,"date":"2010-07-26","index":9120,"close":57.74,"high":58.01,"low":57.48,"open":57.65,"volume":11775200},{"timestamp":1280237400,"date":"2010-07-27","index":9121,"close":58.1,"high":58.44,"low":57.62,"open":57.95,"volume":16964000},{"timestamp":1280323800,"date":"2010-07-28","index":9122,"close":57.83,"high":58.25,"low":57.65,"open":58.14,"volume":13502100},{"timestamp":1280410200,"date":"2010-07-29","index":9123,"close":57.83,"high":58.27,"low":57.71,"open":58.1,"volume":13031000},{"timestamp":1280496600,"date":"2010-07-30","index":9124,"close":58.09,"high":58.36,"low":57.27,"open":57.63,"volume":12978000},{"timestamp":1280755800,"date":"2010-08-02","index":9125,"close":58.72,"high":58.88,"low":58.41,"open":58.5,"volume":11455600},{"timestamp":1280842200,"date":"2010-08-03","index":9126,"close":59.35,"high":59.6,"low":58.71,"open":58.75,"volume":10855100}]},{"date":"2010-04-20","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1270474200,"date":"2010-04-05","index":9042,"close":65.4,"high":65.89,"low":65.38,"open":65.77,"volume":8617600},{"timestamp":1270560600,"date":"2010-04-06","index":9043,"close":65.31,"high":65.45,"low":65,"open":65.13,"volume":8260100},{"timestamp":1270647000,"date":"2010-04-07","index":9044,"close":65.22,"high":65.49,"low":65.08,"open":65.24,"volume":9409400},{"timestamp":1270733400,"date":"2010-04-08","index":9045,"close":64.93,"high":65.19,"low":64.77,"open":65.19,"volume":8962600},{"timestamp":1270819800,"date":"2010-04-09","index":9046,"close":65.14,"high":65.17,"low":64.78,"open":64.88,"volume":6972700},{"timestamp":1271079000,"date":"2010-04-12","index":9047,"close":65.11,"high":65.21,"low":64.93,"open":65.11,"volume":8692200},{"timestamp":1271165400,"date":"2010-04-13","index":9048,"close":65.68,"high":65.85,"low":64.91,"open":65.06,"volume":12481600},{"timestamp":1271251800,"date":"2010-04-14","index":9049,"close":65.49,"high":65.6,"low":65.18,"open":65.43,"volume":10501900},{"timestamp":1271338200,"date":"2010-04-15","index":9050,"close":65.51,"high":65.54,"low":65.13,"open":65.29,"volume":8656900},{"timestamp":1271424600,"date":"2010-04-16","index":9051,"close":65.02,"high":65.65,"low":64.89,"open":65.34,"volume":15742500},{"timestamp":1271683800,"date":"2010-04-19","index":9052,"close":66.03,"high":66.1,"low":65.06,"open":65.06,"volume":14626300}],"post":[{"timestamp":1271770200,"date":"2010-04-20","index":9053,"close":65.99,"high":66.2,"low":65.73,"open":66.03,"volume":11916400},{"timestamp":1271856600,"date":"2010-04-21","index":9054,"close":65.39,"high":65.98,"low":65.07,"open":65.98,"volume":13355700},{"timestamp":1271943000,"date":"2010-04-22","index":9055,"close":64.78,"high":65.24,"low":64.33,"open":65.18,"volume":19583000},{"timestamp":1272029400,"date":"2010-04-23","index":9056,"close":65.04,"high":65.04,"low":64.33,"open":64.71,"volume":11674900},{"timestamp":1272288600,"date":"2010-04-26","index":9057,"close":64.76,"high":65.2,"low":64.72,"open":64.99,"volume":9281500},{"timestamp":1272375000,"date":"2010-04-27","index":9058,"close":64.28,"high":64.88,"low":64.21,"open":64.57,"volume":11862200},{"timestamp":1272461400,"date":"2010-04-28","index":9059,"close":64.62,"high":64.86,"low":64.25,"open":64.43,"volume":12476600},{"timestamp":1272547800,"date":"2010-04-29","index":9060,"close":65.01,"high":65.34,"low":64.85,"open":64.85,"volume":7930100},{"timestamp":1272634200,"date":"2010-04-30","index":9061,"close":64.3,"high":65.34,"low":64.3,"open":65.13,"volume":14255900},{"timestamp":1272893400,"date":"2010-05-03","index":9062,"close":65.33,"high":65.62,"low":64.54,"open":65.16,"volume":15310500},{"timestamp":1272979800,"date":"2010-05-04","index":9063,"close":64.7,"high":65.28,"low":64.41,"open":65.07,"volume":14895700}]},{"date":"2010-01-26","estimated":0.97,"reported":1.02,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":8984,"close":64.21,"high":64.26,"low":63.63,"open":63.92,"volume":7898000},{"timestamp":1263220200,"date":"2010-01-11","index":8985,"close":64.22,"high":64.75,"low":64.01,"open":64.75,"volume":7975700},{"timestamp":1263306600,"date":"2010-01-12","index":8986,"close":64.56,"high":64.72,"low":64.02,"open":64.13,"volume":10820700},{"timestamp":1263393000,"date":"2010-01-13","index":8987,"close":64.97,"high":65.23,"low":64.54,"open":64.54,"volume":13023800},{"timestamp":1263479400,"date":"2010-01-14","index":8988,"close":65.1,"high":65.27,"low":64.75,"open":65.2,"volume":7899000},{"timestamp":1263565800,"date":"2010-01-15","index":8989,"close":64.56,"high":65.2,"low":63.98,"open":65.14,"volume":20995000},{"timestamp":1263911400,"date":"2010-01-19","index":8990,"close":65.35,"high":65.75,"low":64.11,"open":64.14,"volume":15181800},{"timestamp":1263997800,"date":"2010-01-20","index":8991,"close":65.15,"high":65.95,"low":64.47,"open":65.47,"volume":13033000},{"timestamp":1264084200,"date":"2010-01-21","index":8992,"close":63.97,"high":65.47,"low":63.8,"open":65.07,"volume":14473900},{"timestamp":1264170600,"date":"2010-01-22","index":8993,"close":63.2,"high":64.19,"low":63.09,"open":63.91,"volume":14017200},{"timestamp":1264429800,"date":"2010-01-25","index":8994,"close":63.22,"high":63.7,"low":63.05,"open":63.67,"volume":10001700}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":8995,"close":62.79,"high":63.01,"low":62.22,"open":62.64,"volume":15630300},{"timestamp":1264602600,"date":"2010-01-27","index":8996,"close":63.44,"high":63.72,"low":62.7,"open":62.78,"volume":14982400},{"timestamp":1264689000,"date":"2010-01-28","index":8997,"close":63.8,"high":64.07,"low":63.04,"open":63.57,"volume":17096000},{"timestamp":1264775400,"date":"2010-01-29","index":8998,"close":62.86,"high":64.27,"low":62.82,"open":63.95,"volume":17844400},{"timestamp":1265034600,"date":"2010-02-01","index":8999,"close":63.09,"high":63.26,"low":62.77,"open":63.26,"volume":10153400},{"timestamp":1265121000,"date":"2010-02-02","index":9000,"close":63.99,"high":64.2,"low":62.63,"open":63.2,"volume":13609300},{"timestamp":1265207400,"date":"2010-02-03","index":9001,"close":63.63,"high":63.87,"low":63.29,"open":63.87,"volume":9255900},{"timestamp":1265293800,"date":"2010-02-04","index":9002,"close":62.64,"high":63.62,"low":62.62,"open":63.49,"volume":18397000},{"timestamp":1265380200,"date":"2010-02-05","index":9003,"close":62.64,"high":63.6,"low":61.89,"open":62.69,"volume":16775200},{"timestamp":1265639400,"date":"2010-02-08","index":9004,"close":62.37,"high":62.98,"low":62.26,"open":62.5,"volume":10081200},{"timestamp":1265725800,"date":"2010-02-09","index":9005,"close":62.76,"high":63.47,"low":62.47,"open":62.55,"volume":11356400}]},{"date":"2009-10-13","estimated":1.13,"reported":1.2,"pre":[{"timestamp":1254144600,"date":"2009-09-28","index":8913,"close":61.27,"high":61.54,"low":60.45,"open":60.7,"volume":8721100},{"timestamp":1254231000,"date":"2009-09-29","index":8914,"close":60.93,"high":61.42,"low":60.88,"open":61.28,"volume":7556800},{"timestamp":1254317400,"date":"2009-09-30","index":8915,"close":60.89,"high":61.09,"low":60.33,"open":61.02,"volume":11039300},{"timestamp":1254403800,"date":"2009-10-01","index":8916,"close":59.81,"high":60.93,"low":59.77,"open":60.93,"volume":12207800},{"timestamp":1254490200,"date":"2009-10-02","index":8917,"close":59.73,"high":60.2,"low":59.42,"open":59.82,"volume":9125400},{"timestamp":1254749400,"date":"2009-10-05","index":8918,"close":59.82,"high":59.93,"low":59.44,"open":59.8,"volume":7113800},{"timestamp":1254835800,"date":"2009-10-06","index":8919,"close":60.29,"high":60.54,"low":59.34,"open":60.08,"volume":11766000},{"timestamp":1254922200,"date":"2009-10-07","index":8920,"close":60.71,"high":60.77,"low":59.96,"open":60.17,"volume":7271500},{"timestamp":1255008600,"date":"2009-10-08","index":8921,"close":60.94,"high":61.28,"low":60.88,"open":61.07,"volume":9221000},{"timestamp":1255095000,"date":"2009-10-09","index":8922,"close":61.74,"high":61.74,"low":60.81,"open":60.81,"volume":9247900},{"timestamp":1255354200,"date":"2009-10-12","index":8923,"close":62.53,"high":62.74,"low":61.87,"open":61.89,"volume":12697200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":8924,"close":61.01,"high":61.4,"low":60.63,"open":60.92,"volume":23501200},{"timestamp":1255527000,"date":"2009-10-14","index":8925,"close":60.55,"high":61.24,"low":60.14,"open":61.21,"volume":18951100},{"timestamp":1255613400,"date":"2009-10-15","index":8926,"close":60.94,"high":60.94,"low":60.29,"open":60.43,"volume":14076600},{"timestamp":1255699800,"date":"2009-10-16","index":8927,"close":60.46,"high":60.71,"low":60.25,"open":60.57,"volume":13911200},{"timestamp":1255959000,"date":"2009-10-19","index":8928,"close":61.16,"high":61.47,"low":60.42,"open":60.61,"volume":11443300},{"timestamp":1256045400,"date":"2009-10-20","index":8929,"close":60.59,"high":61.59,"low":60.51,"open":61.31,"volume":15725600},{"timestamp":1256131800,"date":"2009-10-21","index":8930,"close":60.31,"high":61.08,"low":60.28,"open":60.6,"volume":12529900},{"timestamp":1256218200,"date":"2009-10-22","index":8931,"close":60.94,"high":61.24,"low":60.04,"open":60.15,"volume":9926600},{"timestamp":1256304600,"date":"2009-10-23","index":8932,"close":60.54,"high":61.05,"low":60.12,"open":60.86,"volume":10743900},{"timestamp":1256563800,"date":"2009-10-26","index":8933,"close":60.09,"high":60.93,"low":59.96,"open":60.69,"volume":11809200},{"timestamp":1256650200,"date":"2009-10-27","index":8934,"close":60.02,"high":60.4,"low":59.94,"open":60.3,"volume":10269600}]},{"date":"2009-07-14","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1246023000,"date":"2009-06-26","index":8849,"close":56.6,"high":56.6,"low":55.65,"open":56.21,"volume":32295700},{"timestamp":1246282200,"date":"2009-06-29","index":8850,"close":56.96,"high":57,"low":56.03,"open":56.61,"volume":13811100},{"timestamp":1246368600,"date":"2009-06-30","index":8851,"close":56.8,"high":57.23,"low":56.23,"open":57.23,"volume":15974700},{"timestamp":1246455000,"date":"2009-07-01","index":8852,"close":57.07,"high":57.18,"low":56.39,"open":56.82,"volume":15318000},{"timestamp":1246541400,"date":"2009-07-02","index":8853,"close":55.98,"high":56.73,"low":55.95,"open":56.73,"volume":15118600},{"timestamp":1246887000,"date":"2009-07-06","index":8854,"close":56.62,"high":56.76,"low":55.71,"open":56.11,"volume":12879500},{"timestamp":1246973400,"date":"2009-07-07","index":8855,"close":56.23,"high":56.71,"low":56.13,"open":56.61,"volume":9678600},{"timestamp":1247059800,"date":"2009-07-08","index":8856,"close":57.08,"high":57.22,"low":56.23,"open":56.45,"volume":15414200},{"timestamp":1247146200,"date":"2009-07-09","index":8857,"close":56.69,"high":57.25,"low":56.29,"open":57.1,"volume":11324800},{"timestamp":1247232600,"date":"2009-07-10","index":8858,"close":56.93,"high":57.38,"low":56.25,"open":56.34,"volume":13661800},{"timestamp":1247491800,"date":"2009-07-13","index":8859,"close":57.72,"high":57.86,"low":56.77,"open":56.91,"volume":13564900}],"post":[{"timestamp":1247578200,"date":"2009-07-14","index":8860,"close":58.23,"high":58.71,"low":57.44,"open":58,"volume":20433700},{"timestamp":1247664600,"date":"2009-07-15","index":8861,"close":58.96,"high":59,"low":58.22,"open":58.46,"volume":12986200},{"timestamp":1247751000,"date":"2009-07-16","index":8862,"close":59.25,"high":59.7,"low":58.82,"open":58.94,"volume":11596000},{"timestamp":1247837400,"date":"2009-07-17","index":8863,"close":59.23,"high":59.56,"low":58.74,"open":59.56,"volume":11311000},{"timestamp":1248096600,"date":"2009-07-20","index":8864,"close":59.06,"high":59.46,"low":58.74,"open":59.46,"volume":9226300},{"timestamp":1248183000,"date":"2009-07-21","index":8865,"close":59.49,"high":59.9,"low":58.82,"open":59.33,"volume":11222600},{"timestamp":1248269400,"date":"2009-07-22","index":8866,"close":59.19,"high":59.84,"low":58.95,"open":59.45,"volume":9358600},{"timestamp":1248355800,"date":"2009-07-23","index":8867,"close":60.22,"high":60.35,"low":59.1,"open":59.26,"volume":12494700},{"timestamp":1248442200,"date":"2009-07-24","index":8868,"close":61.51,"high":61.62,"low":60.22,"open":60.26,"volume":11413300},{"timestamp":1248701400,"date":"2009-07-27","index":8869,"close":61.27,"high":61.69,"low":60.62,"open":61.49,"volume":7937700},{"timestamp":1248787800,"date":"2009-07-28","index":8870,"close":60.92,"high":61.57,"low":60.6,"open":61.03,"volume":9025500}]},{"date":"2009-04-14","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1238160600,"date":"2009-03-27","index":8786,"close":52.83,"high":53.29,"low":52.55,"open":52.69,"volume":11293600},{"timestamp":1238419800,"date":"2009-03-30","index":8787,"close":53.01,"high":53.46,"low":52.36,"open":52.54,"volume":15743200},{"timestamp":1238506200,"date":"2009-03-31","index":8788,"close":52.6,"high":53.5,"low":52.41,"open":53.36,"volume":18517700},{"timestamp":1238592600,"date":"2009-04-01","index":8789,"close":53.04,"high":53.2,"low":51.88,"open":52.3,"volume":13730300},{"timestamp":1238679000,"date":"2009-04-02","index":8790,"close":52.97,"high":54.13,"low":52.66,"open":53.29,"volume":17418900},{"timestamp":1238765400,"date":"2009-04-03","index":8791,"close":52.15,"high":53.3,"low":51.75,"open":53,"volume":15213700},{"timestamp":1239024600,"date":"2009-04-06","index":8792,"close":52.2,"high":52.54,"low":51.67,"open":52.03,"volume":12768700},{"timestamp":1239111000,"date":"2009-04-07","index":8793,"close":51.36,"high":52,"low":51.28,"open":51.89,"volume":13130100},{"timestamp":1239197400,"date":"2009-04-08","index":8794,"close":51.45,"high":51.87,"low":51.2,"open":51.54,"volume":10935000},{"timestamp":1239283800,"date":"2009-04-09","index":8795,"close":51.41,"high":52.06,"low":51.1,"open":51.99,"volume":15056300},{"timestamp":1239629400,"date":"2009-04-13","index":8796,"close":51.15,"high":51.56,"low":51,"open":51.27,"volume":12067200}],"post":[{"timestamp":1239715800,"date":"2009-04-14","index":8797,"close":51.37,"high":52.46,"low":51.21,"open":51.99,"volume":20768400},{"timestamp":1239802200,"date":"2009-04-15","index":8798,"close":51.77,"high":52.08,"low":51.35,"open":51.79,"volume":11502500},{"timestamp":1239888600,"date":"2009-04-16","index":8799,"close":52.2,"high":52.32,"low":51.55,"open":51.91,"volume":12216300},{"timestamp":1239975000,"date":"2009-04-17","index":8800,"close":53.05,"high":53.37,"low":52.25,"open":52.5,"volume":17691800},{"timestamp":1240234200,"date":"2009-04-20","index":8801,"close":52.47,"high":53.49,"low":52.34,"open":53.17,"volume":15308900},{"timestamp":1240320600,"date":"2009-04-21","index":8802,"close":52.46,"high":52.88,"low":52,"open":52.55,"volume":12236500},{"timestamp":1240407000,"date":"2009-04-22","index":8803,"close":51.18,"high":52.15,"low":51.11,"open":52.1,"volume":13348300},{"timestamp":1240493400,"date":"2009-04-23","index":8804,"close":51.4,"high":51.51,"low":50.31,"open":51.38,"volume":14595000},{"timestamp":1240579800,"date":"2009-04-24","index":8805,"close":50.92,"high":51.84,"low":50.64,"open":51.76,"volume":14767300},{"timestamp":1240839000,"date":"2009-04-27","index":8806,"close":50.86,"high":51.71,"low":50.63,"open":51.32,"volume":13055900},{"timestamp":1240925400,"date":"2009-04-28","index":8807,"close":50.65,"high":51.28,"low":50.41,"open":50.78,"volume":12084100}]},{"date":"2009-01-20","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1230906600,"date":"2009-01-02","index":8728,"close":60.65,"high":61,"low":59.04,"open":60.13,"volume":11638900},{"timestamp":1231165800,"date":"2009-01-05","index":8729,"close":60.05,"high":60.77,"low":59.36,"open":60.42,"volume":15540000},{"timestamp":1231252200,"date":"2009-01-06","index":8730,"close":59.69,"high":60.44,"low":58.9,"open":60.33,"volume":22097600},{"timestamp":1231338600,"date":"2009-01-07","index":8731,"close":59.13,"high":59.82,"low":58.75,"open":59.24,"volume":14293300},{"timestamp":1231425000,"date":"2009-01-08","index":8732,"close":59.02,"high":59.89,"low":58.63,"open":59.66,"volume":17345400},{"timestamp":1231511400,"date":"2009-01-09","index":8733,"close":59.05,"high":59.55,"low":58.55,"open":59.14,"volume":14698300},{"timestamp":1231770600,"date":"2009-01-12","index":8734,"close":58.34,"high":59.41,"low":58.15,"open":59.08,"volume":15253100},{"timestamp":1231857000,"date":"2009-01-13","index":8735,"close":58.84,"high":59.12,"low":58.38,"open":58.6,"volume":15513400},{"timestamp":1231943400,"date":"2009-01-14","index":8736,"close":57.95,"high":58.59,"low":57.38,"open":58.55,"volume":16707900},{"timestamp":1232029800,"date":"2009-01-15","index":8737,"close":57.62,"high":58.2,"low":56.01,"open":58.09,"volume":20383600},{"timestamp":1232116200,"date":"2009-01-16","index":8738,"close":57.44,"high":58.07,"low":56.63,"open":58.07,"volume":20746500}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8739,"close":56.75,"high":58.03,"low":56.5,"open":56.51,"volume":23153700},{"timestamp":1232548200,"date":"2009-01-21","index":8740,"close":56.36,"high":57.59,"low":55.09,"open":57.59,"volume":22306100},{"timestamp":1232634600,"date":"2009-01-22","index":8741,"close":56.87,"high":56.97,"low":55.61,"open":56.37,"volume":19146100},{"timestamp":1232721000,"date":"2009-01-23","index":8742,"close":55.97,"high":56.39,"low":55.1,"open":56.15,"volume":21334000},{"timestamp":1232980200,"date":"2009-01-26","index":8743,"close":56.55,"high":56.95,"low":55.8,"open":56.2,"volume":16347800},{"timestamp":1233066600,"date":"2009-01-27","index":8744,"close":57.54,"high":57.74,"low":56.51,"open":56.85,"volume":14771500},{"timestamp":1233153000,"date":"2009-01-28","index":8745,"close":58.56,"high":58.75,"low":57.9,"open":58.23,"volume":18096400},{"timestamp":1233239400,"date":"2009-01-29","index":8746,"close":58.28,"high":58.77,"low":57.65,"open":58.17,"volume":16159300},{"timestamp":1233325800,"date":"2009-01-30","index":8747,"close":57.69,"high":58.39,"low":57.25,"open":58.18,"volume":13858500},{"timestamp":1233585000,"date":"2009-02-02","index":8748,"close":57.69,"high":58.14,"low":56.92,"open":57.25,"volume":10933900},{"timestamp":1233671400,"date":"2009-02-03","index":8749,"close":58.58,"high":58.81,"low":57.23,"open":58.07,"volume":13181700}]},{"date":"2008-10-14","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1222695000,"date":"2008-09-29","index":8662,"close":66.9,"high":69.86,"low":66.9,"open":68.81,"volume":25740100},{"timestamp":1222781400,"date":"2008-09-30","index":8663,"close":69.28,"high":69.48,"low":67.41,"open":67.5,"volume":19623000},{"timestamp":1222867800,"date":"2008-10-01","index":8664,"close":67.79,"high":69.07,"low":67.28,"open":69.07,"volume":25547700},{"timestamp":1222954200,"date":"2008-10-02","index":8665,"close":67.79,"high":68.26,"low":67.65,"open":67.96,"volume":30897500},{"timestamp":1223040600,"date":"2008-10-03","index":8666,"close":66.16,"high":68.37,"low":66.1,"open":68,"volume":25416700},{"timestamp":1223299800,"date":"2008-10-06","index":8667,"close":64.5,"high":66.04,"low":62.29,"open":65.04,"volume":33471600},{"timestamp":1223386200,"date":"2008-10-07","index":8668,"close":62.49,"high":65.65,"low":62.1,"open":65.11,"volume":24172200},{"timestamp":1223472600,"date":"2008-10-08","index":8669,"close":62.36,"high":63.86,"low":61.12,"open":61.64,"volume":37910400},{"timestamp":1223559000,"date":"2008-10-09","index":8670,"close":57.58,"high":63.16,"low":57.58,"open":62.64,"volume":33493900},{"timestamp":1223645400,"date":"2008-10-10","index":8671,"close":55.85,"high":59,"low":52.06,"open":55.4,"volume":50089400},{"timestamp":1223904600,"date":"2008-10-13","index":8672,"close":62.68,"high":62.8,"low":57.95,"open":58.46,"volume":32537300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":8673,"close":64,"high":67.48,"low":63,"open":66.5,"volume":38915400},{"timestamp":1224077400,"date":"2008-10-15","index":8674,"close":60.54,"high":64.76,"low":60.1,"open":64.31,"volume":25064700},{"timestamp":1224163800,"date":"2008-10-16","index":8675,"close":63.5,"high":63.98,"low":58.31,"open":60.74,"volume":34602200},{"timestamp":1224250200,"date":"2008-10-17","index":8676,"close":62.65,"high":65,"low":62.04,"open":62.95,"volume":25254100},{"timestamp":1224509400,"date":"2008-10-20","index":8677,"close":64.44,"high":64.53,"low":62.15,"open":63.44,"volume":18035000},{"timestamp":1224595800,"date":"2008-10-21","index":8678,"close":63.66,"high":64.9,"low":63.37,"open":63.71,"volume":14042400},{"timestamp":1224682200,"date":"2008-10-22","index":8679,"close":61.42,"high":63.1,"low":60.25,"open":62.27,"volume":23324900},{"timestamp":1224768600,"date":"2008-10-23","index":8680,"close":62.45,"high":63.14,"low":60.2,"open":61.84,"volume":23490600},{"timestamp":1224855000,"date":"2008-10-24","index":8681,"close":60.79,"high":62.49,"low":58.64,"open":59,"volume":23132100},{"timestamp":1225114200,"date":"2008-10-27","index":8682,"close":60.15,"high":62.69,"low":60.1,"open":60.41,"volume":21067000},{"timestamp":1225200600,"date":"2008-10-28","index":8683,"close":64.19,"high":64.5,"low":60.57,"open":61.44,"volume":27526400}]},{"date":"2008-07-15","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1214573400,"date":"2008-06-27","index":8598,"close":63.57,"high":64.71,"low":63.4,"open":64.2,"volume":19081600},{"timestamp":1214832600,"date":"2008-06-30","index":8599,"close":64.34,"high":64.61,"low":63.1,"open":63.54,"volume":12516900},{"timestamp":1214919000,"date":"2008-07-01","index":8600,"close":64.69,"high":64.98,"low":63.74,"open":63.75,"volume":16637300},{"timestamp":1215005400,"date":"2008-07-02","index":8601,"close":64.64,"high":65.11,"low":64.5,"open":64.94,"volume":10708000},{"timestamp":1215091800,"date":"2008-07-03","index":8602,"close":65.12,"high":65.36,"low":64.25,"open":64.35,"volume":7714900},{"timestamp":1215437400,"date":"2008-07-07","index":8603,"close":65.25,"high":65.94,"low":64.87,"open":65.1,"volume":14506700},{"timestamp":1215523800,"date":"2008-07-08","index":8604,"close":66.21,"high":66.28,"low":65.15,"open":65.15,"volume":15476900},{"timestamp":1215610200,"date":"2008-07-09","index":8605,"close":66.18,"high":67,"low":66.02,"open":66.15,"volume":13940700},{"timestamp":1215696600,"date":"2008-07-10","index":8606,"close":66.94,"high":67.2,"low":66.06,"open":66.06,"volume":17399900},{"timestamp":1215783000,"date":"2008-07-11","index":8607,"close":66.26,"high":66.73,"low":66,"open":66.31,"volume":16631500},{"timestamp":1216042200,"date":"2008-07-14","index":8608,"close":66.41,"high":66.94,"low":66.09,"open":66.44,"volume":11114700}],"post":[{"timestamp":1216128600,"date":"2008-07-15","index":8609,"close":67.7,"high":67.98,"low":66.79,"open":67.1,"volume":24203400},{"timestamp":1216215000,"date":"2008-07-16","index":8610,"close":68.19,"high":68.81,"low":67.5,"open":67.77,"volume":18883600},{"timestamp":1216301400,"date":"2008-07-17","index":8611,"close":67.83,"high":68.45,"low":67,"open":68.44,"volume":14217400},{"timestamp":1216387800,"date":"2008-07-18","index":8612,"close":67.82,"high":68.22,"low":67.55,"open":67.75,"volume":12903500},{"timestamp":1216647000,"date":"2008-07-21","index":8613,"close":67.11,"high":67.98,"low":67,"open":67.98,"volume":11279400},{"timestamp":1216733400,"date":"2008-07-22","index":8614,"close":67.99,"high":68.25,"low":67.02,"open":67.02,"volume":15551300},{"timestamp":1216819800,"date":"2008-07-23","index":8615,"close":68.27,"high":68.35,"low":67.62,"open":68.21,"volume":10256800},{"timestamp":1216906200,"date":"2008-07-24","index":8616,"close":68.66,"high":69.25,"low":67.72,"open":68.26,"volume":16543100},{"timestamp":1216992600,"date":"2008-07-25","index":8617,"close":69.03,"high":69.21,"low":68.56,"open":68.88,"volume":10504500},{"timestamp":1217251800,"date":"2008-07-28","index":8618,"close":68.48,"high":68.99,"low":68.42,"open":68.96,"volume":9814300},{"timestamp":1217338200,"date":"2008-07-29","index":8619,"close":68.48,"high":69,"low":68.3,"open":68.55,"volume":13012200}]},{"date":"2008-04-15","estimated":1.2,"reported":1.26,"pre":[{"timestamp":1206970200,"date":"2008-03-31","index":8535,"close":64.87,"high":65.01,"low":63.72,"open":64.29,"volume":13668500},{"timestamp":1207056600,"date":"2008-04-01","index":8536,"close":65.87,"high":65.92,"low":64.51,"open":65.13,"volume":11204700},{"timestamp":1207143000,"date":"2008-04-02","index":8537,"close":65.31,"high":65.97,"low":65.15,"open":65.85,"volume":9791500},{"timestamp":1207229400,"date":"2008-04-03","index":8538,"close":65.27,"high":65.58,"low":64.8,"open":64.8,"volume":7651200},{"timestamp":1207315800,"date":"2008-04-04","index":8539,"close":65.73,"high":65.95,"low":65.03,"open":65.24,"volume":8079600},{"timestamp":1207575000,"date":"2008-04-07","index":8540,"close":66.14,"high":66.24,"low":65.5,"open":65.65,"volume":8901900},{"timestamp":1207661400,"date":"2008-04-08","index":8541,"close":66.32,"high":66.61,"low":65.75,"open":65.98,"volume":8861100},{"timestamp":1207747800,"date":"2008-04-09","index":8542,"close":66.29,"high":66.5,"low":65.94,"open":66.22,"volume":8589900},{"timestamp":1207834200,"date":"2008-04-10","index":8543,"close":66.33,"high":66.57,"low":66.15,"open":66.26,"volume":8272100},{"timestamp":1207920600,"date":"2008-04-11","index":8544,"close":66,"high":66.75,"low":65.94,"open":66.2,"volume":9234800},{"timestamp":1208179800,"date":"2008-04-14","index":8545,"close":65.74,"high":66.42,"low":65.74,"open":65.99,"volume":10326800}],"post":[{"timestamp":1208266200,"date":"2008-04-15","index":8546,"close":65.65,"high":66.02,"low":64.99,"open":65.63,"volume":17362000},{"timestamp":1208352600,"date":"2008-04-16","index":8547,"close":65.7,"high":65.91,"low":65.13,"open":65.79,"volume":12617900},{"timestamp":1208439000,"date":"2008-04-17","index":8548,"close":65.76,"high":66,"low":65.55,"open":65.64,"volume":8841500},{"timestamp":1208525400,"date":"2008-04-18","index":8549,"close":66.51,"high":66.8,"low":65.94,"open":66.07,"volume":10741100},{"timestamp":1208784600,"date":"2008-04-21","index":8550,"close":66.32,"high":66.57,"low":66.05,"open":66.25,"volume":8975600},{"timestamp":1208871000,"date":"2008-04-22","index":8551,"close":66.99,"high":67.16,"low":65.79,"open":66.06,"volume":13185600},{"timestamp":1208957400,"date":"2008-04-23","index":8552,"close":67.26,"high":67.49,"low":66.75,"open":67.12,"volume":10643000},{"timestamp":1209043800,"date":"2008-04-24","index":8553,"close":67.37,"high":67.74,"low":67.02,"open":67.21,"volume":9613100},{"timestamp":1209130200,"date":"2008-04-25","index":8554,"close":67.31,"high":67.7,"low":66.94,"open":67.57,"volume":9182200},{"timestamp":1209389400,"date":"2008-04-28","index":8555,"close":67.32,"high":67.67,"low":67.17,"open":67.3,"volume":9071600},{"timestamp":1209475800,"date":"2008-04-29","index":8556,"close":67.19,"high":67.49,"low":67.13,"open":67.25,"volume":7706800}]},{"date":"2008-01-22","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8477,"close":65.84,"high":66.4,"low":65.72,"open":65.72,"volume":12714800},{"timestamp":1199716200,"date":"2008-01-07","index":8478,"close":66.86,"high":67.21,"low":65.75,"open":65.76,"volume":12352700},{"timestamp":1199802600,"date":"2008-01-08","index":8479,"close":66.94,"high":67.75,"low":66.6,"open":67.05,"volume":13478500},{"timestamp":1199889000,"date":"2008-01-09","index":8480,"close":67.8,"high":68.29,"low":66.99,"open":66.99,"volume":19489900},{"timestamp":1199975400,"date":"2008-01-10","index":8481,"close":67.91,"high":68.23,"low":67.35,"open":67.43,"volume":13043400},{"timestamp":1200061800,"date":"2008-01-11","index":8482,"close":67.88,"high":68.03,"low":67.34,"open":67.34,"volume":15541800},{"timestamp":1200321000,"date":"2008-01-14","index":8483,"close":67.95,"high":68.29,"low":67.31,"open":68.29,"volume":11661600},{"timestamp":1200407400,"date":"2008-01-15","index":8484,"close":67.76,"high":68.17,"low":67.45,"open":67.7,"volume":11545300},{"timestamp":1200493800,"date":"2008-01-16","index":8485,"close":68.31,"high":68.85,"low":67.33,"open":67.33,"volume":18310300},{"timestamp":1200580200,"date":"2008-01-17","index":8486,"close":67.83,"high":68.56,"low":66,"open":68.37,"volume":18336600},{"timestamp":1200666600,"date":"2008-01-18","index":8487,"close":66.29,"high":68.16,"low":66.01,"open":68.16,"volume":22716600}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8488,"close":65.27,"high":66.75,"low":64.5,"open":64.67,"volume":29488900},{"timestamp":1201098600,"date":"2008-01-23","index":8489,"close":64.2,"high":65.57,"low":62.13,"open":65,"volume":22843600},{"timestamp":1201185000,"date":"2008-01-24","index":8490,"close":63.51,"high":64.54,"low":63.34,"open":64.54,"volume":18084400},{"timestamp":1201271400,"date":"2008-01-25","index":8491,"close":62.46,"high":63.99,"low":62.34,"open":63.54,"volume":23938400},{"timestamp":1201530600,"date":"2008-01-28","index":8492,"close":63.07,"high":63.13,"low":62.5,"open":62.66,"volume":10182000},{"timestamp":1201617000,"date":"2008-01-29","index":8493,"close":62.97,"high":63.39,"low":62.83,"open":63.34,"volume":10074000},{"timestamp":1201703400,"date":"2008-01-30","index":8494,"close":62.18,"high":63,"low":62,"open":62.97,"volume":13653300},{"timestamp":1201789800,"date":"2008-01-31","index":8495,"close":63.14,"high":63.39,"low":61.72,"open":61.86,"volume":21274200},{"timestamp":1201876200,"date":"2008-02-01","index":8496,"close":63.36,"high":63.59,"low":62.75,"open":63.35,"volume":11780400},{"timestamp":1202135400,"date":"2008-02-04","index":8497,"close":63.47,"high":63.71,"low":63,"open":63.38,"volume":7976200},{"timestamp":1202221800,"date":"2008-02-05","index":8498,"close":62.87,"high":63.75,"low":62.8,"open":63.72,"volume":11320400}]},{"date":"2007-10-16","estimated":0.99,"reported":1.06,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":8411,"close":66.14,"high":66.2,"low":65.66,"open":65.66,"volume":12568700},{"timestamp":1191331800,"date":"2007-10-02","index":8412,"close":66.05,"high":66.34,"low":65.88,"open":66.16,"volume":9839400},{"timestamp":1191418200,"date":"2007-10-03","index":8413,"close":66.1,"high":66.8,"low":65.82,"open":65.87,"volume":9377800},{"timestamp":1191504600,"date":"2007-10-04","index":8414,"close":66.11,"high":66.35,"low":66,"open":66.1,"volume":8741800},{"timestamp":1191591000,"date":"2007-10-05","index":8415,"close":66.25,"high":66.4,"low":66.2,"open":66.3,"volume":9407400},{"timestamp":1191850200,"date":"2007-10-08","index":8416,"close":66.02,"high":66.38,"low":65.95,"open":66.25,"volume":5678900},{"timestamp":1191936600,"date":"2007-10-09","index":8417,"close":66.25,"high":66.27,"low":65.94,"open":66.1,"volume":7639500},{"timestamp":1192023000,"date":"2007-10-10","index":8418,"close":65.83,"high":66.3,"low":65.67,"open":66.27,"volume":8523900},{"timestamp":1192109400,"date":"2007-10-11","index":8419,"close":65.95,"high":66.23,"low":65.83,"open":65.98,"volume":10369200},{"timestamp":1192195800,"date":"2007-10-12","index":8420,"close":65.94,"high":66.24,"low":65.81,"open":66.17,"volume":7025800},{"timestamp":1192455000,"date":"2007-10-15","index":8421,"close":65.65,"high":66.16,"low":65.41,"open":65.95,"volume":9198100}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8422,"close":65.07,"high":66,"low":64.61,"open":65.77,"volume":14314900},{"timestamp":1192627800,"date":"2007-10-17","index":8423,"close":64.85,"high":65.58,"low":64.72,"open":65.55,"volume":10198300},{"timestamp":1192714200,"date":"2007-10-18","index":8424,"close":64.9,"high":65.32,"low":64.69,"open":65.24,"volume":13529500},{"timestamp":1192800600,"date":"2007-10-19","index":8425,"close":64.23,"high":65,"low":64.16,"open":64.58,"volume":15297000},{"timestamp":1193059800,"date":"2007-10-22","index":8426,"close":64.34,"high":64.39,"low":63.55,"open":64.3,"volume":11153100},{"timestamp":1193146200,"date":"2007-10-23","index":8427,"close":64.55,"high":64.6,"low":63.96,"open":64.4,"volume":7727900},{"timestamp":1193232600,"date":"2007-10-24","index":8428,"close":64.44,"high":64.52,"low":63.73,"open":64.33,"volume":11114300},{"timestamp":1193319000,"date":"2007-10-25","index":8429,"close":63.95,"high":64.45,"low":63.73,"open":64.42,"volume":10605500},{"timestamp":1193405400,"date":"2007-10-26","index":8430,"close":64.3,"high":64.6,"low":63.82,"open":64.18,"volume":9531300},{"timestamp":1193664600,"date":"2007-10-29","index":8431,"close":64.98,"high":65.46,"low":64.3,"open":64.45,"volume":12797700},{"timestamp":1193751000,"date":"2007-10-30","index":8432,"close":64.82,"high":65.27,"low":64.75,"open":64.8,"volume":7698400}]},{"date":"2007-07-17","estimated":1,"reported":1.05,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8347,"close":61.62,"high":61.94,"low":61.21,"open":61.58,"volume":12025100},{"timestamp":1183383000,"date":"2007-07-02","index":8348,"close":61.85,"high":62,"low":61.38,"open":61.94,"volume":8090400},{"timestamp":1183469400,"date":"2007-07-03","index":8349,"close":61.95,"high":62.28,"low":61.88,"open":62,"volume":4716100},{"timestamp":1183642200,"date":"2007-07-05","index":8350,"close":62.28,"high":62.42,"low":61.87,"open":62.1,"volume":8299700},{"timestamp":1183728600,"date":"2007-07-06","index":8351,"close":62.13,"high":62.4,"low":62,"open":62.1,"volume":7558900},{"timestamp":1183987800,"date":"2007-07-09","index":8352,"close":62.72,"high":63.33,"low":61.99,"open":62.36,"volume":18794500},{"timestamp":1184074200,"date":"2007-07-10","index":8353,"close":62.2,"high":62.85,"low":62.12,"open":62.72,"volume":14338300},{"timestamp":1184160600,"date":"2007-07-11","index":8354,"close":62.86,"high":62.99,"low":62.15,"open":62.2,"volume":11145900},{"timestamp":1184247000,"date":"2007-07-12","index":8355,"close":63.36,"high":63.41,"low":62.62,"open":63.05,"volume":11042400},{"timestamp":1184333400,"date":"2007-07-13","index":8356,"close":63.43,"high":63.6,"low":63.01,"open":63.47,"volume":8999400},{"timestamp":1184592600,"date":"2007-07-16","index":8357,"close":63.8,"high":63.88,"low":63.28,"open":63.37,"volume":13368200}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8358,"close":62.74,"high":63.52,"low":62.28,"open":62.88,"volume":27568400},{"timestamp":1184765400,"date":"2007-07-18","index":8359,"close":62.2,"high":62.9,"low":62.02,"open":62.51,"volume":16892500},{"timestamp":1184851800,"date":"2007-07-19","index":8360,"close":62.39,"high":62.7,"low":62.06,"open":62.35,"volume":12653800},{"timestamp":1184938200,"date":"2007-07-20","index":8361,"close":61.79,"high":62.5,"low":61.72,"open":62.39,"volume":13773900},{"timestamp":1185197400,"date":"2007-07-23","index":8362,"close":62,"high":62.33,"low":61.85,"open":61.89,"volume":9439400},{"timestamp":1185283800,"date":"2007-07-24","index":8363,"close":61.47,"high":62.13,"low":61.42,"open":61.57,"volume":10753800},{"timestamp":1185370200,"date":"2007-07-25","index":8364,"close":61.53,"high":61.99,"low":61.19,"open":61.48,"volume":10622200},{"timestamp":1185456600,"date":"2007-07-26","index":8365,"close":60.96,"high":61.52,"low":60.75,"open":61.03,"volume":23319000},{"timestamp":1185543000,"date":"2007-07-27","index":8366,"close":59.77,"high":61.14,"low":59.72,"open":60.75,"volume":23503600},{"timestamp":1185802200,"date":"2007-07-30","index":8367,"close":60.07,"high":60.44,"low":59.77,"open":59.93,"volume":13604100},{"timestamp":1185888600,"date":"2007-07-31","index":8368,"close":60.5,"high":61.78,"low":60.5,"open":61.35,"volume":21874200}]},{"date":"2007-04-17","estimated":1.05,"reported":1.16,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8284,"close":60.26,"high":60.45,"low":59.95,"open":60.43,"volume":13275100},{"timestamp":1175520600,"date":"2007-04-02","index":8285,"close":60.1,"high":60.4,"low":60.03,"open":60.26,"volume":9734200},{"timestamp":1175607000,"date":"2007-04-03","index":8286,"close":60.64,"high":60.87,"low":60.25,"open":60.55,"volume":12055300},{"timestamp":1175693400,"date":"2007-04-04","index":8287,"close":61.29,"high":61.35,"low":60.55,"open":60.71,"volume":12983300},{"timestamp":1175779800,"date":"2007-04-05","index":8288,"close":61.55,"high":61.9,"low":61.23,"open":61.34,"volume":9694800},{"timestamp":1176125400,"date":"2007-04-09","index":8289,"close":61.63,"high":61.75,"low":61.37,"open":61.6,"volume":5829600},{"timestamp":1176211800,"date":"2007-04-10","index":8290,"close":61.67,"high":61.87,"low":61.46,"open":61.54,"volume":9137600},{"timestamp":1176298200,"date":"2007-04-11","index":8291,"close":61.89,"high":62.29,"low":61.5,"open":61.52,"volume":14688400},{"timestamp":1176384600,"date":"2007-04-12","index":8292,"close":61.92,"high":61.95,"low":61.5,"open":61.55,"volume":9342600},{"timestamp":1176471000,"date":"2007-04-13","index":8293,"close":62.35,"high":62.38,"low":61.89,"open":62.15,"volume":14546100},{"timestamp":1176730200,"date":"2007-04-16","index":8294,"close":63.02,"high":63.02,"low":62.41,"open":62.49,"volume":13395100}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8295,"close":64.55,"high":65.4,"low":64.43,"open":65.3,"volume":29072800},{"timestamp":1176903000,"date":"2007-04-18","index":8296,"close":64.43,"high":64.77,"low":64.15,"open":64.45,"volume":11757000},{"timestamp":1176989400,"date":"2007-04-19","index":8297,"close":64.94,"high":65.03,"low":64.3,"open":64.94,"volume":12530900},{"timestamp":1177075800,"date":"2007-04-20","index":8298,"close":65.12,"high":65.45,"low":64.87,"open":65.45,"volume":15794600},{"timestamp":1177335000,"date":"2007-04-23","index":8299,"close":64.75,"high":65.12,"low":64.68,"open":65,"volume":10862400},{"timestamp":1177421400,"date":"2007-04-24","index":8300,"close":64.49,"high":65.15,"low":64.36,"open":65.15,"volume":10367000},{"timestamp":1177507800,"date":"2007-04-25","index":8301,"close":64.68,"high":65.12,"low":64.5,"open":64.75,"volume":12907800},{"timestamp":1177594200,"date":"2007-04-26","index":8302,"close":64.24,"high":64.7,"low":64.15,"open":64.49,"volume":10533100},{"timestamp":1177680600,"date":"2007-04-27","index":8303,"close":64.17,"high":64.53,"low":63.85,"open":64.01,"volume":9817600},{"timestamp":1177939800,"date":"2007-04-30","index":8304,"close":64.22,"high":64.37,"low":63.75,"open":64,"volume":13917900},{"timestamp":1178026200,"date":"2007-05-01","index":8305,"close":64.56,"high":64.94,"low":64.26,"open":64.53,"volume":10049100}]},{"date":"2007-01-23","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":8226,"close":66.62,"high":67.25,"low":66.5,"open":66.8,"volume":8141100},{"timestamp":1168266600,"date":"2007-01-08","index":8227,"close":66.51,"high":66.75,"low":66.05,"open":66.51,"volume":6180400},{"timestamp":1168353000,"date":"2007-01-09","index":8228,"close":66.26,"high":66.85,"low":66.13,"open":66.6,"volume":7147100},{"timestamp":1168439400,"date":"2007-01-10","index":8229,"close":66.15,"high":66.56,"low":66.07,"open":66.56,"volume":6528700},{"timestamp":1168525800,"date":"2007-01-11","index":8230,"close":66.73,"high":66.84,"low":66.28,"open":66.4,"volume":6371500},{"timestamp":1168612200,"date":"2007-01-12","index":8231,"close":66.64,"high":66.8,"low":66.3,"open":66.45,"volume":6189400},{"timestamp":1168957800,"date":"2007-01-16","index":8232,"close":66.54,"high":66.75,"low":66.3,"open":66.65,"volume":7963700},{"timestamp":1169044200,"date":"2007-01-17","index":8233,"close":66.87,"high":67.38,"low":66.42,"open":66.6,"volume":9189900},{"timestamp":1169130600,"date":"2007-01-18","index":8234,"close":67.71,"high":67.99,"low":66.3,"open":66.46,"volume":10695600},{"timestamp":1169217000,"date":"2007-01-19","index":8235,"close":67.76,"high":68.22,"low":67.53,"open":68,"volume":13473300},{"timestamp":1169476200,"date":"2007-01-22","index":8236,"close":67.18,"high":68.11,"low":67.17,"open":68,"volume":10245500}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8237,"close":66.5,"high":67.24,"low":66.13,"open":66.99,"volume":9698300},{"timestamp":1169649000,"date":"2007-01-24","index":8238,"close":67.01,"high":67.09,"low":66.3,"open":66.41,"volume":7665500},{"timestamp":1169735400,"date":"2007-01-25","index":8239,"close":66.68,"high":67.04,"low":66.5,"open":66.81,"volume":7727900},{"timestamp":1169821800,"date":"2007-01-26","index":8240,"close":66.07,"high":66.87,"low":65.99,"open":66.68,"volume":10773000},{"timestamp":1170081000,"date":"2007-01-29","index":8241,"close":66.15,"high":66.4,"low":66,"open":66.25,"volume":8152700},{"timestamp":1170167400,"date":"2007-01-30","index":8242,"close":66.39,"high":66.6,"low":66.1,"open":66.15,"volume":7171900},{"timestamp":1170253800,"date":"2007-01-31","index":8243,"close":66.8,"high":67.02,"low":66.15,"open":66.39,"volume":8171600},{"timestamp":1170340200,"date":"2007-02-01","index":8244,"close":67.01,"high":67.07,"low":66.5,"open":66.8,"volume":9232500},{"timestamp":1170426600,"date":"2007-02-02","index":8245,"close":66.58,"high":67.15,"low":66.49,"open":67,"volume":11317500},{"timestamp":1170685800,"date":"2007-02-05","index":8246,"close":66.3,"high":66.6,"low":66.1,"open":66.38,"volume":7526200},{"timestamp":1170772200,"date":"2007-02-06","index":8247,"close":66,"high":66.43,"low":65.79,"open":66.39,"volume":8180100}]},{"date":"2006-10-17","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8161,"close":65.09,"high":65.33,"low":64.94,"open":65,"volume":6237000},{"timestamp":1159882200,"date":"2006-10-03","index":8162,"close":65.5,"high":65.68,"low":64.97,"open":65.06,"volume":6944900},{"timestamp":1159968600,"date":"2006-10-04","index":8163,"close":65.83,"high":65.88,"low":65.37,"open":65.54,"volume":6168300},{"timestamp":1160055000,"date":"2006-10-05","index":8164,"close":65.11,"high":65.64,"low":65.11,"open":65.3,"volume":7998400},{"timestamp":1160141400,"date":"2006-10-06","index":8165,"close":65.06,"high":65.16,"low":64.86,"open":65.01,"volume":7134500},{"timestamp":1160400600,"date":"2006-10-09","index":8166,"close":64.87,"high":65,"low":64.66,"open":64.9,"volume":5545700},{"timestamp":1160487000,"date":"2006-10-10","index":8167,"close":64.96,"high":64.98,"low":64.7,"open":64.84,"volume":6047100},{"timestamp":1160573400,"date":"2006-10-11","index":8168,"close":65.1,"high":65.2,"low":64.8,"open":64.89,"volume":4855700},{"timestamp":1160659800,"date":"2006-10-12","index":8169,"close":64.84,"high":65.29,"low":64.78,"open":65.23,"volume":7902000},{"timestamp":1160746200,"date":"2006-10-13","index":8170,"close":64.58,"high":65.74,"low":64.5,"open":65.74,"volume":6413600},{"timestamp":1161005400,"date":"2006-10-16","index":8171,"close":64.93,"high":65.08,"low":64.7,"open":65.05,"volume":6357100}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8172,"close":66.08,"high":66.5,"low":65.5,"open":65.63,"volume":15308200},{"timestamp":1161178200,"date":"2006-10-18","index":8173,"close":68.15,"high":68.15,"low":66.5,"open":66.68,"volume":17880100},{"timestamp":1161264600,"date":"2006-10-19","index":8174,"close":68.04,"high":68.22,"low":67.84,"open":68,"volume":8608800},{"timestamp":1161351000,"date":"2006-10-20","index":8175,"close":68.62,"high":69.14,"low":68.27,"open":68.4,"volume":12064700},{"timestamp":1161610200,"date":"2006-10-23","index":8176,"close":69.1,"high":69.41,"low":68.33,"open":68.35,"volume":8941400},{"timestamp":1161696600,"date":"2006-10-24","index":8177,"close":68.75,"high":68.86,"low":68.26,"open":68.6,"volume":10853500},{"timestamp":1161783000,"date":"2006-10-25","index":8178,"close":68.83,"high":68.95,"low":68.47,"open":68.75,"volume":7007400},{"timestamp":1161869400,"date":"2006-10-26","index":8179,"close":68.82,"high":68.89,"low":68.08,"open":68.77,"volume":8171600},{"timestamp":1161955800,"date":"2006-10-27","index":8180,"close":68.17,"high":68.64,"low":68,"open":68.6,"volume":7945500},{"timestamp":1162218600,"date":"2006-10-30","index":8181,"close":67.7,"high":68.36,"low":67.55,"open":68.33,"volume":9175200},{"timestamp":1162305000,"date":"2006-10-31","index":8182,"close":67.4,"high":67.8,"low":67.23,"open":67.8,"volume":11950600}]},{"date":"2006-07-18","estimated":0.97,"reported":0.98,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":8097,"close":59.92,"high":60.35,"low":59.91,"open":60.14,"volume":10294200},{"timestamp":1151933400,"date":"2006-07-03","index":8098,"close":60.15,"high":60.38,"low":60.02,"open":60.13,"volume":3302400},{"timestamp":1152106200,"date":"2006-07-05","index":8099,"close":60.04,"high":60.42,"low":59.8,"open":59.8,"volume":6556400},{"timestamp":1152192600,"date":"2006-07-06","index":8100,"close":60.52,"high":60.69,"low":60.05,"open":60.12,"volume":5631800},{"timestamp":1152279000,"date":"2006-07-07","index":8101,"close":60.62,"high":60.87,"low":60.43,"open":60.6,"volume":5353100},{"timestamp":1152538200,"date":"2006-07-10","index":8102,"close":60.95,"high":60.99,"low":60.7,"open":60.85,"volume":4732500},{"timestamp":1152624600,"date":"2006-07-11","index":8103,"close":60.77,"high":60.99,"low":60.6,"open":60.95,"volume":7102700},{"timestamp":1152711000,"date":"2006-07-12","index":8104,"close":60.62,"high":60.95,"low":60.57,"open":60.81,"volume":6169400},{"timestamp":1152797400,"date":"2006-07-13","index":8105,"close":60.27,"high":60.76,"low":60.17,"open":60.73,"volume":8022400},{"timestamp":1152883800,"date":"2006-07-14","index":8106,"close":60.46,"high":61.06,"low":60.15,"open":60.31,"volume":7532000},{"timestamp":1153143000,"date":"2006-07-17","index":8107,"close":60.91,"high":61.3,"low":60.55,"open":60.55,"volume":7284200}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8108,"close":60.6,"high":61.02,"low":59.68,"open":60.8,"volume":8302900},{"timestamp":1153315800,"date":"2006-07-19","index":8109,"close":61.31,"high":61.49,"low":60.49,"open":60.82,"volume":8465000},{"timestamp":1153402200,"date":"2006-07-20","index":8110,"close":61.37,"high":61.73,"low":61.2,"open":61.2,"volume":5563200},{"timestamp":1153488600,"date":"2006-07-21","index":8111,"close":61.73,"high":61.99,"low":61.57,"open":61.67,"volume":8654400},{"timestamp":1153747800,"date":"2006-07-24","index":8112,"close":61.98,"high":62,"low":61.63,"open":61.67,"volume":7828200},{"timestamp":1153834200,"date":"2006-07-25","index":8113,"close":62,"high":62,"low":61.49,"open":61.5,"volume":6303500},{"timestamp":1153920600,"date":"2006-07-26","index":8114,"close":62.05,"high":62.15,"low":61.65,"open":61.75,"volume":5660300},{"timestamp":1154007000,"date":"2006-07-27","index":8115,"close":62.56,"high":62.57,"low":62.05,"open":62.15,"volume":7658600},{"timestamp":1154093400,"date":"2006-07-28","index":8116,"close":62.92,"high":63,"low":62.45,"open":62.55,"volume":7786400},{"timestamp":1154352600,"date":"2006-07-31","index":8117,"close":62.55,"high":62.88,"low":62.53,"open":62.67,"volume":7059400},{"timestamp":1154439000,"date":"2006-08-01","index":8118,"close":62.68,"high":62.85,"low":62.29,"open":62.38,"volume":4551700}]},{"date":"2006-04-18","estimated":0.98,"reported":0.99,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":8034,"close":59.22,"high":59.73,"low":59.06,"open":59.45,"volume":9704000},{"timestamp":1144071000,"date":"2006-04-03","index":8035,"close":59.17,"high":59.76,"low":59.12,"open":59.49,"volume":9271700},{"timestamp":1144157400,"date":"2006-04-04","index":8036,"close":58.82,"high":59.31,"low":58.75,"open":59.27,"volume":9506700},{"timestamp":1144243800,"date":"2006-04-05","index":8037,"close":58.4,"high":58.98,"low":58.31,"open":58.6,"volume":8809200},{"timestamp":1144330200,"date":"2006-04-06","index":8038,"close":58.5,"high":58.74,"low":58.11,"open":58.4,"volume":6432000},{"timestamp":1144416600,"date":"2006-04-07","index":8039,"close":57.83,"high":58.72,"low":57.7,"open":58.45,"volume":8974300},{"timestamp":1144675800,"date":"2006-04-10","index":8040,"close":57.71,"high":57.91,"low":57.52,"open":57.85,"volume":9309100},{"timestamp":1144762200,"date":"2006-04-11","index":8041,"close":57.75,"high":58.02,"low":57.32,"open":57.71,"volume":9114500},{"timestamp":1144848600,"date":"2006-04-12","index":8042,"close":57.87,"high":57.99,"low":57.76,"open":57.85,"volume":6708200},{"timestamp":1144935000,"date":"2006-04-13","index":8043,"close":57.91,"high":58,"low":57.53,"open":57.84,"volume":7339900},{"timestamp":1145280600,"date":"2006-04-17","index":8044,"close":57.65,"high":57.82,"low":57.46,"open":57.68,"volume":8810800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":8045,"close":58.13,"high":58.14,"low":57.67,"open":57.7,"volume":12658300},{"timestamp":1145453400,"date":"2006-04-19","index":8046,"close":58.02,"high":58.38,"low":57.85,"open":58.28,"volume":9145600},{"timestamp":1145539800,"date":"2006-04-20","index":8047,"close":58.22,"high":58.5,"low":58.02,"open":58.06,"volume":7619600},{"timestamp":1145626200,"date":"2006-04-21","index":8048,"close":58.37,"high":58.6,"low":58.06,"open":58.5,"volume":10014200},{"timestamp":1145885400,"date":"2006-04-24","index":8049,"close":58.33,"high":58.61,"low":58.19,"open":58.51,"volume":8139300},{"timestamp":1145971800,"date":"2006-04-25","index":8050,"close":58.21,"high":58.45,"low":58.12,"open":58.32,"volume":8543400},{"timestamp":1146058200,"date":"2006-04-26","index":8051,"close":58.54,"high":58.64,"low":58.29,"open":58.38,"volume":10586700},{"timestamp":1146144600,"date":"2006-04-27","index":8052,"close":58.65,"high":58.92,"low":58.2,"open":58.2,"volume":11577800},{"timestamp":1146231000,"date":"2006-04-28","index":8053,"close":58.61,"high":58.79,"low":58.5,"open":58.65,"volume":8572000},{"timestamp":1146490200,"date":"2006-05-01","index":8054,"close":58.59,"high":58.78,"low":58.55,"open":58.71,"volume":7541800},{"timestamp":1146576600,"date":"2006-05-02","index":8055,"close":58.67,"high":58.96,"low":58.6,"open":58.77,"volume":5591900}]},{"date":"2006-01-24","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1136557800,"date":"2006-01-06","index":7976,"close":62.6,"high":62.74,"low":62.14,"open":62.36,"volume":5919200},{"timestamp":1136817000,"date":"2006-01-09","index":7977,"close":62.99,"high":63.01,"low":62.43,"open":62.52,"volume":7103700},{"timestamp":1136903400,"date":"2006-01-10","index":7978,"close":63.1,"high":63.1,"low":62.5,"open":62.52,"volume":6656700},{"timestamp":1136989800,"date":"2006-01-11","index":7979,"close":62.5,"high":62.99,"low":61.94,"open":62.96,"volume":8824100},{"timestamp":1137076200,"date":"2006-01-12","index":7980,"close":62.21,"high":62.55,"low":61.8,"open":62.5,"volume":7262400},{"timestamp":1137162600,"date":"2006-01-13","index":7981,"close":61.82,"high":62.29,"low":61.42,"open":61.9,"volume":7043600},{"timestamp":1137508200,"date":"2006-01-17","index":7982,"close":61.28,"high":62.07,"low":61.1,"open":61.31,"volume":9674000},{"timestamp":1137594600,"date":"2006-01-18","index":7983,"close":62.19,"high":62.24,"low":61.35,"open":61.75,"volume":7547400},{"timestamp":1137681000,"date":"2006-01-19","index":7984,"close":62.17,"high":62.62,"low":61.7,"open":62.3,"volume":7494700},{"timestamp":1137767400,"date":"2006-01-20","index":7985,"close":60.8,"high":62.3,"low":60.73,"open":61.24,"volume":11023500},{"timestamp":1138026600,"date":"2006-01-23","index":7986,"close":61.19,"high":61.24,"low":60.61,"open":60.75,"volume":7213100}],"post":[{"timestamp":1138113000,"date":"2006-01-24","index":7987,"close":59.36,"high":60.79,"low":59.36,"open":60.19,"volume":19956800},{"timestamp":1138199400,"date":"2006-01-25","index":7988,"close":58.5,"high":61,"low":58.04,"open":61,"volume":25368800},{"timestamp":1138285800,"date":"2006-01-26","index":7989,"close":58.64,"high":59.5,"low":58.56,"open":58.75,"volume":15946100},{"timestamp":1138372200,"date":"2006-01-27","index":7990,"close":58.71,"high":59.21,"low":58.35,"open":58.95,"volume":11596300},{"timestamp":1138631400,"date":"2006-01-30","index":7991,"close":58.4,"high":58.75,"low":58.04,"open":58.71,"volume":11877300},{"timestamp":1138717800,"date":"2006-01-31","index":7992,"close":57.54,"high":58.34,"low":57.45,"open":58.15,"volume":20563700},{"timestamp":1138804200,"date":"2006-02-01","index":7993,"close":57.86,"high":58.42,"low":57.65,"open":57.67,"volume":13406000},{"timestamp":1138890600,"date":"2006-02-02","index":7994,"close":57.65,"high":58.38,"low":57.59,"open":58.35,"volume":10014200},{"timestamp":1138977000,"date":"2006-02-03","index":7995,"close":57.38,"high":57.5,"low":57.02,"open":57.26,"volume":11020100},{"timestamp":1139236200,"date":"2006-02-06","index":7996,"close":56.85,"high":57.56,"low":56.81,"open":57.5,"volume":10618900},{"timestamp":1139322600,"date":"2006-02-07","index":7997,"close":56.8,"high":57.33,"low":56.7,"open":57,"volume":10338700}]},{"date":"2005-10-18","estimated":0.86,"reported":0.87,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":7910,"close":62.58,"high":63.25,"low":62.51,"open":63.18,"volume":6826600},{"timestamp":1128432600,"date":"2005-10-04","index":7911,"close":63.05,"high":63.28,"low":62.45,"open":62.9,"volume":6950300},{"timestamp":1128519000,"date":"2005-10-05","index":7912,"close":62.25,"high":63.19,"low":62.22,"open":62.9,"volume":6667700},{"timestamp":1128605400,"date":"2005-10-06","index":7913,"close":61.57,"high":62.59,"low":61.18,"open":62.57,"volume":12716200},{"timestamp":1128691800,"date":"2005-10-07","index":7914,"close":61.34,"high":61.8,"low":61.12,"open":61.8,"volume":11685000},{"timestamp":1128951000,"date":"2005-10-10","index":7915,"close":61.47,"high":62.17,"low":60.53,"open":61.28,"volume":7672600},{"timestamp":1129037400,"date":"2005-10-11","index":7916,"close":61.29,"high":61.68,"low":61.08,"open":61.57,"volume":7801000},{"timestamp":1129123800,"date":"2005-10-12","index":7917,"close":61.8,"high":62.1,"low":61.15,"open":61.43,"volume":8046500},{"timestamp":1129210200,"date":"2005-10-13","index":7918,"close":64.02,"high":64.6,"low":61.77,"open":61.8,"volume":19778100},{"timestamp":1129296600,"date":"2005-10-14","index":7919,"close":63.7,"high":64.04,"low":63.43,"open":64.03,"volume":13318800},{"timestamp":1129555800,"date":"2005-10-17","index":7920,"close":63,"high":63.65,"low":62.67,"open":63.65,"volume":9214800}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":7921,"close":62.97,"high":64,"low":62.66,"open":63.61,"volume":19695000},{"timestamp":1129728600,"date":"2005-10-19","index":7922,"close":64.32,"high":64.35,"low":62.69,"open":63.1,"volume":13733400},{"timestamp":1129815000,"date":"2005-10-20","index":7923,"close":64.17,"high":64.59,"low":63.9,"open":64.4,"volume":8621500},{"timestamp":1129901400,"date":"2005-10-21","index":7924,"close":64.07,"high":64.49,"low":63.88,"open":64.3,"volume":13887900},{"timestamp":1130160600,"date":"2005-10-24","index":7925,"close":64.1,"high":64.5,"low":63.45,"open":64.2,"volume":8744600},{"timestamp":1130247000,"date":"2005-10-25","index":7926,"close":63.58,"high":63.95,"low":63.26,"open":63.77,"volume":7066600},{"timestamp":1130333400,"date":"2005-10-26","index":7927,"close":62.81,"high":63.58,"low":62.58,"open":63.2,"volume":8961100},{"timestamp":1130419800,"date":"2005-10-27","index":7928,"close":61.44,"high":62.52,"low":61.05,"open":62.5,"volume":14097200},{"timestamp":1130506200,"date":"2005-10-28","index":7929,"close":62.95,"high":62.99,"low":61.73,"open":62.05,"volume":8903800},{"timestamp":1130769000,"date":"2005-10-31","index":7930,"close":62.62,"high":63,"low":62.55,"open":62.91,"volume":9769300},{"timestamp":1130855400,"date":"2005-11-01","index":7931,"close":61.9,"high":62.74,"low":61.8,"open":62.48,"volume":9859100}]},{"date":"2005-07-19","estimated":0.91,"reported":0.93,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":7846,"close":64.95,"high":65.43,"low":64.82,"open":64.82,"volume":6718200},{"timestamp":1120570200,"date":"2005-07-05","index":7847,"close":64.85,"high":65.25,"low":64.38,"open":64.4,"volume":6384100},{"timestamp":1120656600,"date":"2005-07-06","index":7848,"close":64.15,"high":64.93,"low":64.15,"open":64.9,"volume":6661400},{"timestamp":1120743000,"date":"2005-07-07","index":7849,"close":63.92,"high":64.1,"low":63.52,"open":64.1,"volume":8278900},{"timestamp":1120829400,"date":"2005-07-08","index":7850,"close":64.28,"high":64.3,"low":63.53,"open":63.9,"volume":8144900},{"timestamp":1121088600,"date":"2005-07-11","index":7851,"close":64.79,"high":64.82,"low":64.11,"open":64.28,"volume":6528500},{"timestamp":1121175000,"date":"2005-07-12","index":7852,"close":64.78,"high":65,"low":64.61,"open":64.79,"volume":5141600},{"timestamp":1121261400,"date":"2005-07-13","index":7853,"close":64.42,"high":64.89,"low":64.35,"open":64.62,"volume":6809800},{"timestamp":1121347800,"date":"2005-07-14","index":7854,"close":64.6,"high":64.88,"low":64.32,"open":64.7,"volume":6521400},{"timestamp":1121434200,"date":"2005-07-15","index":7855,"close":65.03,"high":65.15,"low":64.57,"open":64.57,"volume":6444500},{"timestamp":1121693400,"date":"2005-07-18","index":7856,"close":64.6,"high":65.07,"low":64.45,"open":64.85,"volume":5938000}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":7857,"close":65.02,"high":65.06,"low":64.5,"open":64.55,"volume":11069400},{"timestamp":1121866200,"date":"2005-07-20","index":7858,"close":64.96,"high":64.96,"low":64.35,"open":64.87,"volume":7312600},{"timestamp":1121952600,"date":"2005-07-21","index":7859,"close":63.98,"high":64.87,"low":63.98,"open":64.87,"volume":9850100},{"timestamp":1122039000,"date":"2005-07-22","index":7860,"close":64.32,"high":64.4,"low":64,"open":64.4,"volume":5398400},{"timestamp":1122298200,"date":"2005-07-25","index":7861,"close":63.34,"high":64.29,"low":63.3,"open":64.25,"volume":6741900},{"timestamp":1122384600,"date":"2005-07-26","index":7862,"close":62.67,"high":63.37,"low":62.67,"open":62.84,"volume":12640400},{"timestamp":1122471000,"date":"2005-07-27","index":7863,"close":64.54,"high":64.77,"low":63.02,"open":63.1,"volume":10789500},{"timestamp":1122557400,"date":"2005-07-28","index":7864,"close":64.73,"high":64.84,"low":64.12,"open":64.48,"volume":6391600},{"timestamp":1122643800,"date":"2005-07-29","index":7865,"close":63.96,"high":64.78,"low":63.94,"open":64.68,"volume":6143200},{"timestamp":1122903000,"date":"2005-08-01","index":7866,"close":64.5,"high":65.35,"low":64.25,"open":64.25,"volume":7348200},{"timestamp":1122989400,"date":"2005-08-02","index":7867,"close":64.63,"high":64.71,"low":64.17,"open":64.64,"volume":5554800}]},{"date":"2005-04-19","estimated":0.92,"reported":0.97,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7783,"close":67.98,"high":68.09,"low":66.85,"open":66.95,"volume":8684900},{"timestamp":1112707800,"date":"2005-04-05","index":7784,"close":69.01,"high":69.05,"low":67.78,"open":67.98,"volume":9114300},{"timestamp":1112794200,"date":"2005-04-06","index":7785,"close":68.81,"high":69.2,"low":68.65,"open":69.11,"volume":5689800},{"timestamp":1112880600,"date":"2005-04-07","index":7786,"close":69.24,"high":69.25,"low":68.47,"open":68.6,"volume":4975300},{"timestamp":1112967000,"date":"2005-04-08","index":7787,"close":68.64,"high":69.48,"low":68.64,"open":69.46,"volume":4822800},{"timestamp":1113226200,"date":"2005-04-11","index":7788,"close":68.89,"high":69.26,"low":68.7,"open":68.8,"volume":4449500},{"timestamp":1113312600,"date":"2005-04-12","index":7789,"close":68.64,"high":68.71,"low":67.85,"open":68.28,"volume":9775400},{"timestamp":1113399000,"date":"2005-04-13","index":7790,"close":68.59,"high":68.99,"low":68.45,"open":68.45,"volume":7138400},{"timestamp":1113485400,"date":"2005-04-14","index":7791,"close":69.25,"high":69.26,"low":68.23,"open":68.6,"volume":8069600},{"timestamp":1113571800,"date":"2005-04-15","index":7792,"close":69.4,"high":69.99,"low":69.3,"open":69.89,"volume":12990700},{"timestamp":1113831000,"date":"2005-04-18","index":7793,"close":69.04,"high":69.31,"low":68.47,"open":69.3,"volume":9164900}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7794,"close":69.05,"high":69.95,"low":68.41,"open":69.87,"volume":9343700},{"timestamp":1114003800,"date":"2005-04-20","index":7795,"close":68.1,"high":69.15,"low":67.85,"open":69.05,"volume":7882400},{"timestamp":1114090200,"date":"2005-04-21","index":7796,"close":68.29,"high":68.48,"low":67.83,"open":68.33,"volume":7696200},{"timestamp":1114176600,"date":"2005-04-22","index":7797,"close":68.49,"high":68.78,"low":67.99,"open":68.33,"volume":7021900},{"timestamp":1114435800,"date":"2005-04-25","index":7798,"close":68.54,"high":69.5,"low":68.44,"open":69,"volume":5981500},{"timestamp":1114522200,"date":"2005-04-26","index":7799,"close":68.02,"high":68.69,"low":68,"open":68.4,"volume":5866900},{"timestamp":1114608600,"date":"2005-04-27","index":7800,"close":68.33,"high":68.4,"low":67.68,"open":67.84,"volume":5966400},{"timestamp":1114695000,"date":"2005-04-28","index":7801,"close":67.66,"high":68.34,"low":67.62,"open":68.1,"volume":6406300},{"timestamp":1114781400,"date":"2005-04-29","index":7802,"close":68.63,"high":68.63,"low":67.79,"open":67.82,"volume":6540900},{"timestamp":1115040600,"date":"2005-05-02","index":7803,"close":68.78,"high":68.83,"low":68.35,"open":68.68,"volume":4361200},{"timestamp":1115127000,"date":"2005-05-03","index":7804,"close":68.73,"high":68.83,"low":68.32,"open":68.82,"volume":5716300}]},{"date":"2005-01-25","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":7725,"close":62.61,"high":63,"low":62.57,"open":62.98,"volume":5037800},{"timestamp":1105367400,"date":"2005-01-10","index":7726,"close":63.1,"high":63.22,"low":62.6,"open":62.73,"volume":5419300},{"timestamp":1105453800,"date":"2005-01-11","index":7727,"close":62.88,"high":63.1,"low":62.63,"open":62.85,"volume":4880000},{"timestamp":1105540200,"date":"2005-01-12","index":7728,"close":63.32,"high":63.41,"low":62.57,"open":62.95,"volume":6093800},{"timestamp":1105626600,"date":"2005-01-13","index":7729,"close":61.97,"high":63.29,"low":61.88,"open":63.15,"volume":9014700},{"timestamp":1105713000,"date":"2005-01-14","index":7730,"close":62.7,"high":62.75,"low":62.22,"open":62.45,"volume":6820200},{"timestamp":1106058600,"date":"2005-01-18","index":7731,"close":63.03,"high":63.06,"low":62.23,"open":62.23,"volume":6122900},{"timestamp":1106145000,"date":"2005-01-19","index":7732,"close":62.82,"high":63.28,"low":62.65,"open":63.03,"volume":4697100},{"timestamp":1106231400,"date":"2005-01-20","index":7733,"close":62.49,"high":62.94,"low":62.4,"open":62.82,"volume":5274600},{"timestamp":1106317800,"date":"2005-01-21","index":7734,"close":61.85,"high":62.59,"low":61.85,"open":62.36,"volume":6426300},{"timestamp":1106577000,"date":"2005-01-24","index":7735,"close":61.49,"high":61.93,"low":61.2,"open":61.85,"volume":5938600}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7736,"close":63.72,"high":63.85,"low":61.9,"open":61.9,"volume":11172300},{"timestamp":1106749800,"date":"2005-01-26","index":7737,"close":64.65,"high":64.98,"low":62.74,"open":63.24,"volume":12781800},{"timestamp":1106836200,"date":"2005-01-27","index":7738,"close":64.22,"high":64.65,"low":64.19,"open":64.37,"volume":6360100},{"timestamp":1106922600,"date":"2005-01-28","index":7739,"close":64.62,"high":64.81,"low":64.26,"open":64.38,"volume":6968700},{"timestamp":1107181800,"date":"2005-01-31","index":7740,"close":64.7,"high":64.96,"low":64.35,"open":64.93,"volume":6168900},{"timestamp":1107268200,"date":"2005-02-01","index":7741,"close":65.42,"high":65.42,"low":64.52,"open":64.61,"volume":7340300},{"timestamp":1107354600,"date":"2005-02-02","index":7742,"close":66,"high":66.05,"low":65.18,"open":65.2,"volume":7068000},{"timestamp":1107441000,"date":"2005-02-03","index":7743,"close":65.65,"high":66,"low":65.47,"open":65.78,"volume":5022300},{"timestamp":1107527400,"date":"2005-02-04","index":7744,"close":66.24,"high":66.24,"low":65.46,"open":65.47,"volume":4851300},{"timestamp":1107786600,"date":"2005-02-07","index":7745,"close":66.45,"high":66.51,"low":65.87,"open":66.25,"volume":4892100},{"timestamp":1107873000,"date":"2005-02-08","index":7746,"close":66.33,"high":66.64,"low":66.14,"open":66.46,"volume":6379900}]},{"date":"2004-10-12","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1096291800,"date":"2004-09-27","index":7653,"close":56.53,"high":56.96,"low":56.35,"open":56.35,"volume":4313000},{"timestamp":1096378200,"date":"2004-09-28","index":7654,"close":57.1,"high":57.43,"low":56.27,"open":56.68,"volume":4975300},{"timestamp":1096464600,"date":"2004-09-29","index":7655,"close":57.03,"high":57.04,"low":56.67,"open":56.93,"volume":4102400},{"timestamp":1096551000,"date":"2004-09-30","index":7656,"close":56.33,"high":57.49,"low":56.09,"open":57.22,"volume":7942900},{"timestamp":1096637400,"date":"2004-10-01","index":7657,"close":57,"high":57,"low":56.12,"open":56.39,"volume":5786400},{"timestamp":1096896600,"date":"2004-10-04","index":7658,"close":57.25,"high":57.45,"low":56.96,"open":57,"volume":6920300},{"timestamp":1096983000,"date":"2004-10-05","index":7659,"close":57.46,"high":57.55,"low":57.15,"open":57.37,"volume":3826700},{"timestamp":1097069400,"date":"2004-10-06","index":7660,"close":57.75,"high":57.76,"low":57.27,"open":57.5,"volume":3743100},{"timestamp":1097155800,"date":"2004-10-07","index":7661,"close":55.92,"high":57.68,"low":55.55,"open":57.65,"volume":10501300},{"timestamp":1097242200,"date":"2004-10-08","index":7662,"close":55.32,"high":55.9,"low":55.21,"open":55.42,"volume":8960900},{"timestamp":1097501400,"date":"2004-10-11","index":7663,"close":55.36,"high":55.46,"low":54.81,"open":55.19,"volume":7255600}],"post":[{"timestamp":1097587800,"date":"2004-10-12","index":7664,"close":56.82,"high":56.88,"low":55.36,"open":55.5,"volume":11660700},{"timestamp":1097674200,"date":"2004-10-13","index":7665,"close":56.51,"high":57.2,"low":56.31,"open":56.92,"volume":7024600},{"timestamp":1097760600,"date":"2004-10-14","index":7666,"close":56.52,"high":56.98,"low":56.49,"open":56.49,"volume":5820600},{"timestamp":1097847000,"date":"2004-10-15","index":7667,"close":56.58,"high":57.01,"low":56.5,"open":56.73,"volume":7227200},{"timestamp":1098106200,"date":"2004-10-18","index":7668,"close":57.32,"high":57.47,"low":56.2,"open":56.2,"volume":6466400},{"timestamp":1098192600,"date":"2004-10-19","index":7669,"close":56.61,"high":57.42,"low":56.47,"open":56.84,"volume":5435400},{"timestamp":1098279000,"date":"2004-10-20","index":7670,"close":57.5,"high":57.5,"low":56.33,"open":56.35,"volume":6049000},{"timestamp":1098365400,"date":"2004-10-21","index":7671,"close":57.78,"high":57.96,"low":57.18,"open":57.3,"volume":6910700},{"timestamp":1098451800,"date":"2004-10-22","index":7672,"close":57.29,"high":57.99,"low":57.24,"open":57.78,"volume":5131100},{"timestamp":1098711000,"date":"2004-10-25","index":7673,"close":57.08,"high":57.31,"low":56.95,"open":57.1,"volume":6234900},{"timestamp":1098797400,"date":"2004-10-26","index":7674,"close":57.23,"high":57.34,"low":56.7,"open":57.01,"volume":6610400}]},{"date":"2004-07-13","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1088170200,"date":"2004-06-25","index":7589,"close":54.5,"high":55.51,"low":54.5,"open":55.4,"volume":7932400},{"timestamp":1088429400,"date":"2004-06-28","index":7590,"close":54.97,"high":55.14,"low":54.68,"open":54.75,"volume":6590200},{"timestamp":1088515800,"date":"2004-06-29","index":7591,"close":55.74,"high":56,"low":54.96,"open":54.97,"volume":6198300},{"timestamp":1088602200,"date":"2004-06-30","index":7592,"close":55.7,"high":55.82,"low":55.28,"open":55.74,"volume":6122400},{"timestamp":1088688600,"date":"2004-07-01","index":7593,"close":55.47,"high":55.77,"low":55.06,"open":55.35,"volume":6363200},{"timestamp":1088775000,"date":"2004-07-02","index":7594,"close":55.35,"high":56.14,"low":55.12,"open":55.28,"volume":4800000},{"timestamp":1089120600,"date":"2004-07-06","index":7595,"close":54.95,"high":55.43,"low":54.92,"open":55.17,"volume":5752600},{"timestamp":1089207000,"date":"2004-07-07","index":7596,"close":54.53,"high":54.99,"low":54.43,"open":54.78,"volume":5457900},{"timestamp":1089293400,"date":"2004-07-08","index":7597,"close":54.76,"high":55.54,"low":54.6,"open":54.62,"volume":5780100},{"timestamp":1089379800,"date":"2004-07-09","index":7598,"close":54.99,"high":55.18,"low":54.78,"open":54.9,"volume":3899600},{"timestamp":1089639000,"date":"2004-07-12","index":7599,"close":54.89,"high":55.2,"low":54.51,"open":54.85,"volume":4227200}],"post":[{"timestamp":1089725400,"date":"2004-07-13","index":7600,"close":55.38,"high":55.65,"low":55.05,"open":55.55,"volume":6372900},{"timestamp":1089811800,"date":"2004-07-14","index":7601,"close":55.92,"high":56.3,"low":55.36,"open":55.39,"volume":7503400},{"timestamp":1089898200,"date":"2004-07-15","index":7602,"close":55.35,"high":56.09,"low":55.26,"open":56.05,"volume":5474900},{"timestamp":1089984600,"date":"2004-07-16","index":7603,"close":56.8,"high":58.14,"low":55.5,"open":55.73,"volume":23213100},{"timestamp":1090243800,"date":"2004-07-19","index":7604,"close":56.4,"high":57.68,"low":55.91,"open":57.68,"volume":8860200},{"timestamp":1090330200,"date":"2004-07-20","index":7605,"close":56.31,"high":56.69,"low":56.1,"open":56.6,"volume":6541100},{"timestamp":1090416600,"date":"2004-07-21","index":7606,"close":55.75,"high":56.59,"low":55.7,"open":56.55,"volume":6014500},{"timestamp":1090503000,"date":"2004-07-22","index":7607,"close":56.24,"high":56.4,"low":55.75,"open":55.8,"volume":6924700},{"timestamp":1090589400,"date":"2004-07-23","index":7608,"close":55.74,"high":56.2,"low":55.38,"open":56.2,"volume":5245600},{"timestamp":1090848600,"date":"2004-07-26","index":7609,"close":55.43,"high":55.66,"low":54.86,"open":55.59,"volume":5885000},{"timestamp":1090935000,"date":"2004-07-27","index":7610,"close":55.65,"high":55.73,"low":55.12,"open":55.32,"volume":5083300}]},{"date":"2004-04-13","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1080311400,"date":"2004-03-26","index":7527,"close":50.13,"high":50.5,"low":50.05,"open":50.5,"volume":5767800},{"timestamp":1080570600,"date":"2004-03-29","index":7528,"close":50.57,"high":50.87,"low":50.4,"open":50.41,"volume":6578300},{"timestamp":1080657000,"date":"2004-03-30","index":7529,"close":50.42,"high":50.85,"low":50.28,"open":50.51,"volume":5754900},{"timestamp":1080743400,"date":"2004-03-31","index":7530,"close":50.72,"high":50.92,"low":50.3,"open":50.55,"volume":7201900},{"timestamp":1080829800,"date":"2004-04-01","index":7531,"close":50.52,"high":51.23,"low":50.37,"open":51.05,"volume":6380700},{"timestamp":1080916200,"date":"2004-04-02","index":7532,"close":51.18,"high":51.25,"low":49.9,"open":49.9,"volume":7411400},{"timestamp":1081171800,"date":"2004-04-05","index":7533,"close":51.52,"high":51.52,"low":50.81,"open":51.18,"volume":7122000},{"timestamp":1081258200,"date":"2004-04-06","index":7534,"close":51.48,"high":51.5,"low":51.06,"open":51.1,"volume":5042500},{"timestamp":1081344600,"date":"2004-04-07","index":7535,"close":51.38,"high":51.74,"low":51.29,"open":51.48,"volume":6221500},{"timestamp":1081431000,"date":"2004-04-08","index":7536,"close":50.87,"high":51.8,"low":50.53,"open":51.75,"volume":8022200},{"timestamp":1081776600,"date":"2004-04-12","index":7537,"close":51.2,"high":51.25,"low":50.81,"open":50.86,"volume":5346000}],"post":[{"timestamp":1081863000,"date":"2004-04-13","index":7538,"close":51.39,"high":52.1,"low":51.34,"open":51.94,"volume":10773300},{"timestamp":1081949400,"date":"2004-04-14","index":7539,"close":52.6,"high":52.6,"low":51.26,"open":51.33,"volume":9254300},{"timestamp":1082035800,"date":"2004-04-15","index":7540,"close":54.52,"high":54.77,"low":52.87,"open":52.98,"volume":19346800},{"timestamp":1082122200,"date":"2004-04-16","index":7541,"close":54.13,"high":54.69,"low":53.8,"open":54.67,"volume":11372700},{"timestamp":1082381400,"date":"2004-04-19","index":7542,"close":53.92,"high":54.06,"low":53.39,"open":53.77,"volume":7614800},{"timestamp":1082467800,"date":"2004-04-20","index":7543,"close":53.13,"high":53.78,"low":53.04,"open":53.71,"volume":7574100},{"timestamp":1082554200,"date":"2004-04-21","index":7544,"close":53.68,"high":53.95,"low":53.02,"open":53.05,"volume":7676200},{"timestamp":1082640600,"date":"2004-04-22","index":7545,"close":53.64,"high":53.98,"low":53.21,"open":53.43,"volume":7143200},{"timestamp":1082727000,"date":"2004-04-23","index":7546,"close":53.68,"high":53.86,"low":53.35,"open":53.54,"volume":5926700},{"timestamp":1082986200,"date":"2004-04-26","index":7547,"close":53.9,"high":53.98,"low":53.57,"open":53.69,"volume":5911500},{"timestamp":1083072600,"date":"2004-04-27","index":7548,"close":54.36,"high":54.65,"low":53.89,"open":53.9,"volume":8520100}]},{"date":"2004-01-20","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7469,"close":51.66,"high":52.09,"low":51.4,"open":51.66,"volume":6463600},{"timestamp":1073313000,"date":"2004-01-05","index":7470,"close":51.96,"high":52.08,"low":51.5,"open":52,"volume":8433800},{"timestamp":1073399400,"date":"2004-01-06","index":7471,"close":51.73,"high":52.09,"low":51.55,"open":51.71,"volume":7298000},{"timestamp":1073485800,"date":"2004-01-07","index":7472,"close":51.75,"high":51.78,"low":51.46,"open":51.65,"volume":7279200},{"timestamp":1073572200,"date":"2004-01-08","index":7473,"close":51.99,"high":51.99,"low":51.5,"open":51.75,"volume":6464900},{"timestamp":1073658600,"date":"2004-01-09","index":7474,"close":51.4,"high":51.9,"low":51.39,"open":51.9,"volume":6427300},{"timestamp":1073917800,"date":"2004-01-12","index":7475,"close":52.39,"high":52.5,"low":51.48,"open":51.49,"volume":10459500},{"timestamp":1074004200,"date":"2004-01-13","index":7476,"close":52.25,"high":52.75,"low":52.04,"open":52.4,"volume":7402800},{"timestamp":1074090600,"date":"2004-01-14","index":7477,"close":52,"high":52.41,"low":51.89,"open":52.18,"volume":6410600},{"timestamp":1074177000,"date":"2004-01-15","index":7478,"close":51.84,"high":52.75,"low":51.66,"open":52.07,"volume":7112400},{"timestamp":1074263400,"date":"2004-01-16","index":7479,"close":50.45,"high":51.49,"low":50.43,"open":51.49,"volume":15364000}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7480,"close":51.5,"high":51.95,"low":50.8,"open":50.8,"volume":14023400},{"timestamp":1074695400,"date":"2004-01-21","index":7481,"close":52.56,"high":52.65,"low":51.5,"open":51.51,"volume":11084500},{"timestamp":1074781800,"date":"2004-01-22","index":7482,"close":53.05,"high":53.21,"low":52.62,"open":52.65,"volume":8893500},{"timestamp":1074868200,"date":"2004-01-23","index":7483,"close":53,"high":53.55,"low":52.75,"open":53.3,"volume":9367400},{"timestamp":1075127400,"date":"2004-01-26","index":7484,"close":53.5,"high":53.61,"low":52.88,"open":53,"volume":7999100},{"timestamp":1075213800,"date":"2004-01-27","index":7485,"close":53.28,"high":53.7,"low":53.28,"open":53.35,"volume":8900400},{"timestamp":1075300200,"date":"2004-01-28","index":7486,"close":53.16,"high":53.62,"low":53.11,"open":53.4,"volume":8381300},{"timestamp":1075386600,"date":"2004-01-29","index":7487,"close":53.89,"high":54.04,"low":53.03,"open":53.2,"volume":7692000},{"timestamp":1075473000,"date":"2004-01-30","index":7488,"close":53.42,"high":53.92,"low":53.35,"open":53.82,"volume":6592900},{"timestamp":1075732200,"date":"2004-02-02","index":7489,"close":53.53,"high":53.89,"low":53.05,"open":53.41,"volume":7009400},{"timestamp":1075818600,"date":"2004-02-03","index":7490,"close":53.84,"high":53.91,"low":53.41,"open":53.65,"volume":5047600}]},{"date":"2003-10-14","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1064842200,"date":"2003-09-29","index":7403,"close":49.86,"high":49.92,"low":49.13,"open":49.18,"volume":8355600},{"timestamp":1064928600,"date":"2003-09-30","index":7404,"close":49.52,"high":49.82,"low":49.28,"open":49.71,"volume":8676900},{"timestamp":1065015000,"date":"2003-10-01","index":7405,"close":50.27,"high":50.27,"low":49.4,"open":49.71,"volume":9406600},{"timestamp":1065101400,"date":"2003-10-02","index":7406,"close":50.3,"high":50.39,"low":49.95,"open":50.39,"volume":6463400},{"timestamp":1065187800,"date":"2003-10-03","index":7407,"close":50.11,"high":50.95,"low":50,"open":50.73,"volume":6881200},{"timestamp":1065447000,"date":"2003-10-06","index":7408,"close":50.16,"high":50.44,"low":49.76,"open":50.12,"volume":5738500},{"timestamp":1065533400,"date":"2003-10-07","index":7409,"close":50.1,"high":50.22,"low":49.8,"open":50.04,"volume":7125000},{"timestamp":1065619800,"date":"2003-10-08","index":7410,"close":49.78,"high":50.1,"low":49.6,"open":50.06,"volume":6486900},{"timestamp":1065706200,"date":"2003-10-09","index":7411,"close":49.39,"high":50.23,"low":49.18,"open":50.2,"volume":10796700},{"timestamp":1065792600,"date":"2003-10-10","index":7412,"close":49.24,"high":49.39,"low":49.07,"open":49.39,"volume":6755200},{"timestamp":1066051800,"date":"2003-10-13","index":7413,"close":49.79,"high":49.86,"low":49.49,"open":49.7,"volume":5346900}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7414,"close":50.93,"high":50.98,"low":50.4,"open":50.63,"volume":14548500},{"timestamp":1066224600,"date":"2003-10-15","index":7415,"close":50.5,"high":51.15,"low":50.3,"open":51.1,"volume":12480200},{"timestamp":1066311000,"date":"2003-10-16","index":7416,"close":50.69,"high":50.75,"low":50.32,"open":50.5,"volume":6534700},{"timestamp":1066397400,"date":"2003-10-17","index":7417,"close":50.41,"high":50.89,"low":50.27,"open":50.86,"volume":7347500},{"timestamp":1066656600,"date":"2003-10-20","index":7418,"close":50.63,"high":50.78,"low":50.36,"open":50.6,"volume":5039700},{"timestamp":1066743000,"date":"2003-10-21","index":7419,"close":50.85,"high":51.02,"low":50.56,"open":50.64,"volume":7156800},{"timestamp":1066829400,"date":"2003-10-22","index":7420,"close":49.91,"high":50.69,"low":49.75,"open":50.2,"volume":7735900},{"timestamp":1066915800,"date":"2003-10-23","index":7421,"close":50.3,"high":50.45,"low":49.92,"open":49.95,"volume":6739200},{"timestamp":1067002200,"date":"2003-10-24","index":7422,"close":50.35,"high":50.35,"low":49.65,"open":50.31,"volume":7064400},{"timestamp":1067265000,"date":"2003-10-27","index":7423,"close":49.92,"high":50.67,"low":49.78,"open":50.35,"volume":5234800},{"timestamp":1067351400,"date":"2003-10-28","index":7424,"close":50.54,"high":50.55,"low":49.85,"open":49.99,"volume":6850800}]},{"date":"2003-07-15","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7339,"close":51.54,"high":52.45,"low":50.75,"open":51.25,"volume":16472200},{"timestamp":1056979800,"date":"2003-06-30","index":7340,"close":51.7,"high":52.37,"low":51.61,"open":52.08,"volume":10305900},{"timestamp":1057066200,"date":"2003-07-01","index":7341,"close":52.42,"high":52.64,"low":51.49,"open":51.7,"volume":9099000},{"timestamp":1057152600,"date":"2003-07-02","index":7342,"close":52.9,"high":53.06,"low":52.15,"open":52.16,"volume":8393800},{"timestamp":1057239000,"date":"2003-07-03","index":7343,"close":52.99,"high":53.25,"low":52.34,"open":52.9,"volume":5787000},{"timestamp":1057584600,"date":"2003-07-07","index":7344,"close":52.98,"high":53.68,"low":52.6,"open":53.23,"volume":8643500},{"timestamp":1057671000,"date":"2003-07-08","index":7345,"close":52.48,"high":53,"low":52,"open":52.47,"volume":10533000},{"timestamp":1057757400,"date":"2003-07-09","index":7346,"close":51.92,"high":52.49,"low":51.75,"open":52.15,"volume":10657100},{"timestamp":1057843800,"date":"2003-07-10","index":7347,"close":51.25,"high":52,"low":51.21,"open":51.4,"volume":7541400},{"timestamp":1057930200,"date":"2003-07-11","index":7348,"close":51.88,"high":51.93,"low":51.34,"open":51.45,"volume":7078000},{"timestamp":1058189400,"date":"2003-07-14","index":7349,"close":53.6,"high":54.24,"low":52.91,"open":53.3,"volume":11927300}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7350,"close":52.55,"high":54.19,"low":52.52,"open":53.95,"volume":14243000},{"timestamp":1058362200,"date":"2003-07-16","index":7351,"close":52.6,"high":53.05,"low":52.2,"open":52.3,"volume":8439300},{"timestamp":1058448600,"date":"2003-07-17","index":7352,"close":52.27,"high":52.9,"low":52.02,"open":52.85,"volume":7052000},{"timestamp":1058535000,"date":"2003-07-18","index":7353,"close":52.74,"high":52.75,"low":51.85,"open":52.45,"volume":7109900},{"timestamp":1058794200,"date":"2003-07-21","index":7354,"close":51.38,"high":52.74,"low":51.25,"open":52.68,"volume":7386400},{"timestamp":1058880600,"date":"2003-07-22","index":7355,"close":51.76,"high":51.98,"low":51.06,"open":51.3,"volume":5973400},{"timestamp":1058967000,"date":"2003-07-23","index":7356,"close":52.2,"high":52.41,"low":51.23,"open":51.97,"volume":6448400},{"timestamp":1059053400,"date":"2003-07-24","index":7357,"close":51.7,"high":52.72,"low":51.58,"open":52.5,"volume":5811500},{"timestamp":1059139800,"date":"2003-07-25","index":7358,"close":52.23,"high":52.25,"low":51.25,"open":51.25,"volume":5566800},{"timestamp":1059399000,"date":"2003-07-28","index":7359,"close":51.46,"high":51.94,"low":51.29,"open":51.76,"volume":7658800},{"timestamp":1059485400,"date":"2003-07-29","index":7360,"close":50.63,"high":51.64,"low":50.55,"open":51.5,"volume":9468700}]}] diff --git a/data/JNJ_partial.json b/data/JNJ_partial.json index 148cbc3ef..dbe4292d5 100644 --- a/data/JNJ_partial.json +++ b/data/JNJ_partial.json @@ -1 +1 @@ -[{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.71,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12592,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12593,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12594,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12595,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12596,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12597,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12598,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12599,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12600,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12601,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12602,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12603,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12604,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800},{"timestamp":1717075800,"date":"2024-05-30","index":12605,"close":145.28,"high":145.61,"low":144.02,"open":144.62,"volume":8491100}]},{"date":"2024-05-14","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12592,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12593,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12594,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12595,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12596,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12597,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12598,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12599,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12600,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12601,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12602,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12603,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12604,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800}]},{"date":"2024-05-01","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12578,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12579,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12580,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12581,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12582,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12592,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12593,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12594,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12595,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000}]},{"date":"2024-04-25","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12570,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12571,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12572,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12573,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12578,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12579,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12580,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12581,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12582,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12563,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12564,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12565,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12566,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12567,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12568,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12569,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12570,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12571,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12572,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12573,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12578,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12579,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12580,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12581,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12582,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-04-05","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1710941400,"date":"2024-03-20","index":12556,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12557,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12558,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12559,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12560,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12561,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600},{"timestamp":1711632600,"date":"2024-03-28","index":12562,"close":158.19,"high":159.14,"low":158.11,"open":158.2,"volume":6181500},{"timestamp":1711978200,"date":"2024-04-01","index":12563,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12564,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12565,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12566,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400}],"post":[{"timestamp":1712323800,"date":"2024-04-05","index":12567,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12568,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12569,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12570,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12571,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12572,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12573,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700}]},{"date":"2024-03-13","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":12540,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12541,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12542,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12543,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12544,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12545,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12546,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12547,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12548,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12549,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12550,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":12551,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12552,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12553,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12554,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12555,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12556,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12557,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12558,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12559,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12560,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12561,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600}]},{"date":"2024-03-12","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12539,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12540,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12541,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12542,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12543,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12544,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12545,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12546,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12547,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12548,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12549,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12550,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12551,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12552,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12553,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12554,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12555,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12556,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12557,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12558,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12559,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12560,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100}]},{"date":"2024-03-04","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":12533,"close":157.92,"high":158.48,"low":155.89,"open":155.98,"volume":7462500},{"timestamp":1708093800,"date":"2024-02-16","index":12534,"close":156.55,"high":157.26,"low":155.67,"open":156.6,"volume":8540700},{"timestamp":1708439400,"date":"2024-02-20","index":12535,"close":157.86,"high":158.61,"low":156.44,"open":156.56,"volume":9501700},{"timestamp":1708525800,"date":"2024-02-21","index":12536,"close":158.68,"high":158.69,"low":157.13,"open":158.02,"volume":7473300},{"timestamp":1708612200,"date":"2024-02-22","index":12537,"close":160.45,"high":160.74,"low":157.77,"open":158.98,"volume":8065000},{"timestamp":1708698600,"date":"2024-02-23","index":12538,"close":161.84,"high":162.25,"low":160.16,"open":160.88,"volume":6726000},{"timestamp":1708957800,"date":"2024-02-26","index":12539,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12540,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12541,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12542,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12543,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":12544,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12545,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12546,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12547,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12548,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12549,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12550,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12551,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12552,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12553,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12554,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12505,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12506,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12507,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12508,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12509,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12510,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12511,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12512,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12513,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12514,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12515,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12516,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12517,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12518,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12519,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12520,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12521,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12522,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12523,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12524,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12525,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12526,"close":158.06,"high":158.73,"low":155.6,"open":155.83,"volume":9229900}]},{"date":"2023-10-17","estimated":2.52,"reported":2.66,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12439,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12440,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12441,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12442,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12443,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12444,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12445,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12446,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12447,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12448,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12449,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12450,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12451,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12452,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12453,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12454,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12455,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12456,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12457,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12458,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12459,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12460,"close":148.34,"high":148.54,"low":146.64,"open":147.54,"volume":7576900}]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12377,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12378,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12379,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12380,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12381,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12382,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12383,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12384,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12385,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12386,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12387,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12388,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12389,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12390,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12391,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12392,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12393,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12394,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12395,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12396,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12397,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12398,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12313,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12314,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12315,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12316,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12317,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12318,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12319,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12320,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12321,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12322,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12323,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12324,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12325,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12326,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12327,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12328,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12329,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12330,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12331,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12332,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12333,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12334,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12255,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12256,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12257,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12258,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12259,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12260,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12261,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12262,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12263,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12264,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12265,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12266,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12267,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12268,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12269,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12270,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12271,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12272,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12273,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12274,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12275,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12276,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12189,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12190,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12191,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12192,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12193,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12194,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12195,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12196,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12197,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12198,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12199,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12200,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12201,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12202,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12203,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12204,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12205,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12206,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12207,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12208,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12209,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12210,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12125,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12126,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12127,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12128,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12129,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12130,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12131,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12132,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12133,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12134,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12135,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12136,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12137,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12138,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12139,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12140,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12141,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12142,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12143,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12144,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12145,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12146,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12063,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":12064,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":12065,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":12066,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":12067,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":12068,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":12069,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":12070,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":12071,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":12072,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":12073,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12074,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":12075,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":12076,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":12077,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":12078,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":12079,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":12080,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":12081,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":12082,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":12083,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12084,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":12005,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":12006,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":12007,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":12008,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":12009,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":12010,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":12011,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":12012,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":12013,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":12014,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":12015,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12016,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":12017,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":12018,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":12019,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":12020,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":12021,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":12022,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":12023,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":12024,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":12025,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":12026,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":11938,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11939,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11940,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11941,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11942,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11943,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11944,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11945,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11946,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11947,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11948,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11949,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11950,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11951,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11952,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11953,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11954,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11955,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11956,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11957,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11958,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11959,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11875,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11876,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11877,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11878,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11879,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11880,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11881,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11882,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11883,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11884,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11885,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11886,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11887,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11888,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11889,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11890,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11891,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11892,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11893,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11894,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11895,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11896,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11811,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11812,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11813,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11814,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11815,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11816,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11817,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11818,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11819,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11820,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11821,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11822,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11823,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11824,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11825,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11826,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11827,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11828,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11829,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11830,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11831,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11832,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11753,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11754,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11755,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11756,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11757,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11758,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11759,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11760,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11761,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11762,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11763,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11764,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11765,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11766,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11767,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11768,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11769,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11770,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11771,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11772,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11773,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11774,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11682,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11683,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11684,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11685,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11686,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11687,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11688,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11689,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11690,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11691,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11692,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11693,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11694,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11695,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11696,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11697,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11698,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11699,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11700,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11701,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11702,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11703,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11620,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11621,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11622,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11623,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11624,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11625,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11626,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11627,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11628,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11629,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11630,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11631,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11632,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11633,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11634,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11635,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11636,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11637,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11638,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11639,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11640,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11641,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11555,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11556,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11557,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11558,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11559,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11560,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11561,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11562,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11563,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11564,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11565,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11566,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11567,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11568,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11569,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11570,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11571,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11572,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11573,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11574,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11575,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11576,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11498,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11499,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11500,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11501,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11502,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11503,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11504,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11505,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11506,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11507,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11508,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11509,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11510,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11511,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11512,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11513,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11514,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11515,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11516,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11517,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11518,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11519,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11431,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11432,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11433,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11434,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11435,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11436,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11437,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11438,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11439,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11440,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11441,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11442,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11443,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11444,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11445,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11446,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11447,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11448,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11449,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11450,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11451,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11452,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]},{"date":"2019-07-16","estimated":2.46,"reported":2.58,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11367,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11368,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11369,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11370,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11371,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11372,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11373,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11374,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11375,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11376,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11377,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11378,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11379,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11380,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11381,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11382,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11383,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11384,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11385,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11386,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11387,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11388,"close":132.08,"high":132.49,"low":131.27,"open":132.47,"volume":5509600}]}] +[{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.71,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.71,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12592,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12593,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12594,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12595,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12596,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12597,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12598,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12599,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12600,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12601,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12602,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12603,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12604,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800},{"timestamp":1717075800,"date":"2024-05-30","index":12605,"close":145.28,"high":145.61,"low":144.02,"open":144.62,"volume":8491100}]},{"date":"2024-05-14","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12592,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12593,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12594,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12595,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12596,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12597,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12598,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12599,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12600,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12601,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12602,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12603,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12604,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800}]},{"date":"2024-05-01","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12578,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12579,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12580,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12581,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12582,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12592,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12593,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12594,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12595,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000}]},{"date":"2024-04-25","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12570,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12571,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12572,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12573,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12578,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12579,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12580,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12581,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12582,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12585,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12586,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12587,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12588,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12589,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12590,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12591,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12563,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12564,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12565,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12566,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12567,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12568,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12569,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12570,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12571,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12572,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12573,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12578,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12579,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12580,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12581,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12582,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12583,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12584,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-04-05","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1710941400,"date":"2024-03-20","index":12556,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12557,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12558,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12559,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12560,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12561,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600},{"timestamp":1711632600,"date":"2024-03-28","index":12562,"close":158.19,"high":159.14,"low":158.11,"open":158.2,"volume":6181500},{"timestamp":1711978200,"date":"2024-04-01","index":12563,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12564,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12565,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12566,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400}],"post":[{"timestamp":1712323800,"date":"2024-04-05","index":12567,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12568,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12569,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12570,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12571,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12572,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12573,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12574,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12575,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12576,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12577,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700}]},{"date":"2024-03-13","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":12540,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12541,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12542,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12543,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12544,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12545,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12546,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12547,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12548,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12549,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12550,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":12551,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12552,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12553,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12554,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12555,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12556,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12557,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12558,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12559,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12560,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12561,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600}]},{"date":"2024-03-12","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12539,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12540,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12541,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12542,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12543,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12544,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12545,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12546,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12547,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12548,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12549,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12550,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12551,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12552,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12553,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12554,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12555,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12556,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12557,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12558,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12559,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12560,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100}]},{"date":"2024-03-04","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":12533,"close":157.92,"high":158.48,"low":155.89,"open":155.98,"volume":7462500},{"timestamp":1708093800,"date":"2024-02-16","index":12534,"close":156.55,"high":157.26,"low":155.67,"open":156.6,"volume":8540700},{"timestamp":1708439400,"date":"2024-02-20","index":12535,"close":157.86,"high":158.61,"low":156.44,"open":156.56,"volume":9501700},{"timestamp":1708525800,"date":"2024-02-21","index":12536,"close":158.68,"high":158.69,"low":157.13,"open":158.02,"volume":7473300},{"timestamp":1708612200,"date":"2024-02-22","index":12537,"close":160.45,"high":160.74,"low":157.77,"open":158.98,"volume":8065000},{"timestamp":1708698600,"date":"2024-02-23","index":12538,"close":161.84,"high":162.25,"low":160.16,"open":160.88,"volume":6726000},{"timestamp":1708957800,"date":"2024-02-26","index":12539,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12540,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12541,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12542,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12543,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":12544,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12545,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12546,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12547,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12548,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12549,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12550,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12551,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12552,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12553,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12554,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12505,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12506,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12507,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12508,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12509,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12510,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12511,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12512,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12513,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12514,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12515,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12516,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12517,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12518,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12519,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12520,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12521,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12522,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12523,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12524,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12525,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12526,"close":158.06,"high":158.73,"low":155.6,"open":155.83,"volume":9229900}]},{"date":"2023-10-17","estimated":2.52,"reported":2.66,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12439,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12440,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12441,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12442,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12443,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12444,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12445,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12446,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12447,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12448,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12449,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12450,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12451,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12452,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12453,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12454,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12455,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12456,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12457,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12458,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12459,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12460,"close":148.34,"high":148.54,"low":146.64,"open":147.54,"volume":7576900}]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12377,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12378,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12379,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12380,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12381,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12382,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12383,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12384,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12385,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12386,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12387,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12388,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12389,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12390,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12391,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12392,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12393,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12394,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12395,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12396,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12397,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12398,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12313,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12314,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12315,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12316,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12317,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12318,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12319,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12320,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12321,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12322,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12323,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12324,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12325,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12326,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12327,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12328,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12329,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12330,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12331,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12332,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12333,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12334,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12255,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12256,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12257,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12258,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12259,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12260,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12261,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12262,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12263,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12264,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12265,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12266,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12267,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12268,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12269,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12270,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12271,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12272,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12273,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12274,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12275,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12276,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12189,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12190,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12191,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12192,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12193,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12194,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12195,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12196,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12197,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12198,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12199,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12200,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12201,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12202,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12203,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12204,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12205,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12206,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12207,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12208,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12209,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12210,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12125,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12126,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12127,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12128,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12129,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12130,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12131,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12132,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12133,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12134,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12135,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12136,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12137,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12138,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12139,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12140,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12141,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12142,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12143,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12144,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12145,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12146,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12063,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":12064,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":12065,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":12066,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":12067,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":12068,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":12069,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":12070,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":12071,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":12072,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":12073,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12074,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":12075,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":12076,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":12077,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":12078,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":12079,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":12080,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":12081,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":12082,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":12083,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12084,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":12005,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":12006,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":12007,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":12008,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":12009,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":12010,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":12011,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":12012,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":12013,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":12014,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":12015,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12016,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":12017,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":12018,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":12019,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":12020,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":12021,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":12022,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":12023,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":12024,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":12025,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":12026,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":11938,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11939,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11940,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11941,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11942,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11943,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11944,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11945,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11946,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11947,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11948,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11949,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11950,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11951,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11952,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11953,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11954,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11955,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11956,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11957,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11958,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11959,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11875,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11876,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11877,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11878,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11879,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11880,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11881,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11882,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11883,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11884,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11885,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11886,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11887,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11888,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11889,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11890,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11891,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11892,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11893,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11894,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11895,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11896,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11811,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11812,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11813,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11814,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11815,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11816,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11817,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11818,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11819,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11820,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11821,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11822,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11823,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11824,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11825,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11826,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11827,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11828,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11829,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11830,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11831,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11832,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11753,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11754,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11755,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11756,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11757,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11758,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11759,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11760,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11761,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11762,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11763,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11764,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11765,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11766,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11767,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11768,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11769,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11770,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11771,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11772,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11773,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11774,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11682,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11683,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11684,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11685,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11686,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11687,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11688,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11689,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11690,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11691,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11692,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11693,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11694,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11695,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11696,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11697,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11698,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11699,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11700,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11701,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11702,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11703,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11620,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11621,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11622,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11623,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11624,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11625,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11626,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11627,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11628,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11629,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11630,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11631,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11632,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11633,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11634,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11635,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11636,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11637,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11638,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11639,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11640,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11641,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11555,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11556,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11557,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11558,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11559,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11560,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11561,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11562,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11563,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11564,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11565,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11566,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11567,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11568,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11569,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11570,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11571,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11572,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11573,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11574,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11575,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11576,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11498,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11499,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11500,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11501,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11502,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11503,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11504,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11505,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11506,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11507,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11508,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11509,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11510,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11511,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11512,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11513,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11514,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11515,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11516,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11517,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11518,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11519,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11431,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11432,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11433,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11434,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11435,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11436,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11437,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11438,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11439,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11440,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11441,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11442,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11443,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11444,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11445,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11446,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11447,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11448,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11449,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11450,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11451,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11452,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]},{"date":"2019-07-16","estimated":2.46,"reported":2.58,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11367,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11368,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11369,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11370,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11371,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11372,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11373,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11374,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11375,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11376,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11377,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11378,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11379,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11380,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11381,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11382,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11383,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11384,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11385,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11386,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11387,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11388,"close":132.08,"high":132.49,"low":131.27,"open":132.47,"volume":5509600}]}] diff --git a/data/SFIX_full.json b/data/SFIX_full.json index cad7ee90b..c8d1d3cda 100644 --- a/data/SFIX_full.json +++ b/data/SFIX_full.json @@ -1 +1 @@ -[{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":3864500}],"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":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]},{"date":"2018-06-07","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":127,"close":20.17,"high":20.45,"low":19.99,"open":20.32,"volume":731200},{"timestamp":1527168600,"date":"2018-05-24","index":128,"close":20.01,"high":20.25,"low":19.94,"open":20.12,"volume":477700},{"timestamp":1527255000,"date":"2018-05-25","index":129,"close":20.01,"high":20.08,"low":19,"open":20,"volume":830000},{"timestamp":1527600600,"date":"2018-05-29","index":130,"close":19.98,"high":20.47,"low":19.65,"open":20,"volume":481500},{"timestamp":1527687000,"date":"2018-05-30","index":131,"close":19.28,"high":19.94,"low":19.01,"open":19.6,"volume":1310200},{"timestamp":1527773400,"date":"2018-05-31","index":132,"close":18.98,"high":19.37,"low":18.6,"open":19.28,"volume":881100},{"timestamp":1527859800,"date":"2018-06-01","index":133,"close":18.98,"high":19.43,"low":18.64,"open":18.89,"volume":754000},{"timestamp":1528119000,"date":"2018-06-04","index":134,"close":18.35,"high":19.2,"low":18.02,"open":19.2,"volume":1709100},{"timestamp":1528205400,"date":"2018-06-05","index":135,"close":19.26,"high":19.32,"low":18.16,"open":18.22,"volume":898200},{"timestamp":1528291800,"date":"2018-06-06","index":136,"close":20.63,"high":20.79,"low":19.06,"open":19.36,"volume":1303700},{"timestamp":1528378200,"date":"2018-06-07","index":137,"close":19.67,"high":20.8,"low":19.56,"open":20.8,"volume":2186100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":138,"close":24.88,"high":25.38,"low":20.16,"open":21.38,"volume":12628800},{"timestamp":1528723800,"date":"2018-06-11","index":139,"close":23.85,"high":25.75,"low":23.71,"open":24.74,"volume":4707600},{"timestamp":1528810200,"date":"2018-06-12","index":140,"close":24.08,"high":25,"low":23.61,"open":24,"volume":3461100},{"timestamp":1528896600,"date":"2018-06-13","index":141,"close":25.46,"high":25.54,"low":24.25,"open":24.27,"volume":3085900},{"timestamp":1528983000,"date":"2018-06-14","index":142,"close":27.12,"high":27.95,"low":25.52,"open":25.69,"volume":4207000},{"timestamp":1529069400,"date":"2018-06-15","index":143,"close":25.85,"high":26.89,"low":25.24,"open":26.19,"volume":2496100},{"timestamp":1529328600,"date":"2018-06-18","index":144,"close":27.5,"high":28.18,"low":24.8,"open":25.65,"volume":3776100},{"timestamp":1529415000,"date":"2018-06-19","index":145,"close":26.27,"high":26.66,"low":25.16,"open":26.5,"volume":3028700},{"timestamp":1529501400,"date":"2018-06-20","index":146,"close":27.08,"high":29.93,"low":25.02,"open":26.16,"volume":8409700},{"timestamp":1529587800,"date":"2018-06-21","index":147,"close":28.87,"high":29.62,"low":27.36,"open":27.46,"volume":4285000},{"timestamp":1529674200,"date":"2018-06-22","index":148,"close":30.15,"high":30.82,"low":28.25,"open":29.54,"volume":5307400}]},{"date":"2018-03-12","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1519655400,"date":"2018-02-26","index":66,"close":19.65,"high":20.37,"low":19.5,"open":19.6,"volume":163200},{"timestamp":1519741800,"date":"2018-02-27","index":67,"close":20,"high":20.05,"low":19.51,"open":19.59,"volume":138300},{"timestamp":1519828200,"date":"2018-02-28","index":68,"close":20.7,"high":20.8,"low":19.91,"open":20,"volume":290000},{"timestamp":1519914600,"date":"2018-03-01","index":69,"close":20.25,"high":21.2,"low":19.8,"open":20.54,"volume":372600},{"timestamp":1520001000,"date":"2018-03-02","index":70,"close":21.76,"high":21.89,"low":20,"open":20,"volume":624300},{"timestamp":1520260200,"date":"2018-03-05","index":71,"close":24.7,"high":25.22,"low":21.54,"open":22,"volume":1510200},{"timestamp":1520346600,"date":"2018-03-06","index":72,"close":25.56,"high":26,"low":24.5,"open":24.5,"volume":656800},{"timestamp":1520433000,"date":"2018-03-07","index":73,"close":23.2,"high":25.75,"low":22.53,"open":25.13,"volume":658300},{"timestamp":1520519400,"date":"2018-03-08","index":74,"close":23.03,"high":24.05,"low":22.63,"open":23.2,"volume":391000},{"timestamp":1520605800,"date":"2018-03-09","index":75,"close":22.57,"high":23.33,"low":21.78,"open":23.24,"volume":424200},{"timestamp":1520861400,"date":"2018-03-12","index":76,"close":24.12,"high":24.91,"low":22.61,"open":22.86,"volume":1420500}],"post":[{"timestamp":1520947800,"date":"2018-03-13","index":77,"close":23.25,"high":24.8,"low":22.52,"open":22.75,"volume":1498900},{"timestamp":1521034200,"date":"2018-03-14","index":78,"close":21.75,"high":23.22,"low":21.5,"open":22.15,"volume":1827600},{"timestamp":1521120600,"date":"2018-03-15","index":79,"close":20.89,"high":22.26,"low":20.63,"open":21.75,"volume":928700},{"timestamp":1521207000,"date":"2018-03-16","index":80,"close":20.4,"high":20.89,"low":19.85,"open":20.5,"volume":1209600},{"timestamp":1521466200,"date":"2018-03-19","index":81,"close":19.93,"high":20.49,"low":18.76,"open":20.49,"volume":945200},{"timestamp":1521552600,"date":"2018-03-20","index":82,"close":20.26,"high":20.38,"low":19.54,"open":19.89,"volume":676700},{"timestamp":1521639000,"date":"2018-03-21","index":83,"close":20.36,"high":20.65,"low":19.79,"open":20.15,"volume":722100},{"timestamp":1521725400,"date":"2018-03-22","index":84,"close":20.8,"high":20.91,"low":20.15,"open":20.19,"volume":805800},{"timestamp":1521811800,"date":"2018-03-23","index":85,"close":22.22,"high":22.45,"low":20.54,"open":20.74,"volume":1748600},{"timestamp":1522071000,"date":"2018-03-26","index":86,"close":21.28,"high":22.35,"low":21.05,"open":22.22,"volume":769900},{"timestamp":1522157400,"date":"2018-03-27","index":87,"close":20.99,"high":21.49,"low":20.61,"open":21.34,"volume":432400}]},{"date":"2017-12-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":12,"close":24.04,"high":24.05,"low":22.07,"open":22.89,"volume":677900},{"timestamp":1512657000,"date":"2017-12-07","index":13,"close":24.34,"high":25.38,"low":22.95,"open":23.78,"volume":902100},{"timestamp":1512743400,"date":"2017-12-08","index":14,"close":23.6,"high":24.74,"low":23.3,"open":24.24,"volume":442100},{"timestamp":1513002600,"date":"2017-12-11","index":15,"close":23.98,"high":24.39,"low":23.12,"open":23.35,"volume":601200},{"timestamp":1513089000,"date":"2017-12-12","index":16,"close":23.54,"high":24.73,"low":23.5,"open":23.69,"volume":615000},{"timestamp":1513175400,"date":"2017-12-13","index":17,"close":23.92,"high":24.23,"low":23.52,"open":23.52,"volume":425800},{"timestamp":1513261800,"date":"2017-12-14","index":18,"close":23.93,"high":24.19,"low":23.53,"open":23.88,"volume":335300},{"timestamp":1513348200,"date":"2017-12-15","index":19,"close":23.34,"high":24,"low":23.03,"open":23.98,"volume":482500},{"timestamp":1513607400,"date":"2017-12-18","index":20,"close":23.85,"high":25.3,"low":23.17,"open":23.2,"volume":712000},{"timestamp":1513693800,"date":"2017-12-19","index":21,"close":24.76,"high":25.98,"low":22.51,"open":24,"volume":1726500},{"timestamp":1513780200,"date":"2017-12-20","index":22,"close":22.34,"high":23.25,"low":20.5,"open":21.5,"volume":3098600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":23,"close":23.19,"high":23.9,"low":22.59,"open":22.6,"volume":1185200},{"timestamp":1513953000,"date":"2017-12-22","index":24,"close":24.62,"high":24.7,"low":23.21,"open":23.4,"volume":1038000},{"timestamp":1514298600,"date":"2017-12-26","index":25,"close":29.14,"high":30,"low":24.05,"open":24.29,"volume":2630800},{"timestamp":1514385000,"date":"2017-12-27","index":26,"close":28.7,"high":30.07,"low":28.05,"open":28.9,"volume":1295800},{"timestamp":1514471400,"date":"2017-12-28","index":27,"close":26.93,"high":29.7,"low":26.24,"open":28.75,"volume":1346700},{"timestamp":1514557800,"date":"2017-12-29","index":28,"close":25.83,"high":27.35,"low":25.26,"open":26.8,"volume":563800},{"timestamp":1514903400,"date":"2018-01-02","index":29,"close":24.77,"high":25.95,"low":23.75,"open":25.85,"volume":1203800},{"timestamp":1514989800,"date":"2018-01-03","index":30,"close":24.63,"high":24.93,"low":23.64,"open":24.68,"volume":551400},{"timestamp":1515076200,"date":"2018-01-04","index":31,"close":25.36,"high":26.15,"low":24,"open":24.45,"volume":730700},{"timestamp":1515162600,"date":"2018-01-05","index":32,"close":25.77,"high":25.95,"low":24.82,"open":25.48,"volume":305900},{"timestamp":1515421800,"date":"2018-01-08","index":33,"close":26.47,"high":26.88,"low":25.77,"open":25.79,"volume":374200}]},{"date":"2017-11-17","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":3864500}],"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":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]},{"date":"2018-06-07","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":127,"close":20.17,"high":20.45,"low":19.99,"open":20.32,"volume":731200},{"timestamp":1527168600,"date":"2018-05-24","index":128,"close":20.01,"high":20.25,"low":19.94,"open":20.12,"volume":477700},{"timestamp":1527255000,"date":"2018-05-25","index":129,"close":20.01,"high":20.08,"low":19,"open":20,"volume":830000},{"timestamp":1527600600,"date":"2018-05-29","index":130,"close":19.98,"high":20.47,"low":19.65,"open":20,"volume":481500},{"timestamp":1527687000,"date":"2018-05-30","index":131,"close":19.28,"high":19.94,"low":19.01,"open":19.6,"volume":1310200},{"timestamp":1527773400,"date":"2018-05-31","index":132,"close":18.98,"high":19.37,"low":18.6,"open":19.28,"volume":881100},{"timestamp":1527859800,"date":"2018-06-01","index":133,"close":18.98,"high":19.43,"low":18.64,"open":18.89,"volume":754000},{"timestamp":1528119000,"date":"2018-06-04","index":134,"close":18.35,"high":19.2,"low":18.02,"open":19.2,"volume":1709100},{"timestamp":1528205400,"date":"2018-06-05","index":135,"close":19.26,"high":19.32,"low":18.16,"open":18.22,"volume":898200},{"timestamp":1528291800,"date":"2018-06-06","index":136,"close":20.63,"high":20.79,"low":19.06,"open":19.36,"volume":1303700},{"timestamp":1528378200,"date":"2018-06-07","index":137,"close":19.67,"high":20.8,"low":19.56,"open":20.8,"volume":2186100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":138,"close":24.88,"high":25.38,"low":20.16,"open":21.38,"volume":12628800},{"timestamp":1528723800,"date":"2018-06-11","index":139,"close":23.85,"high":25.75,"low":23.71,"open":24.74,"volume":4707600},{"timestamp":1528810200,"date":"2018-06-12","index":140,"close":24.08,"high":25,"low":23.61,"open":24,"volume":3461100},{"timestamp":1528896600,"date":"2018-06-13","index":141,"close":25.46,"high":25.54,"low":24.25,"open":24.27,"volume":3085900},{"timestamp":1528983000,"date":"2018-06-14","index":142,"close":27.12,"high":27.95,"low":25.52,"open":25.69,"volume":4207000},{"timestamp":1529069400,"date":"2018-06-15","index":143,"close":25.85,"high":26.89,"low":25.24,"open":26.19,"volume":2496100},{"timestamp":1529328600,"date":"2018-06-18","index":144,"close":27.5,"high":28.18,"low":24.8,"open":25.65,"volume":3776100},{"timestamp":1529415000,"date":"2018-06-19","index":145,"close":26.27,"high":26.66,"low":25.16,"open":26.5,"volume":3028700},{"timestamp":1529501400,"date":"2018-06-20","index":146,"close":27.08,"high":29.93,"low":25.02,"open":26.16,"volume":8409700},{"timestamp":1529587800,"date":"2018-06-21","index":147,"close":28.87,"high":29.62,"low":27.36,"open":27.46,"volume":4285000},{"timestamp":1529674200,"date":"2018-06-22","index":148,"close":30.15,"high":30.82,"low":28.25,"open":29.54,"volume":5307400}]},{"date":"2018-03-12","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1519655400,"date":"2018-02-26","index":66,"close":19.65,"high":20.37,"low":19.5,"open":19.6,"volume":163200},{"timestamp":1519741800,"date":"2018-02-27","index":67,"close":20,"high":20.05,"low":19.51,"open":19.59,"volume":138300},{"timestamp":1519828200,"date":"2018-02-28","index":68,"close":20.7,"high":20.8,"low":19.91,"open":20,"volume":290000},{"timestamp":1519914600,"date":"2018-03-01","index":69,"close":20.25,"high":21.2,"low":19.8,"open":20.54,"volume":372600},{"timestamp":1520001000,"date":"2018-03-02","index":70,"close":21.76,"high":21.89,"low":20,"open":20,"volume":624300},{"timestamp":1520260200,"date":"2018-03-05","index":71,"close":24.7,"high":25.22,"low":21.54,"open":22,"volume":1510200},{"timestamp":1520346600,"date":"2018-03-06","index":72,"close":25.56,"high":26,"low":24.5,"open":24.5,"volume":656800},{"timestamp":1520433000,"date":"2018-03-07","index":73,"close":23.2,"high":25.75,"low":22.53,"open":25.13,"volume":658300},{"timestamp":1520519400,"date":"2018-03-08","index":74,"close":23.03,"high":24.05,"low":22.63,"open":23.2,"volume":391000},{"timestamp":1520605800,"date":"2018-03-09","index":75,"close":22.57,"high":23.33,"low":21.78,"open":23.24,"volume":424200},{"timestamp":1520861400,"date":"2018-03-12","index":76,"close":24.12,"high":24.91,"low":22.61,"open":22.86,"volume":1420500}],"post":[{"timestamp":1520947800,"date":"2018-03-13","index":77,"close":23.25,"high":24.8,"low":22.52,"open":22.75,"volume":1498900},{"timestamp":1521034200,"date":"2018-03-14","index":78,"close":21.75,"high":23.22,"low":21.5,"open":22.15,"volume":1827600},{"timestamp":1521120600,"date":"2018-03-15","index":79,"close":20.89,"high":22.26,"low":20.63,"open":21.75,"volume":928700},{"timestamp":1521207000,"date":"2018-03-16","index":80,"close":20.4,"high":20.89,"low":19.85,"open":20.5,"volume":1209600},{"timestamp":1521466200,"date":"2018-03-19","index":81,"close":19.93,"high":20.49,"low":18.76,"open":20.49,"volume":945200},{"timestamp":1521552600,"date":"2018-03-20","index":82,"close":20.26,"high":20.38,"low":19.54,"open":19.89,"volume":676700},{"timestamp":1521639000,"date":"2018-03-21","index":83,"close":20.36,"high":20.65,"low":19.79,"open":20.15,"volume":722100},{"timestamp":1521725400,"date":"2018-03-22","index":84,"close":20.8,"high":20.91,"low":20.15,"open":20.19,"volume":805800},{"timestamp":1521811800,"date":"2018-03-23","index":85,"close":22.22,"high":22.45,"low":20.54,"open":20.74,"volume":1748600},{"timestamp":1522071000,"date":"2018-03-26","index":86,"close":21.28,"high":22.35,"low":21.05,"open":22.22,"volume":769900},{"timestamp":1522157400,"date":"2018-03-27","index":87,"close":20.99,"high":21.49,"low":20.61,"open":21.34,"volume":432400}]},{"date":"2017-12-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":12,"close":24.04,"high":24.05,"low":22.07,"open":22.89,"volume":677900},{"timestamp":1512657000,"date":"2017-12-07","index":13,"close":24.34,"high":25.38,"low":22.95,"open":23.78,"volume":902100},{"timestamp":1512743400,"date":"2017-12-08","index":14,"close":23.6,"high":24.74,"low":23.3,"open":24.24,"volume":442100},{"timestamp":1513002600,"date":"2017-12-11","index":15,"close":23.98,"high":24.39,"low":23.12,"open":23.35,"volume":601200},{"timestamp":1513089000,"date":"2017-12-12","index":16,"close":23.54,"high":24.73,"low":23.5,"open":23.69,"volume":615000},{"timestamp":1513175400,"date":"2017-12-13","index":17,"close":23.92,"high":24.23,"low":23.52,"open":23.52,"volume":425800},{"timestamp":1513261800,"date":"2017-12-14","index":18,"close":23.93,"high":24.19,"low":23.53,"open":23.88,"volume":335300},{"timestamp":1513348200,"date":"2017-12-15","index":19,"close":23.34,"high":24,"low":23.03,"open":23.98,"volume":482500},{"timestamp":1513607400,"date":"2017-12-18","index":20,"close":23.85,"high":25.3,"low":23.17,"open":23.2,"volume":712000},{"timestamp":1513693800,"date":"2017-12-19","index":21,"close":24.76,"high":25.98,"low":22.51,"open":24,"volume":1726500},{"timestamp":1513780200,"date":"2017-12-20","index":22,"close":22.34,"high":23.25,"low":20.5,"open":21.5,"volume":3098600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":23,"close":23.19,"high":23.9,"low":22.59,"open":22.6,"volume":1185200},{"timestamp":1513953000,"date":"2017-12-22","index":24,"close":24.62,"high":24.7,"low":23.21,"open":23.4,"volume":1038000},{"timestamp":1514298600,"date":"2017-12-26","index":25,"close":29.14,"high":30,"low":24.05,"open":24.29,"volume":2630800},{"timestamp":1514385000,"date":"2017-12-27","index":26,"close":28.7,"high":30.07,"low":28.05,"open":28.9,"volume":1295800},{"timestamp":1514471400,"date":"2017-12-28","index":27,"close":26.93,"high":29.7,"low":26.24,"open":28.75,"volume":1346700},{"timestamp":1514557800,"date":"2017-12-29","index":28,"close":25.83,"high":27.35,"low":25.26,"open":26.8,"volume":563800},{"timestamp":1514903400,"date":"2018-01-02","index":29,"close":24.77,"high":25.95,"low":23.75,"open":25.85,"volume":1203800},{"timestamp":1514989800,"date":"2018-01-03","index":30,"close":24.63,"high":24.93,"low":23.64,"open":24.68,"volume":551400},{"timestamp":1515076200,"date":"2018-01-04","index":31,"close":25.36,"high":26.15,"low":24,"open":24.45,"volume":730700},{"timestamp":1515162600,"date":"2018-01-05","index":32,"close":25.77,"high":25.95,"low":24.82,"open":25.48,"volume":305900},{"timestamp":1515421800,"date":"2018-01-08","index":33,"close":26.47,"high":26.88,"low":25.77,"open":25.79,"volume":374200}]},{"date":"2017-11-17","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/SFIX_partial.json b/data/SFIX_partial.json index 299608935..5b1ed1f1e 100644 --- a/data/SFIX_partial.json +++ b/data/SFIX_partial.json @@ -1 +1 @@ -[{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":3864500}],"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":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]}] +[{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":3864500}],"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":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]}] diff --git a/data/SPOT_full.json b/data/SPOT_full.json index a87f42814..dab7d93a4 100644 --- a/data/SPOT_full.json +++ b/data/SPOT_full.json @@ -1 +1 @@ -[{"date":"2025-03-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.19,"reported":null,"pre":[],"post":[]},{"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":"2024-03-17","estimated":-0.22,"reported":0.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"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":"2025-03-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.19,"reported":null,"pre":[],"post":[]},{"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":"2024-03-17","estimated":-0.22,"reported":0.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-0.87,"pre":[],"post":[]}] diff --git a/dist/bundle.js b/dist/bundle.js index f4060b6ff..599195fff 100644 --- a/dist/bundle.js +++ b/dist/bundle.js @@ -3,7 +3,7 @@ object-assign (c) Sindre Sorhus @license MIT -*/var r=Object.getOwnPropertySymbols,i=Object.prototype.hasOwnProperty,o=Object.prototype.propertyIsEnumerable;function a(e){if(null==e)throw new TypeError("Object.assign cannot be called with null or undefined");return Object(e)}e.exports=function(){try{if(!Object.assign)return!1;var e=new String("abc");if(e[5]="de","5"===Object.getOwnPropertyNames(e)[0])return!1;for(var t={},n=0;n<10;n++)t["_"+String.fromCharCode(n)]=n;if("0123456789"!==Object.getOwnPropertyNames(t).map((function(e){return t[e]})).join(""))return!1;var r={};return"abcdefghijklmnopqrst".split("").forEach((function(e){r[e]=e})),"abcdefghijklmnopqrst"===Object.keys(Object.assign({},r)).join("")}catch(e){return!1}}()?Object.assign:function(e,t){for(var n,u,c=a(e),l=1;l1)for(var n=1;n0){if(++t>=800)return arguments[0]}else t=0;return e.apply(void 0,arguments)}}},function(e,t,n){var r=n(50),i=n(42),o=n(52),a=n(19);e.exports=function(e,t,n){if(!a(n))return!1;var u=typeof t;return!!("number"==u?i(n)&&o(t,n.length):"string"==u&&t in n)&&r(n[t],e)}},function(e,t,n){var r=n(143),i=n(73),o=n(52),a=n(19),u=n(55);e.exports=function(e,t,n,c){if(!a(e))return e;for(var l=-1,s=(t=i(t,e)).length,f=s-1,d=e;null!=d&&++ls))return!1;var d=c.get(e);if(d&&c.get(t))return d==t;var p=-1,h=!0,b=2&n?new r:void 0;for(c.set(e,t),c.set(t,e);++p1&&T.reverse(),_&&v0&&o(s)?n>1?e(s,n-1,o,a,u):r(u,s):a||(u[u.length]=s)}return u}},function(e,t,n){var r=n(107),i=n(108),o=n(150),a=n(109),u=n(347),c=n(111);e.exports=function(e,t,n){var l=-1,s=i,f=e.length,d=!0,p=[],h=p;if(n)d=!1,s=o;else if(f>=200){var b=t?null:u(e);if(b)return c(b);d=!1,s=a,h=new r}else h=t?[]:p;e:for(;++l0},e.prototype.connect_=function(){r&&!this.connected_&&(document.addEventListener("transitionend",this.onTransitionEnd_),window.addEventListener("resize",this.refresh),u?(this.mutationsObserver_=new MutationObserver(this.refresh),this.mutationsObserver_.observe(document,{attributes:!0,childList:!0,characterData:!0,subtree:!0})):(document.addEventListener("DOMSubtreeModified",this.refresh),this.mutationEventsAdded_=!0),this.connected_=!0)},e.prototype.disconnect_=function(){r&&this.connected_&&(document.removeEventListener("transitionend",this.onTransitionEnd_),window.removeEventListener("resize",this.refresh),this.mutationsObserver_&&this.mutationsObserver_.disconnect(),this.mutationEventsAdded_&&document.removeEventListener("DOMSubtreeModified",this.refresh),this.mutationsObserver_=null,this.mutationEventsAdded_=!1,this.connected_=!1)},e.prototype.onTransitionEnd_=function(e){var t=e.propertyName,n=void 0===t?"":t;a.some((function(e){return!!~n.indexOf(e)}))&&this.refresh()},e.getInstance=function(){return this.instance_||(this.instance_=new e),this.instance_},e.instance_=null,e}(),l=function(e,t){for(var n=0,r=Object.keys(t);n0},e}(),x="undefined"!=typeof WeakMap?new WeakMap:new n,w=function e(t){if(!(this instanceof e))throw new TypeError("Cannot call a class as a function.");if(!arguments.length)throw new TypeError("1 argument required, but only 0 present.");var n=c.getInstance(),r=new _(t,n,this);x.set(this,r)};["observe","unobserve","disconnect"].forEach((function(e){w.prototype[e]=function(){var t;return(t=x.get(this))[e].apply(t,arguments)}}));var O=void 0!==i.ResizeObserver?i.ResizeObserver:w;t.a=O}).call(this,n(41))},function(e,t,n){var r=n(243),i=n(286)((function(e,t,n){r(e,t,n)}));e.exports=i},function(e,t,n){var r=n(24),i=n(12),o=n(20);e.exports=function(e){return"string"==typeof e||!i(e)&&o(e)&&"[object String]"==r(e)}},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=r(n(151)),o=(r(n(43)),r(n(44)),r(n(302))),a=function(e){return(0,o.default)((function(t){return(0,i.default)({},t,"function"==typeof e?e(t):e)}))};t.default=a},function(e,t,n){var r=n(72),i=n(321),o=n(115),a=n(75),u=r((function(e,t){var n=a(t,o(u));return i(e,64,void 0,t,n)}));u.placeholder={},e.exports=u},function(e,t,n){var r=n(340),i=n(344)((function(e,t){return null==e?{}:r(e,t)}));e.exports=i},function(e,t,n){"use strict";var r=n(76);t.a=function(e){var t;return 1===e.length&&(t=e,e=function(e,n){return Object(r.a)(t(e),n)}),{left:function(t,n,r,i){for(null==r&&(r=0),null==i&&(i=t.length);r>>1;e(t[o],n)<0?r=o+1:i=o}return r},right:function(t,n,r,i){for(null==r&&(r=0),null==i&&(i=t.length);r>>1;e(t[o],n)>0?i=o:r=o+1}return r}}}},function(e,t,n){"use strict";n.d(t,"b",(function(){return h})),n.d(t,"a",(function(){return b}));var r=n(216),i=n(220),o=n(77),a=n(10),u=n(9);function c(e){return Math.log(e)}function l(e){return Math.exp(e)}function s(e){return-Math.log(-e)}function f(e){return-Math.exp(-e)}function d(e){return isFinite(e)?+("1e"+e):e<0?0:e}function p(e){return function(t){return-e(-t)}}function h(e){var t,n,a=e(c,l),u=a.domain,h=10;function b(){return t=function(e){return e===Math.E?Math.log:10===e&&Math.log10||2===e&&Math.log2||(e=Math.log(e),function(t){return Math.log(t)/e})}(h),n=function(e){return 10===e?d:e===Math.E?Math.exp:function(t){return Math.pow(e,t)}}(h),u()[0]<0?(t=p(t),n=p(n),e(s,f)):e(c,l),a}return a.base=function(e){return arguments.length?(h=+e,b()):h},a.domain=function(e){return arguments.length?(u(e),b()):u()},a.ticks=function(e){var i,o=u(),a=o[0],c=o[o.length-1];(i=c0){for(;d<=p;++d)for(s=1,l=n(d);sc)break;y.push(f)}}else for(;d<=p;++d)for(s=h-1,l=n(d);s>=1;--s)if(!((f=l*s)c)break;y.push(f)}2*y.length1&&a(e,t[0],t[1])?t=[]:n>2&&a(t[0],t[1],t[2])&&(t=[t[0]]),i(e,r(t,1),[])}));e.exports=u},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=r(n(364)),o=r(n(158)),a=(r(n(44)),r(n(43)),function(e){return(0,i.default)((function(e,t){return!(0,o.default)(e,t)}))(e)});t.default=a},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("d8b365f5f5f55ab4ac","a6611adfc27d80cdc1018571","a6611adfc27df5f5f580cdc1018571","8c510ad8b365f6e8c3c7eae55ab4ac01665e","8c510ad8b365f6e8c3f5f5f5c7eae55ab4ac01665e","8c510abf812ddfc27df6e8c3c7eae580cdc135978f01665e","8c510abf812ddfc27df6e8c3f5f5f5c7eae580cdc135978f01665e","5430058c510abf812ddfc27df6e8c3c7eae580cdc135978f01665e003c30","5430058c510abf812ddfc27df6e8c3f5f5f5c7eae580cdc135978f01665e003c30").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("af8dc3f7f7f77fbf7b","7b3294c2a5cfa6dba0008837","7b3294c2a5cff7f7f7a6dba0008837","762a83af8dc3e7d4e8d9f0d37fbf7b1b7837","762a83af8dc3e7d4e8f7f7f7d9f0d37fbf7b1b7837","762a839970abc2a5cfe7d4e8d9f0d3a6dba05aae611b7837","762a839970abc2a5cfe7d4e8f7f7f7d9f0d3a6dba05aae611b7837","40004b762a839970abc2a5cfe7d4e8d9f0d3a6dba05aae611b783700441b","40004b762a839970abc2a5cfe7d4e8f7f7f7d9f0d3a6dba05aae611b783700441b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e9a3c9f7f7f7a1d76a","d01c8bf1b6dab8e1864dac26","d01c8bf1b6daf7f7f7b8e1864dac26","c51b7de9a3c9fde0efe6f5d0a1d76a4d9221","c51b7de9a3c9fde0eff7f7f7e6f5d0a1d76a4d9221","c51b7dde77aef1b6dafde0efe6f5d0b8e1867fbc414d9221","c51b7dde77aef1b6dafde0eff7f7f7e6f5d0b8e1867fbc414d9221","8e0152c51b7dde77aef1b6dafde0efe6f5d0b8e1867fbc414d9221276419","8e0152c51b7dde77aef1b6dafde0eff7f7f7e6f5d0b8e1867fbc414d9221276419").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("998ec3f7f7f7f1a340","5e3c99b2abd2fdb863e66101","5e3c99b2abd2f7f7f7fdb863e66101","542788998ec3d8daebfee0b6f1a340b35806","542788998ec3d8daebf7f7f7fee0b6f1a340b35806","5427888073acb2abd2d8daebfee0b6fdb863e08214b35806","5427888073acb2abd2d8daebf7f7f7fee0b6fdb863e08214b35806","2d004b5427888073acb2abd2d8daebfee0b6fdb863e08214b358067f3b08","2d004b5427888073acb2abd2d8daebf7f7f7fee0b6fdb863e08214b358067f3b08").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ef8a62f7f7f767a9cf","ca0020f4a58292c5de0571b0","ca0020f4a582f7f7f792c5de0571b0","b2182bef8a62fddbc7d1e5f067a9cf2166ac","b2182bef8a62fddbc7f7f7f7d1e5f067a9cf2166ac","b2182bd6604df4a582fddbc7d1e5f092c5de4393c32166ac","b2182bd6604df4a582fddbc7f7f7f7d1e5f092c5de4393c32166ac","67001fb2182bd6604df4a582fddbc7d1e5f092c5de4393c32166ac053061","67001fb2182bd6604df4a582fddbc7f7f7f7d1e5f092c5de4393c32166ac053061").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ef8a62ffffff999999","ca0020f4a582bababa404040","ca0020f4a582ffffffbababa404040","b2182bef8a62fddbc7e0e0e09999994d4d4d","b2182bef8a62fddbc7ffffffe0e0e09999994d4d4d","b2182bd6604df4a582fddbc7e0e0e0bababa8787874d4d4d","b2182bd6604df4a582fddbc7ffffffe0e0e0bababa8787874d4d4d","67001fb2182bd6604df4a582fddbc7e0e0e0bababa8787874d4d4d1a1a1a","67001fb2182bd6604df4a582fddbc7ffffffe0e0e0bababa8787874d4d4d1a1a1a").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fc8d59ffffbf91bfdb","d7191cfdae61abd9e92c7bb6","d7191cfdae61ffffbfabd9e92c7bb6","d73027fc8d59fee090e0f3f891bfdb4575b4","d73027fc8d59fee090ffffbfe0f3f891bfdb4575b4","d73027f46d43fdae61fee090e0f3f8abd9e974add14575b4","d73027f46d43fdae61fee090ffffbfe0f3f8abd9e974add14575b4","a50026d73027f46d43fdae61fee090e0f3f8abd9e974add14575b4313695","a50026d73027f46d43fdae61fee090ffffbfe0f3f8abd9e974add14575b4313695").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fc8d59ffffbf91cf60","d7191cfdae61a6d96a1a9641","d7191cfdae61ffffbfa6d96a1a9641","d73027fc8d59fee08bd9ef8b91cf601a9850","d73027fc8d59fee08bffffbfd9ef8b91cf601a9850","d73027f46d43fdae61fee08bd9ef8ba6d96a66bd631a9850","d73027f46d43fdae61fee08bffffbfd9ef8ba6d96a66bd631a9850","a50026d73027f46d43fdae61fee08bd9ef8ba6d96a66bd631a9850006837","a50026d73027f46d43fdae61fee08bffffbfd9ef8ba6d96a66bd631a9850006837").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fc8d59ffffbf99d594","d7191cfdae61abdda42b83ba","d7191cfdae61ffffbfabdda42b83ba","d53e4ffc8d59fee08be6f59899d5943288bd","d53e4ffc8d59fee08bffffbfe6f59899d5943288bd","d53e4ff46d43fdae61fee08be6f598abdda466c2a53288bd","d53e4ff46d43fdae61fee08bffffbfe6f598abdda466c2a53288bd","9e0142d53e4ff46d43fdae61fee08be6f598abdda466c2a53288bd5e4fa2","9e0142d53e4ff46d43fdae61fee08bffffbfe6f598abdda466c2a53288bd5e4fa2").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("deebf79ecae13182bd","eff3ffbdd7e76baed62171b5","eff3ffbdd7e76baed63182bd08519c","eff3ffc6dbef9ecae16baed63182bd08519c","eff3ffc6dbef9ecae16baed64292c62171b5084594","f7fbffdeebf7c6dbef9ecae16baed64292c62171b5084594","f7fbffdeebf7c6dbef9ecae16baed64292c62171b508519c08306b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e5f5e0a1d99b31a354","edf8e9bae4b374c476238b45","edf8e9bae4b374c47631a354006d2c","edf8e9c7e9c0a1d99b74c47631a354006d2c","edf8e9c7e9c0a1d99b74c47641ab5d238b45005a32","f7fcf5e5f5e0c7e9c0a1d99b74c47641ab5d238b45005a32","f7fcf5e5f5e0c7e9c0a1d99b74c47641ab5d238b45006d2c00441b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("f0f0f0bdbdbd636363","f7f7f7cccccc969696525252","f7f7f7cccccc969696636363252525","f7f7f7d9d9d9bdbdbd969696636363252525","f7f7f7d9d9d9bdbdbd969696737373525252252525","fffffff0f0f0d9d9d9bdbdbd969696737373525252252525","fffffff0f0f0d9d9d9bdbdbd969696737373525252252525000000").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fee6cefdae6be6550d","feeddefdbe85fd8d3cd94701","feeddefdbe85fd8d3ce6550da63603","feeddefdd0a2fdae6bfd8d3ce6550da63603","feeddefdd0a2fdae6bfd8d3cf16913d948018c2d04","fff5ebfee6cefdd0a2fdae6bfd8d3cf16913d948018c2d04","fff5ebfee6cefdd0a2fdae6bfd8d3cf16913d94801a636037f2704").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("efedf5bcbddc756bb1","f2f0f7cbc9e29e9ac86a51a3","f2f0f7cbc9e29e9ac8756bb154278f","f2f0f7dadaebbcbddc9e9ac8756bb154278f","f2f0f7dadaebbcbddc9e9ac8807dba6a51a34a1486","fcfbfdefedf5dadaebbcbddc9e9ac8807dba6a51a34a1486","fcfbfdefedf5dadaebbcbddc9e9ac8807dba6a51a354278f3f007d").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fee0d2fc9272de2d26","fee5d9fcae91fb6a4acb181d","fee5d9fcae91fb6a4ade2d26a50f15","fee5d9fcbba1fc9272fb6a4ade2d26a50f15","fee5d9fcbba1fc9272fb6a4aef3b2ccb181d99000d","fff5f0fee0d2fcbba1fc9272fb6a4aef3b2ccb181d99000d","fff5f0fee0d2fcbba1fc9272fb6a4aef3b2ccb181da50f1567000d").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e5f5f999d8c92ca25f","edf8fbb2e2e266c2a4238b45","edf8fbb2e2e266c2a42ca25f006d2c","edf8fbccece699d8c966c2a42ca25f006d2c","edf8fbccece699d8c966c2a441ae76238b45005824","f7fcfde5f5f9ccece699d8c966c2a441ae76238b45005824","f7fcfde5f5f9ccece699d8c966c2a441ae76238b45006d2c00441b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e0ecf49ebcda8856a7","edf8fbb3cde38c96c688419d","edf8fbb3cde38c96c68856a7810f7c","edf8fbbfd3e69ebcda8c96c68856a7810f7c","edf8fbbfd3e69ebcda8c96c68c6bb188419d6e016b","f7fcfde0ecf4bfd3e69ebcda8c96c68c6bb188419d6e016b","f7fcfde0ecf4bfd3e69ebcda8c96c68c6bb188419d810f7c4d004b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e0f3dba8ddb543a2ca","f0f9e8bae4bc7bccc42b8cbe","f0f9e8bae4bc7bccc443a2ca0868ac","f0f9e8ccebc5a8ddb57bccc443a2ca0868ac","f0f9e8ccebc5a8ddb57bccc44eb3d32b8cbe08589e","f7fcf0e0f3dbccebc5a8ddb57bccc44eb3d32b8cbe08589e","f7fcf0e0f3dbccebc5a8ddb57bccc44eb3d32b8cbe0868ac084081").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fee8c8fdbb84e34a33","fef0d9fdcc8afc8d59d7301f","fef0d9fdcc8afc8d59e34a33b30000","fef0d9fdd49efdbb84fc8d59e34a33b30000","fef0d9fdd49efdbb84fc8d59ef6548d7301f990000","fff7ecfee8c8fdd49efdbb84fc8d59ef6548d7301f990000","fff7ecfee8c8fdd49efdbb84fc8d59ef6548d7301fb300007f0000").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ece2f0a6bddb1c9099","f6eff7bdc9e167a9cf02818a","f6eff7bdc9e167a9cf1c9099016c59","f6eff7d0d1e6a6bddb67a9cf1c9099016c59","f6eff7d0d1e6a6bddb67a9cf3690c002818a016450","fff7fbece2f0d0d1e6a6bddb67a9cf3690c002818a016450","fff7fbece2f0d0d1e6a6bddb67a9cf3690c002818a016c59014636").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ece7f2a6bddb2b8cbe","f1eef6bdc9e174a9cf0570b0","f1eef6bdc9e174a9cf2b8cbe045a8d","f1eef6d0d1e6a6bddb74a9cf2b8cbe045a8d","f1eef6d0d1e6a6bddb74a9cf3690c00570b0034e7b","fff7fbece7f2d0d1e6a6bddb74a9cf3690c00570b0034e7b","fff7fbece7f2d0d1e6a6bddb74a9cf3690c00570b0045a8d023858").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e7e1efc994c7dd1c77","f1eef6d7b5d8df65b0ce1256","f1eef6d7b5d8df65b0dd1c77980043","f1eef6d4b9dac994c7df65b0dd1c77980043","f1eef6d4b9dac994c7df65b0e7298ace125691003f","f7f4f9e7e1efd4b9dac994c7df65b0e7298ace125691003f","f7f4f9e7e1efd4b9dac994c7df65b0e7298ace125698004367001f").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fde0ddfa9fb5c51b8a","feebe2fbb4b9f768a1ae017e","feebe2fbb4b9f768a1c51b8a7a0177","feebe2fcc5c0fa9fb5f768a1c51b8a7a0177","feebe2fcc5c0fa9fb5f768a1dd3497ae017e7a0177","fff7f3fde0ddfcc5c0fa9fb5f768a1dd3497ae017e7a0177","fff7f3fde0ddfcc5c0fa9fb5f768a1dd3497ae017e7a017749006a").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("edf8b17fcdbb2c7fb8","ffffcca1dab441b6c4225ea8","ffffcca1dab441b6c42c7fb8253494","ffffccc7e9b47fcdbb41b6c42c7fb8253494","ffffccc7e9b47fcdbb41b6c41d91c0225ea80c2c84","ffffd9edf8b1c7e9b47fcdbb41b6c41d91c0225ea80c2c84","ffffd9edf8b1c7e9b47fcdbb41b6c41d91c0225ea8253494081d58").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("f7fcb9addd8e31a354","ffffccc2e69978c679238443","ffffccc2e69978c67931a354006837","ffffccd9f0a3addd8e78c67931a354006837","ffffccd9f0a3addd8e78c67941ab5d238443005a32","ffffe5f7fcb9d9f0a3addd8e78c67941ab5d238443005a32","ffffe5f7fcb9d9f0a3addd8e78c67941ab5d238443006837004529").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fff7bcfec44fd95f0e","ffffd4fed98efe9929cc4c02","ffffd4fed98efe9929d95f0e993404","ffffd4fee391fec44ffe9929d95f0e993404","ffffd4fee391fec44ffe9929ec7014cc4c028c2d04","ffffe5fff7bcfee391fec44ffe9929ec7014cc4c028c2d04","ffffe5fff7bcfee391fec44ffe9929ec7014cc4c02993404662506").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ffeda0feb24cf03b20","ffffb2fecc5cfd8d3ce31a1c","ffffb2fecc5cfd8d3cf03b20bd0026","ffffb2fed976feb24cfd8d3cf03b20bd0026","ffffb2fed976feb24cfd8d3cfc4e2ae31a1cb10026","ffffccffeda0fed976feb24cfd8d3cfc4e2ae31a1cb10026","ffffccffeda0fed976feb24cfd8d3cfc4e2ae31a1cbd0026800026").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return a})),n.d(t,"c",(function(){return u}));var r=Math.sqrt(50),i=Math.sqrt(10),o=Math.sqrt(2);function a(e,t,n){var a=(t-e)/Math.max(0,n),u=Math.floor(Math.log(a)/Math.LN10),c=a/Math.pow(10,u);return u>=0?(c>=r?10:c>=i?5:c>=o?2:1)*Math.pow(10,u):-Math.pow(10,-u)/(c>=r?10:c>=i?5:c>=o?2:1)}function u(e,t,n){var a=Math.abs(t-e)/Math.max(0,n),u=Math.pow(10,Math.floor(Math.log(a)/Math.LN10)),c=a/u;return c>=r?u*=10:c>=i?u*=5:c>=o&&(u*=2),t0)return[e];if((r=t0)for(e=Math.ceil(e/u),t=Math.floor(t/u),o=new Array(i=Math.ceil(t-e+1));++c0?e>1?Object(r.a)((function(t){t.setTime(Math.floor(t/e)*e)}),(function(t,n){t.setTime(+t+n*e)}),(function(t,n){return(n-t)/e})):i:null},t.a=i;i.range},function(e,t,n){"use strict";var r=n(7),i=n(8),o=Object(r.a)((function(e){e.setTime(e-e.getMilliseconds())}),(function(e,t){e.setTime(+e+t*i.d)}),(function(e,t){return(t-e)/i.d}),(function(e){return e.getUTCSeconds()}));t.a=o;o.range},function(e,t,n){"use strict";var r=Math.PI,i=2*r,o=i-1e-6;function a(){this._x0=this._y0=this._x1=this._y1=null,this._=""}function u(){return new a}a.prototype=u.prototype={constructor:a,moveTo:function(e,t){this._+="M"+(this._x0=this._x1=+e)+","+(this._y0=this._y1=+t)},closePath:function(){null!==this._x1&&(this._x1=this._x0,this._y1=this._y0,this._+="Z")},lineTo:function(e,t){this._+="L"+(this._x1=+e)+","+(this._y1=+t)},quadraticCurveTo:function(e,t,n,r){this._+="Q"+ +e+","+ +t+","+(this._x1=+n)+","+(this._y1=+r)},bezierCurveTo:function(e,t,n,r,i,o){this._+="C"+ +e+","+ +t+","+ +n+","+ +r+","+(this._x1=+i)+","+(this._y1=+o)},arcTo:function(e,t,n,i,o){e=+e,t=+t,n=+n,i=+i,o=+o;var a=this._x1,u=this._y1,c=n-e,l=i-t,s=a-e,f=u-t,d=s*s+f*f;if(o<0)throw new Error("negative radius: "+o);if(null===this._x1)this._+="M"+(this._x1=e)+","+(this._y1=t);else if(d>1e-6)if(Math.abs(f*c-l*s)>1e-6&&o){var p=n-a,h=i-u,b=c*c+l*l,y=p*p+h*h,m=Math.sqrt(b),v=Math.sqrt(d),g=o*Math.tan((r-Math.acos((b+d-y)/(2*m*v)))/2),_=g/v,x=g/m;Math.abs(_-1)>1e-6&&(this._+="L"+(e+_*s)+","+(t+_*f)),this._+="A"+o+","+o+",0,0,"+ +(f*p>s*h)+","+(this._x1=e+x*c)+","+(this._y1=t+x*l)}else this._+="L"+(this._x1=e)+","+(this._y1=t);else;},arc:function(e,t,n,a,u,c){e=+e,t=+t,c=!!c;var l=(n=+n)*Math.cos(a),s=n*Math.sin(a),f=e+l,d=t+s,p=1^c,h=c?a-u:u-a;if(n<0)throw new Error("negative radius: "+n);null===this._x1?this._+="M"+f+","+d:(Math.abs(this._x1-f)>1e-6||Math.abs(this._y1-d)>1e-6)&&(this._+="L"+f+","+d),n&&(h<0&&(h=h%i+i),h>o?this._+="A"+n+","+n+",0,1,"+p+","+(e-l)+","+(t-s)+"A"+n+","+n+",0,1,"+p+","+(this._x1=f)+","+(this._y1=d):h>1e-6&&(this._+="A"+n+","+n+",0,"+ +(h>=r)+","+p+","+(this._x1=e+n*Math.cos(u))+","+(this._y1=t+n*Math.sin(u))))},rect:function(e,t,n,r){this._+="M"+(this._x0=this._x1=+e)+","+(this._y0=this._y1=+t)+"h"+ +n+"v"+ +r+"h"+-n+"Z"},toString:function(){return this._}},t.a=u},function(e,t,n){"use strict";n.d(t,"a",(function(){return o})),n.d(t,"b",(function(){return a}));var r,i,o,a,u=n(22),c=n(121),l=n(36),s=function(e,t){var n=Object(l.a)(e,t);if(!n)return e+"";var r=n[0],i=n[1];return i<0?"0."+new Array(-i).join("0")+r:r.length>i+1?r.slice(0,i+1)+"."+r.slice(i+1):r+new Array(i-r.length+2).join("0")},f={"%":function(e,t){return(100*e).toFixed(t)},b:function(e){return Math.round(e).toString(2)},c:function(e){return e+""},d:function(e){return Math.round(e).toString(10)},e:function(e,t){return e.toExponential(t)},f:function(e,t){return e.toFixed(t)},g:function(e,t){return e.toPrecision(t)},o:function(e){return Math.round(e).toString(8)},p:function(e,t){return s(100*e,t)},r:s,s:function(e,t){var n=Object(l.a)(e,t);if(!n)return e+"";var i=n[0],o=n[1],a=o-(r=3*Math.max(-8,Math.min(8,Math.floor(o/3))))+1,u=i.length;return a===u?i:a>u?i+new Array(a-u+1).join("0"):a>0?i.slice(0,a)+"."+i.slice(a):"0."+new Array(1-a).join("0")+Object(l.a)(e,Math.max(0,t+a-1))[0]},X:function(e){return Math.round(e).toString(16).toUpperCase()},x:function(e){return Math.round(e).toString(16)}},d=function(e){return e},p=Array.prototype.map,h=["y","z","a","f","p","n","µ","m","","k","M","G","T","P","E","Z","Y"];i=function(e){var t,n,i=void 0===e.grouping||void 0===e.thousands?d:(t=p.call(e.grouping,Number),n=e.thousands+"",function(e,r){for(var i=e.length,o=[],a=0,u=t[0],c=0;i>0&&u>0&&(c+u+1>r&&(u=Math.max(1,r-c)),o.push(e.substring(i-=u,i+u)),!((c+=u+1)>r));)u=t[a=(a+1)%t.length];return o.reverse().join(n)}),o=void 0===e.currency?"":e.currency[0]+"",a=void 0===e.currency?"":e.currency[1]+"",l=void 0===e.decimal?".":e.decimal+"",s=void 0===e.numerals?d:function(e){return function(t){return t.replace(/[0-9]/g,(function(t){return e[+t]}))}}(p.call(e.numerals,String)),b=void 0===e.percent?"%":e.percent+"",y=void 0===e.minus?"-":e.minus+"",m=void 0===e.nan?"NaN":e.nan+"";function v(e){var t=(e=Object(c.a)(e)).fill,n=e.align,u=e.sign,d=e.symbol,p=e.zero,v=e.width,g=e.comma,_=e.precision,x=e.trim,w=e.type;"n"===w?(g=!0,w="g"):f[w]||(void 0===_&&(_=12),x=!0,w="g"),(p||"0"===t&&"="===n)&&(p=!0,t="0",n="=");var O="$"===d?o:"#"===d&&/[boxX]/.test(w)?"0"+w.toLowerCase():"",k="$"===d?a:/[%p]/.test(w)?b:"",j=f[w],S=/[defgprs%]/.test(w);function E(e){var o,a,c,f=O,d=k;if("c"===w)d=j(e)+d,e="";else{var b=(e=+e)<0||1/e<0;if(e=isNaN(e)?m:j(Math.abs(e),_),x&&(e=function(e){e:for(var t,n=e.length,r=1,i=-1;r0&&(i=0)}return i>0?e.slice(0,i)+e.slice(t+1):e}(e)),b&&0==+e&&"+"!==u&&(b=!1),f=(b?"("===u?u:y:"-"===u||"("===u?"":u)+f,d=("s"===w?h[8+r/3]:"")+d+(b&&"("===u?")":""),S)for(o=-1,a=e.length;++o(c=e.charCodeAt(o))||c>57){d=(46===c?l+e.slice(o+1):e.slice(o))+d,e=e.slice(0,o);break}}g&&!p&&(e=i(e,1/0));var E=f.length+e.length+d.length,T=E>1)+f+e+d+T.slice(E);break;default:e=T+f+e+d}return s(e)}return _=void 0===_?6:/[gprs]/.test(w)?Math.max(1,Math.min(21,_)):Math.max(0,Math.min(20,_)),E.toString=function(){return e+""},E}return{format:v,formatPrefix:function(e,t){var n=v(((e=Object(c.a)(e)).type="f",e)),r=3*Math.max(-8,Math.min(8,Math.floor(Object(u.a)(t)/3))),i=Math.pow(10,-r),o=h[8+r/3];return function(e){return n(i*e)+o}}}}({decimal:".",thousands:",",grouping:[3],currency:["$",""],minus:"-"}),o=i.format,a=i.formatPrefix},,,,function(e,t,n){"use strict";var r=this&&this.__createBinding||(Object.create?function(e,t,n,r){void 0===r&&(r=n),Object.defineProperty(e,r,{enumerable:!0,get:function(){return t[n]}})}:function(e,t,n,r){void 0===r&&(r=n),e[r]=t[n]}),i=this&&this.__setModuleDefault||(Object.create?function(e,t){Object.defineProperty(e,"default",{enumerable:!0,value:t})}:function(e,t){e.default=t}),o=this&&this.__importStar||function(e){if(e&&e.__esModule)return e;var t={};if(null!=e)for(var n in e)"default"!==n&&Object.hasOwnProperty.call(e,n)&&r(t,e,n);return i(t,e),t},a=this&&this.__importDefault||function(e){return e&&e.__esModule?e:{default:e}};Object.defineProperty(t,"__esModule",{value:!0});const u=n(116),c=o(n(1)),l=o(n(230)),s=a(n(234)),f=a(n(365)),d=a(n(366)),p=a(n(367));l.render(c.createElement(u.HashRouter,null,c.createElement(u.Route,{path:"/",render:()=>c.createElement(f.default,null)}),c.createElement(d.default,null,c.createElement(u.Switch,null,c.createElement(u.Route,{exact:!0,path:"/"},c.createElement(u.Redirect,{to:"/MSFT"})),c.createElement(u.Route,{exact:!0,path:"/addticker",render:e=>c.createElement(p.default,Object.assign({},e))}),c.createElement(u.Route,{exact:!0,path:"/:company",render:e=>c.createElement(s.default,Object.assign({key:e.match.params.company},e))})))),document.getElementById("container"))},function(e,t,n){"use strict"; +*/var r=Object.getOwnPropertySymbols,i=Object.prototype.hasOwnProperty,o=Object.prototype.propertyIsEnumerable;function a(e){if(null==e)throw new TypeError("Object.assign cannot be called with null or undefined");return Object(e)}e.exports=function(){try{if(!Object.assign)return!1;var e=new String("abc");if(e[5]="de","5"===Object.getOwnPropertyNames(e)[0])return!1;for(var t={},n=0;n<10;n++)t["_"+String.fromCharCode(n)]=n;if("0123456789"!==Object.getOwnPropertyNames(t).map((function(e){return t[e]})).join(""))return!1;var r={};return"abcdefghijklmnopqrst".split("").forEach((function(e){r[e]=e})),"abcdefghijklmnopqrst"===Object.keys(Object.assign({},r)).join("")}catch(e){return!1}}()?Object.assign:function(e,t){for(var n,u,c=a(e),l=1;l1)for(var n=1;n0){if(++t>=800)return arguments[0]}else t=0;return e.apply(void 0,arguments)}}},function(e,t,n){var r=n(50),i=n(42),o=n(52),a=n(19);e.exports=function(e,t,n){if(!a(n))return!1;var u=typeof t;return!!("number"==u?i(n)&&o(t,n.length):"string"==u&&t in n)&&r(n[t],e)}},function(e,t,n){var r=n(143),i=n(73),o=n(52),a=n(19),u=n(55);e.exports=function(e,t,n,c){if(!a(e))return e;for(var l=-1,s=(t=i(t,e)).length,f=s-1,d=e;null!=d&&++ls))return!1;var d=c.get(e);if(d&&c.get(t))return d==t;var p=-1,h=!0,b=2&n?new r:void 0;for(c.set(e,t),c.set(t,e);++p1&&T.reverse(),_&&v0&&o(s)?n>1?e(s,n-1,o,a,u):r(u,s):a||(u[u.length]=s)}return u}},function(e,t,n){var r=n(107),i=n(108),o=n(150),a=n(109),u=n(347),c=n(111);e.exports=function(e,t,n){var l=-1,s=i,f=e.length,d=!0,p=[],h=p;if(n)d=!1,s=o;else if(f>=200){var b=t?null:u(e);if(b)return c(b);d=!1,s=a,h=new r}else h=t?[]:p;e:for(;++l0},e.prototype.connect_=function(){r&&!this.connected_&&(document.addEventListener("transitionend",this.onTransitionEnd_),window.addEventListener("resize",this.refresh),u?(this.mutationsObserver_=new MutationObserver(this.refresh),this.mutationsObserver_.observe(document,{attributes:!0,childList:!0,characterData:!0,subtree:!0})):(document.addEventListener("DOMSubtreeModified",this.refresh),this.mutationEventsAdded_=!0),this.connected_=!0)},e.prototype.disconnect_=function(){r&&this.connected_&&(document.removeEventListener("transitionend",this.onTransitionEnd_),window.removeEventListener("resize",this.refresh),this.mutationsObserver_&&this.mutationsObserver_.disconnect(),this.mutationEventsAdded_&&document.removeEventListener("DOMSubtreeModified",this.refresh),this.mutationsObserver_=null,this.mutationEventsAdded_=!1,this.connected_=!1)},e.prototype.onTransitionEnd_=function(e){var t=e.propertyName,n=void 0===t?"":t;a.some((function(e){return!!~n.indexOf(e)}))&&this.refresh()},e.getInstance=function(){return this.instance_||(this.instance_=new e),this.instance_},e.instance_=null,e}(),l=function(e,t){for(var n=0,r=Object.keys(t);n0},e}(),x="undefined"!=typeof WeakMap?new WeakMap:new n,w=function e(t){if(!(this instanceof e))throw new TypeError("Cannot call a class as a function.");if(!arguments.length)throw new TypeError("1 argument required, but only 0 present.");var n=c.getInstance(),r=new _(t,n,this);x.set(this,r)};["observe","unobserve","disconnect"].forEach((function(e){w.prototype[e]=function(){var t;return(t=x.get(this))[e].apply(t,arguments)}}));var O=void 0!==i.ResizeObserver?i.ResizeObserver:w;t.a=O}).call(this,n(41))},function(e,t,n){var r=n(243),i=n(286)((function(e,t,n){r(e,t,n)}));e.exports=i},function(e,t,n){var r=n(24),i=n(12),o=n(20);e.exports=function(e){return"string"==typeof e||!i(e)&&o(e)&&"[object String]"==r(e)}},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=r(n(151)),o=(r(n(43)),r(n(44)),r(n(302))),a=function(e){return(0,o.default)((function(t){return(0,i.default)({},t,"function"==typeof e?e(t):e)}))};t.default=a},function(e,t,n){var r=n(72),i=n(321),o=n(115),a=n(75),u=r((function(e,t){var n=a(t,o(u));return i(e,64,void 0,t,n)}));u.placeholder={},e.exports=u},function(e,t,n){var r=n(340),i=n(344)((function(e,t){return null==e?{}:r(e,t)}));e.exports=i},function(e,t,n){"use strict";var r=n(76);t.a=function(e){var t;return 1===e.length&&(t=e,e=function(e,n){return Object(r.a)(t(e),n)}),{left:function(t,n,r,i){for(null==r&&(r=0),null==i&&(i=t.length);r>>1;e(t[o],n)<0?r=o+1:i=o}return r},right:function(t,n,r,i){for(null==r&&(r=0),null==i&&(i=t.length);r>>1;e(t[o],n)>0?i=o:r=o+1}return r}}}},function(e,t,n){"use strict";n.d(t,"b",(function(){return h})),n.d(t,"a",(function(){return b}));var r=n(216),i=n(220),o=n(77),a=n(10),u=n(9);function c(e){return Math.log(e)}function l(e){return Math.exp(e)}function s(e){return-Math.log(-e)}function f(e){return-Math.exp(-e)}function d(e){return isFinite(e)?+("1e"+e):e<0?0:e}function p(e){return function(t){return-e(-t)}}function h(e){var t,n,a=e(c,l),u=a.domain,h=10;function b(){return t=function(e){return e===Math.E?Math.log:10===e&&Math.log10||2===e&&Math.log2||(e=Math.log(e),function(t){return Math.log(t)/e})}(h),n=function(e){return 10===e?d:e===Math.E?Math.exp:function(t){return Math.pow(e,t)}}(h),u()[0]<0?(t=p(t),n=p(n),e(s,f)):e(c,l),a}return a.base=function(e){return arguments.length?(h=+e,b()):h},a.domain=function(e){return arguments.length?(u(e),b()):u()},a.ticks=function(e){var i,o=u(),a=o[0],c=o[o.length-1];(i=c0){for(;d<=p;++d)for(s=1,l=n(d);sc)break;y.push(f)}}else for(;d<=p;++d)for(s=h-1,l=n(d);s>=1;--s)if(!((f=l*s)c)break;y.push(f)}2*y.length1&&a(e,t[0],t[1])?t=[]:n>2&&a(t[0],t[1],t[2])&&(t=[t[0]]),i(e,r(t,1),[])}));e.exports=u},function(e,t,n){"use strict";var r=n(21);t.__esModule=!0,t.default=void 0;var i=r(n(364)),o=r(n(158)),a=(r(n(44)),r(n(43)),function(e){return(0,i.default)((function(e,t){return!(0,o.default)(e,t)}))(e)});t.default=a},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("d8b365f5f5f55ab4ac","a6611adfc27d80cdc1018571","a6611adfc27df5f5f580cdc1018571","8c510ad8b365f6e8c3c7eae55ab4ac01665e","8c510ad8b365f6e8c3f5f5f5c7eae55ab4ac01665e","8c510abf812ddfc27df6e8c3c7eae580cdc135978f01665e","8c510abf812ddfc27df6e8c3f5f5f5c7eae580cdc135978f01665e","5430058c510abf812ddfc27df6e8c3c7eae580cdc135978f01665e003c30","5430058c510abf812ddfc27df6e8c3f5f5f5c7eae580cdc135978f01665e003c30").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("af8dc3f7f7f77fbf7b","7b3294c2a5cfa6dba0008837","7b3294c2a5cff7f7f7a6dba0008837","762a83af8dc3e7d4e8d9f0d37fbf7b1b7837","762a83af8dc3e7d4e8f7f7f7d9f0d37fbf7b1b7837","762a839970abc2a5cfe7d4e8d9f0d3a6dba05aae611b7837","762a839970abc2a5cfe7d4e8f7f7f7d9f0d3a6dba05aae611b7837","40004b762a839970abc2a5cfe7d4e8d9f0d3a6dba05aae611b783700441b","40004b762a839970abc2a5cfe7d4e8f7f7f7d9f0d3a6dba05aae611b783700441b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e9a3c9f7f7f7a1d76a","d01c8bf1b6dab8e1864dac26","d01c8bf1b6daf7f7f7b8e1864dac26","c51b7de9a3c9fde0efe6f5d0a1d76a4d9221","c51b7de9a3c9fde0eff7f7f7e6f5d0a1d76a4d9221","c51b7dde77aef1b6dafde0efe6f5d0b8e1867fbc414d9221","c51b7dde77aef1b6dafde0eff7f7f7e6f5d0b8e1867fbc414d9221","8e0152c51b7dde77aef1b6dafde0efe6f5d0b8e1867fbc414d9221276419","8e0152c51b7dde77aef1b6dafde0eff7f7f7e6f5d0b8e1867fbc414d9221276419").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("998ec3f7f7f7f1a340","5e3c99b2abd2fdb863e66101","5e3c99b2abd2f7f7f7fdb863e66101","542788998ec3d8daebfee0b6f1a340b35806","542788998ec3d8daebf7f7f7fee0b6f1a340b35806","5427888073acb2abd2d8daebfee0b6fdb863e08214b35806","5427888073acb2abd2d8daebf7f7f7fee0b6fdb863e08214b35806","2d004b5427888073acb2abd2d8daebfee0b6fdb863e08214b358067f3b08","2d004b5427888073acb2abd2d8daebf7f7f7fee0b6fdb863e08214b358067f3b08").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ef8a62f7f7f767a9cf","ca0020f4a58292c5de0571b0","ca0020f4a582f7f7f792c5de0571b0","b2182bef8a62fddbc7d1e5f067a9cf2166ac","b2182bef8a62fddbc7f7f7f7d1e5f067a9cf2166ac","b2182bd6604df4a582fddbc7d1e5f092c5de4393c32166ac","b2182bd6604df4a582fddbc7f7f7f7d1e5f092c5de4393c32166ac","67001fb2182bd6604df4a582fddbc7d1e5f092c5de4393c32166ac053061","67001fb2182bd6604df4a582fddbc7f7f7f7d1e5f092c5de4393c32166ac053061").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ef8a62ffffff999999","ca0020f4a582bababa404040","ca0020f4a582ffffffbababa404040","b2182bef8a62fddbc7e0e0e09999994d4d4d","b2182bef8a62fddbc7ffffffe0e0e09999994d4d4d","b2182bd6604df4a582fddbc7e0e0e0bababa8787874d4d4d","b2182bd6604df4a582fddbc7ffffffe0e0e0bababa8787874d4d4d","67001fb2182bd6604df4a582fddbc7e0e0e0bababa8787874d4d4d1a1a1a","67001fb2182bd6604df4a582fddbc7ffffffe0e0e0bababa8787874d4d4d1a1a1a").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fc8d59ffffbf91bfdb","d7191cfdae61abd9e92c7bb6","d7191cfdae61ffffbfabd9e92c7bb6","d73027fc8d59fee090e0f3f891bfdb4575b4","d73027fc8d59fee090ffffbfe0f3f891bfdb4575b4","d73027f46d43fdae61fee090e0f3f8abd9e974add14575b4","d73027f46d43fdae61fee090ffffbfe0f3f8abd9e974add14575b4","a50026d73027f46d43fdae61fee090e0f3f8abd9e974add14575b4313695","a50026d73027f46d43fdae61fee090ffffbfe0f3f8abd9e974add14575b4313695").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fc8d59ffffbf91cf60","d7191cfdae61a6d96a1a9641","d7191cfdae61ffffbfa6d96a1a9641","d73027fc8d59fee08bd9ef8b91cf601a9850","d73027fc8d59fee08bffffbfd9ef8b91cf601a9850","d73027f46d43fdae61fee08bd9ef8ba6d96a66bd631a9850","d73027f46d43fdae61fee08bffffbfd9ef8ba6d96a66bd631a9850","a50026d73027f46d43fdae61fee08bd9ef8ba6d96a66bd631a9850006837","a50026d73027f46d43fdae61fee08bffffbfd9ef8ba6d96a66bd631a9850006837").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fc8d59ffffbf99d594","d7191cfdae61abdda42b83ba","d7191cfdae61ffffbfabdda42b83ba","d53e4ffc8d59fee08be6f59899d5943288bd","d53e4ffc8d59fee08bffffbfe6f59899d5943288bd","d53e4ff46d43fdae61fee08be6f598abdda466c2a53288bd","d53e4ff46d43fdae61fee08bffffbfe6f598abdda466c2a53288bd","9e0142d53e4ff46d43fdae61fee08be6f598abdda466c2a53288bd5e4fa2","9e0142d53e4ff46d43fdae61fee08bffffbfe6f598abdda466c2a53288bd5e4fa2").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("deebf79ecae13182bd","eff3ffbdd7e76baed62171b5","eff3ffbdd7e76baed63182bd08519c","eff3ffc6dbef9ecae16baed63182bd08519c","eff3ffc6dbef9ecae16baed64292c62171b5084594","f7fbffdeebf7c6dbef9ecae16baed64292c62171b5084594","f7fbffdeebf7c6dbef9ecae16baed64292c62171b508519c08306b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e5f5e0a1d99b31a354","edf8e9bae4b374c476238b45","edf8e9bae4b374c47631a354006d2c","edf8e9c7e9c0a1d99b74c47631a354006d2c","edf8e9c7e9c0a1d99b74c47641ab5d238b45005a32","f7fcf5e5f5e0c7e9c0a1d99b74c47641ab5d238b45005a32","f7fcf5e5f5e0c7e9c0a1d99b74c47641ab5d238b45006d2c00441b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("f0f0f0bdbdbd636363","f7f7f7cccccc969696525252","f7f7f7cccccc969696636363252525","f7f7f7d9d9d9bdbdbd969696636363252525","f7f7f7d9d9d9bdbdbd969696737373525252252525","fffffff0f0f0d9d9d9bdbdbd969696737373525252252525","fffffff0f0f0d9d9d9bdbdbd969696737373525252252525000000").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fee6cefdae6be6550d","feeddefdbe85fd8d3cd94701","feeddefdbe85fd8d3ce6550da63603","feeddefdd0a2fdae6bfd8d3ce6550da63603","feeddefdd0a2fdae6bfd8d3cf16913d948018c2d04","fff5ebfee6cefdd0a2fdae6bfd8d3cf16913d948018c2d04","fff5ebfee6cefdd0a2fdae6bfd8d3cf16913d94801a636037f2704").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("efedf5bcbddc756bb1","f2f0f7cbc9e29e9ac86a51a3","f2f0f7cbc9e29e9ac8756bb154278f","f2f0f7dadaebbcbddc9e9ac8756bb154278f","f2f0f7dadaebbcbddc9e9ac8807dba6a51a34a1486","fcfbfdefedf5dadaebbcbddc9e9ac8807dba6a51a34a1486","fcfbfdefedf5dadaebbcbddc9e9ac8807dba6a51a354278f3f007d").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fee0d2fc9272de2d26","fee5d9fcae91fb6a4acb181d","fee5d9fcae91fb6a4ade2d26a50f15","fee5d9fcbba1fc9272fb6a4ade2d26a50f15","fee5d9fcbba1fc9272fb6a4aef3b2ccb181d99000d","fff5f0fee0d2fcbba1fc9272fb6a4aef3b2ccb181d99000d","fff5f0fee0d2fcbba1fc9272fb6a4aef3b2ccb181da50f1567000d").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e5f5f999d8c92ca25f","edf8fbb2e2e266c2a4238b45","edf8fbb2e2e266c2a42ca25f006d2c","edf8fbccece699d8c966c2a42ca25f006d2c","edf8fbccece699d8c966c2a441ae76238b45005824","f7fcfde5f5f9ccece699d8c966c2a441ae76238b45005824","f7fcfde5f5f9ccece699d8c966c2a441ae76238b45006d2c00441b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e0ecf49ebcda8856a7","edf8fbb3cde38c96c688419d","edf8fbb3cde38c96c68856a7810f7c","edf8fbbfd3e69ebcda8c96c68856a7810f7c","edf8fbbfd3e69ebcda8c96c68c6bb188419d6e016b","f7fcfde0ecf4bfd3e69ebcda8c96c68c6bb188419d6e016b","f7fcfde0ecf4bfd3e69ebcda8c96c68c6bb188419d810f7c4d004b").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e0f3dba8ddb543a2ca","f0f9e8bae4bc7bccc42b8cbe","f0f9e8bae4bc7bccc443a2ca0868ac","f0f9e8ccebc5a8ddb57bccc443a2ca0868ac","f0f9e8ccebc5a8ddb57bccc44eb3d32b8cbe08589e","f7fcf0e0f3dbccebc5a8ddb57bccc44eb3d32b8cbe08589e","f7fcf0e0f3dbccebc5a8ddb57bccc44eb3d32b8cbe0868ac084081").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fee8c8fdbb84e34a33","fef0d9fdcc8afc8d59d7301f","fef0d9fdcc8afc8d59e34a33b30000","fef0d9fdd49efdbb84fc8d59e34a33b30000","fef0d9fdd49efdbb84fc8d59ef6548d7301f990000","fff7ecfee8c8fdd49efdbb84fc8d59ef6548d7301f990000","fff7ecfee8c8fdd49efdbb84fc8d59ef6548d7301fb300007f0000").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ece2f0a6bddb1c9099","f6eff7bdc9e167a9cf02818a","f6eff7bdc9e167a9cf1c9099016c59","f6eff7d0d1e6a6bddb67a9cf1c9099016c59","f6eff7d0d1e6a6bddb67a9cf3690c002818a016450","fff7fbece2f0d0d1e6a6bddb67a9cf3690c002818a016450","fff7fbece2f0d0d1e6a6bddb67a9cf3690c002818a016c59014636").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ece7f2a6bddb2b8cbe","f1eef6bdc9e174a9cf0570b0","f1eef6bdc9e174a9cf2b8cbe045a8d","f1eef6d0d1e6a6bddb74a9cf2b8cbe045a8d","f1eef6d0d1e6a6bddb74a9cf3690c00570b0034e7b","fff7fbece7f2d0d1e6a6bddb74a9cf3690c00570b0034e7b","fff7fbece7f2d0d1e6a6bddb74a9cf3690c00570b0045a8d023858").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("e7e1efc994c7dd1c77","f1eef6d7b5d8df65b0ce1256","f1eef6d7b5d8df65b0dd1c77980043","f1eef6d4b9dac994c7df65b0dd1c77980043","f1eef6d4b9dac994c7df65b0e7298ace125691003f","f7f4f9e7e1efd4b9dac994c7df65b0e7298ace125691003f","f7f4f9e7e1efd4b9dac994c7df65b0e7298ace125698004367001f").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fde0ddfa9fb5c51b8a","feebe2fbb4b9f768a1ae017e","feebe2fbb4b9f768a1c51b8a7a0177","feebe2fcc5c0fa9fb5f768a1c51b8a7a0177","feebe2fcc5c0fa9fb5f768a1dd3497ae017e7a0177","fff7f3fde0ddfcc5c0fa9fb5f768a1dd3497ae017e7a0177","fff7f3fde0ddfcc5c0fa9fb5f768a1dd3497ae017e7a017749006a").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("edf8b17fcdbb2c7fb8","ffffcca1dab441b6c4225ea8","ffffcca1dab441b6c42c7fb8253494","ffffccc7e9b47fcdbb41b6c42c7fb8253494","ffffccc7e9b47fcdbb41b6c41d91c0225ea80c2c84","ffffd9edf8b1c7e9b47fcdbb41b6c41d91c0225ea80c2c84","ffffd9edf8b1c7e9b47fcdbb41b6c41d91c0225ea8253494081d58").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("f7fcb9addd8e31a354","ffffccc2e69978c679238443","ffffccc2e69978c67931a354006837","ffffccd9f0a3addd8e78c67931a354006837","ffffccd9f0a3addd8e78c67941ab5d238443005a32","ffffe5f7fcb9d9f0a3addd8e78c67941ab5d238443005a32","ffffe5f7fcb9d9f0a3addd8e78c67941ab5d238443006837004529").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("fff7bcfec44fd95f0e","ffffd4fed98efe9929cc4c02","ffffd4fed98efe9929d95f0e993404","ffffd4fee391fec44ffe9929d95f0e993404","ffffd4fee391fec44ffe9929ec7014cc4c028c2d04","ffffe5fff7bcfee391fec44ffe9929ec7014cc4c028c2d04","ffffe5fff7bcfee391fec44ffe9929ec7014cc4c02993404662506").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return o}));var r=n(2),i=n(5),o=new Array(3).concat("ffeda0feb24cf03b20","ffffb2fecc5cfd8d3ce31a1c","ffffb2fecc5cfd8d3cf03b20bd0026","ffffb2fed976feb24cfd8d3cf03b20bd0026","ffffb2fed976feb24cfd8d3cfc4e2ae31a1cb10026","ffffccffeda0fed976feb24cfd8d3cfc4e2ae31a1cb10026","ffffccffeda0fed976feb24cfd8d3cfc4e2ae31a1cbd0026800026").map(r.a);t.a=Object(i.a)(o)},function(e,t,n){"use strict";n.d(t,"b",(function(){return a})),n.d(t,"c",(function(){return u}));var r=Math.sqrt(50),i=Math.sqrt(10),o=Math.sqrt(2);function a(e,t,n){var a=(t-e)/Math.max(0,n),u=Math.floor(Math.log(a)/Math.LN10),c=a/Math.pow(10,u);return u>=0?(c>=r?10:c>=i?5:c>=o?2:1)*Math.pow(10,u):-Math.pow(10,-u)/(c>=r?10:c>=i?5:c>=o?2:1)}function u(e,t,n){var a=Math.abs(t-e)/Math.max(0,n),u=Math.pow(10,Math.floor(Math.log(a)/Math.LN10)),c=a/u;return c>=r?u*=10:c>=i?u*=5:c>=o&&(u*=2),t0)return[e];if((r=t0)for(e=Math.ceil(e/u),t=Math.floor(t/u),o=new Array(i=Math.ceil(t-e+1));++c0?e>1?Object(r.a)((function(t){t.setTime(Math.floor(t/e)*e)}),(function(t,n){t.setTime(+t+n*e)}),(function(t,n){return(n-t)/e})):i:null},t.a=i;i.range},function(e,t,n){"use strict";var r=n(7),i=n(8),o=Object(r.a)((function(e){e.setTime(e-e.getMilliseconds())}),(function(e,t){e.setTime(+e+t*i.d)}),(function(e,t){return(t-e)/i.d}),(function(e){return e.getUTCSeconds()}));t.a=o;o.range},function(e,t,n){"use strict";var r=Math.PI,i=2*r,o=i-1e-6;function a(){this._x0=this._y0=this._x1=this._y1=null,this._=""}function u(){return new a}a.prototype=u.prototype={constructor:a,moveTo:function(e,t){this._+="M"+(this._x0=this._x1=+e)+","+(this._y0=this._y1=+t)},closePath:function(){null!==this._x1&&(this._x1=this._x0,this._y1=this._y0,this._+="Z")},lineTo:function(e,t){this._+="L"+(this._x1=+e)+","+(this._y1=+t)},quadraticCurveTo:function(e,t,n,r){this._+="Q"+ +e+","+ +t+","+(this._x1=+n)+","+(this._y1=+r)},bezierCurveTo:function(e,t,n,r,i,o){this._+="C"+ +e+","+ +t+","+ +n+","+ +r+","+(this._x1=+i)+","+(this._y1=+o)},arcTo:function(e,t,n,i,o){e=+e,t=+t,n=+n,i=+i,o=+o;var a=this._x1,u=this._y1,c=n-e,l=i-t,s=a-e,f=u-t,d=s*s+f*f;if(o<0)throw new Error("negative radius: "+o);if(null===this._x1)this._+="M"+(this._x1=e)+","+(this._y1=t);else if(d>1e-6)if(Math.abs(f*c-l*s)>1e-6&&o){var p=n-a,h=i-u,b=c*c+l*l,y=p*p+h*h,m=Math.sqrt(b),v=Math.sqrt(d),g=o*Math.tan((r-Math.acos((b+d-y)/(2*m*v)))/2),_=g/v,x=g/m;Math.abs(_-1)>1e-6&&(this._+="L"+(e+_*s)+","+(t+_*f)),this._+="A"+o+","+o+",0,0,"+ +(f*p>s*h)+","+(this._x1=e+x*c)+","+(this._y1=t+x*l)}else this._+="L"+(this._x1=e)+","+(this._y1=t);else;},arc:function(e,t,n,a,u,c){e=+e,t=+t,c=!!c;var l=(n=+n)*Math.cos(a),s=n*Math.sin(a),f=e+l,d=t+s,p=1^c,h=c?a-u:u-a;if(n<0)throw new Error("negative radius: "+n);null===this._x1?this._+="M"+f+","+d:(Math.abs(this._x1-f)>1e-6||Math.abs(this._y1-d)>1e-6)&&(this._+="L"+f+","+d),n&&(h<0&&(h=h%i+i),h>o?this._+="A"+n+","+n+",0,1,"+p+","+(e-l)+","+(t-s)+"A"+n+","+n+",0,1,"+p+","+(this._x1=f)+","+(this._y1=d):h>1e-6&&(this._+="A"+n+","+n+",0,"+ +(h>=r)+","+p+","+(this._x1=e+n*Math.cos(u))+","+(this._y1=t+n*Math.sin(u))))},rect:function(e,t,n,r){this._+="M"+(this._x0=this._x1=+e)+","+(this._y0=this._y1=+t)+"h"+ +n+"v"+ +r+"h"+-n+"Z"},toString:function(){return this._}},t.a=u},function(e,t,n){"use strict";n.d(t,"a",(function(){return o})),n.d(t,"b",(function(){return a}));var r,i,o,a,u=n(22),c=n(121),l=n(36),s=function(e,t){var n=Object(l.a)(e,t);if(!n)return e+"";var r=n[0],i=n[1];return i<0?"0."+new Array(-i).join("0")+r:r.length>i+1?r.slice(0,i+1)+"."+r.slice(i+1):r+new Array(i-r.length+2).join("0")},f={"%":function(e,t){return(100*e).toFixed(t)},b:function(e){return Math.round(e).toString(2)},c:function(e){return e+""},d:function(e){return Math.round(e).toString(10)},e:function(e,t){return e.toExponential(t)},f:function(e,t){return e.toFixed(t)},g:function(e,t){return e.toPrecision(t)},o:function(e){return Math.round(e).toString(8)},p:function(e,t){return s(100*e,t)},r:s,s:function(e,t){var n=Object(l.a)(e,t);if(!n)return e+"";var i=n[0],o=n[1],a=o-(r=3*Math.max(-8,Math.min(8,Math.floor(o/3))))+1,u=i.length;return a===u?i:a>u?i+new Array(a-u+1).join("0"):a>0?i.slice(0,a)+"."+i.slice(a):"0."+new Array(1-a).join("0")+Object(l.a)(e,Math.max(0,t+a-1))[0]},X:function(e){return Math.round(e).toString(16).toUpperCase()},x:function(e){return Math.round(e).toString(16)}},d=function(e){return e},p=Array.prototype.map,h=["y","z","a","f","p","n","µ","m","","k","M","G","T","P","E","Z","Y"];i=function(e){var t,n,i=void 0===e.grouping||void 0===e.thousands?d:(t=p.call(e.grouping,Number),n=e.thousands+"",function(e,r){for(var i=e.length,o=[],a=0,u=t[0],c=0;i>0&&u>0&&(c+u+1>r&&(u=Math.max(1,r-c)),o.push(e.substring(i-=u,i+u)),!((c+=u+1)>r));)u=t[a=(a+1)%t.length];return o.reverse().join(n)}),o=void 0===e.currency?"":e.currency[0]+"",a=void 0===e.currency?"":e.currency[1]+"",l=void 0===e.decimal?".":e.decimal+"",s=void 0===e.numerals?d:function(e){return function(t){return t.replace(/[0-9]/g,(function(t){return e[+t]}))}}(p.call(e.numerals,String)),b=void 0===e.percent?"%":e.percent+"",y=void 0===e.minus?"-":e.minus+"",m=void 0===e.nan?"NaN":e.nan+"";function v(e){var t=(e=Object(c.a)(e)).fill,n=e.align,u=e.sign,d=e.symbol,p=e.zero,v=e.width,g=e.comma,_=e.precision,x=e.trim,w=e.type;"n"===w?(g=!0,w="g"):f[w]||(void 0===_&&(_=12),x=!0,w="g"),(p||"0"===t&&"="===n)&&(p=!0,t="0",n="=");var O="$"===d?o:"#"===d&&/[boxX]/.test(w)?"0"+w.toLowerCase():"",k="$"===d?a:/[%p]/.test(w)?b:"",j=f[w],S=/[defgprs%]/.test(w);function E(e){var o,a,c,f=O,d=k;if("c"===w)d=j(e)+d,e="";else{var b=(e=+e)<0||1/e<0;if(e=isNaN(e)?m:j(Math.abs(e),_),x&&(e=function(e){e:for(var t,n=e.length,r=1,i=-1;r0&&(i=0)}return i>0?e.slice(0,i)+e.slice(t+1):e}(e)),b&&0==+e&&"+"!==u&&(b=!1),f=(b?"("===u?u:y:"-"===u||"("===u?"":u)+f,d=("s"===w?h[8+r/3]:"")+d+(b&&"("===u?")":""),S)for(o=-1,a=e.length;++o(c=e.charCodeAt(o))||c>57){d=(46===c?l+e.slice(o+1):e.slice(o))+d,e=e.slice(0,o);break}}g&&!p&&(e=i(e,1/0));var E=f.length+e.length+d.length,T=E>1)+f+e+d+T.slice(E);break;default:e=T+f+e+d}return s(e)}return _=void 0===_?6:/[gprs]/.test(w)?Math.max(1,Math.min(21,_)):Math.max(0,Math.min(20,_)),E.toString=function(){return e+""},E}return{format:v,formatPrefix:function(e,t){var n=v(((e=Object(c.a)(e)).type="f",e)),r=3*Math.max(-8,Math.min(8,Math.floor(Object(u.a)(t)/3))),i=Math.pow(10,-r),o=h[8+r/3];return function(e){return n(i*e)+o}}}}({decimal:".",thousands:",",grouping:[3],currency:["$",""],minus:"-"}),o=i.format,a=i.formatPrefix},,,,function(e,t,n){"use strict";var r=this&&this.__createBinding||(Object.create?function(e,t,n,r){void 0===r&&(r=n),Object.defineProperty(e,r,{enumerable:!0,get:function(){return t[n]}})}:function(e,t,n,r){void 0===r&&(r=n),e[r]=t[n]}),i=this&&this.__setModuleDefault||(Object.create?function(e,t){Object.defineProperty(e,"default",{enumerable:!0,value:t})}:function(e,t){e.default=t}),o=this&&this.__importStar||function(e){if(e&&e.__esModule)return e;var t={};if(null!=e)for(var n in e)"default"!==n&&Object.hasOwnProperty.call(e,n)&&r(t,e,n);return i(t,e),t},a=this&&this.__importDefault||function(e){return e&&e.__esModule?e:{default:e}};Object.defineProperty(t,"__esModule",{value:!0});const u=n(116),c=o(n(1)),l=o(n(230)),s=a(n(234)),f=a(n(365)),d=a(n(366)),p=a(n(367));l.render(c.createElement(u.HashRouter,null,c.createElement(u.Route,{path:"/",render:()=>c.createElement(f.default,null)}),c.createElement(d.default,null,c.createElement(u.Switch,null,c.createElement(u.Route,{exact:!0,path:"/"},c.createElement(u.Redirect,{to:"/MSFT"})),c.createElement(u.Route,{exact:!0,path:"/addticker",render:e=>c.createElement(p.default,Object.assign({},e))}),c.createElement(u.Route,{exact:!0,path:"/:company",render:e=>c.createElement(s.default,Object.assign({key:e.match.params.company},e))})))),document.getElementById("container"))},function(e,t,n){"use strict"; /** @license React v16.13.1 * react.production.min.js * diff --git a/shared/CompanyList.json b/shared/CompanyList.json index 53e421ac7..b8d7044ca 100644 --- a/shared/CompanyList.json +++ b/shared/CompanyList.json @@ -252,7 +252,7 @@ "type": "post" }, "CRWD": { - "type": "post" + "type": "pre" }, "LULU": { "type": "post"